Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-05-26 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $18.48 | 49,731 |
| 2026-09-03 | — | — | — | $19.03 | 46,977 |
| 2026-09-02 | — | — | — | $17.86 | 133,746 |
| 2026-09-01 | — | — | — | $18.41 | 69,554 |
| 2026-08-31 | — | — | — | $19.02 | 97,853 |
| 2026-08-28 | — | — | — | $18.86 | 77,806 |
| 2026-08-27 | $18.70 | $18.70 | 1,404,500 | $18.81 | 120,367 |
| 2026-08-26 | $18.84 | $18.84 | 1,234,800 | $19.13 | 78,637 |
| 2026-08-25 | $19.21 | $19.21 | 1,407,300 | $19.40 | 84,335 |
| 2026-08-24 | $19.42 | $19.42 | 1,275,200 | $19.55 | 80,920 |
| 2026-08-21 | $19.54 | $19.54 | 1,932,300 | $18.92 | 100,789 |
| 2026-08-20 | $18.75 | $18.75 | 1,005,500 | $18.69 | 55,198 |
| 2026-08-19 | $18.83 | $18.83 | 1,941,800 | $18.63 | 94,436 |
| 2026-08-18 | $18.25 | $18.25 | 1,184,700 | $18.27 | 49,705 |
| 2026-08-17 | $18.30 | $18.30 | 1,697,800 | $18.73 | 52,162 |
| 2026-08-14 | $18.81 | $18.81 | 1,793,500 | $18.25 | 69,315 |
| 2026-08-13 | $18.24 | $18.24 | 1,373,300 | $17.53 | 98,055 |
| 2026-08-12 | $17.46 | $17.46 | 1,551,400 | $17.59 | 90,161 |
| 2026-08-11 | $17.47 | $17.47 | 1,558,500 | $17.33 | 99,135 |
| 2026-08-10 | $17.38 | $17.38 | 2,121,600 | $17.57 | 156,666 |
| 2026-08-07 | $17.78 | $17.78 | 3,076,600 | $18.51 | 159,327 |
| 2026-08-06 | $18.20 | $18.20 | 2,668,800 | $18.41 | 151,176 |
| 2026-08-05 | $18.65 | $18.65 | 5,678,400 | $17.58 | 332,344 |
| 2026-08-04 | $17.26 | $17.26 | 2,786,200 | $16.66 | 182,169 |
| 2026-08-03 | $16.63 | $16.63 | 2,546,400 | $16.35 | 179,609 |
| 2026-07-31 | $16.01 | $16.01 | 2,591,800 | $16.05 | 163,785 |
| 2026-07-30 | $16.27 | $16.27 | 1,869,700 | $16.46 | 160,598 |
| 2026-07-29 | $16.56 | $16.56 | 2,190,200 | $16.41 | 193,775 |
| 2026-07-28 | $16.56 | $16.56 | 1,168,600 | $16.18 | 71,703 |
| 2026-07-27 | $16.14 | $16.14 | 1,592,600 | $16.22 | 117,291 |
| 2026-07-24 | $15.89 | $15.89 | 1,847,300 | $15.84 | 163,956 |
| 2026-07-23 | $16.13 | $16.13 | 1,868,500 | $16.30 | 99,823 |
| 2026-07-22 | $16.54 | $16.54 | 3,558,700 | $17.44 | 214,361 |
| 2026-07-21 | $17.47 | $17.47 | 1,507,600 | $17.93 | 95,181 |
| 2026-07-20 | $18.03 | $18.03 | 1,420,000 | $18.31 | 115,152 |
| 2026-07-17 | $18.13 | $18.13 | 1,873,000 | — | — |
| 2026-07-16 | $18.69 | $18.69 | 2,377,300 | — | — |
| 2026-07-15 | $18.78 | $18.78 | 2,627,200 | — | — |
| 2026-07-14 | $17.59 | $17.59 | 959,800 | — | — |
| 2026-07-13 | $17.78 | $17.78 | 1,716,800 | — | — |
| 2026-07-10 | $17.62 | $17.62 | 1,418,000 | — | — |
| 2026-07-09 | $18.02 | $18.02 | 1,468,500 | — | — |
| 2026-07-08 | $17.63 | $17.63 | 1,890,200 | — | — |
| 2026-07-07 | $18.55 | $18.55 | 2,353,600 | — | — |
| 2026-07-06 | $18.33 | $18.33 | 2,239,700 | — | — |
| 2026-07-02 | $18.75 | $18.75 | 2,605,700 | — | — |
| 2026-07-01 | $18.56 | $18.56 | 4,072,800 | — | — |
| 2026-06-30 | $17.57 | $17.57 | 1,672,700 | — | — |
| 2026-06-29 | $17.60 | $17.60 | 2,697,900 | — | — |
| 2026-06-26 | $17.54 | $17.54 | 5,365,900 | — | — |
| 2026-06-25 | $16.88 | $16.88 | 5,086,800 | — | — |
| 2026-06-24 | $16.54 | $16.54 | 3,134,900 | — | — |
| 2026-06-23 | $15.61 | $15.61 | 1,893,200 | — | — |
| 2026-06-22 | $15.43 | $15.43 | 1,407,600 | — | — |
| 2026-06-18 | $15.85 | $15.85 | 2,052,600 | — | — |
| 2026-06-17 | $15.42 | $15.42 | 1,793,400 | — | — |
| 2026-06-16 | $15.86 | $15.86 | 3,326,000 | — | — |
| 2026-06-15 | $15.31 | $15.31 | 2,646,400 | — | — |
| 2026-06-12 | $14.71 | $14.71 | 1,683,500 | — | — |
| 2026-06-11 | $14.78 | $14.78 | 2,476,000 | — | — |
| 2026-06-10 | $14.23 | $14.23 | 2,321,100 | — | — |
| 2026-06-09 | $14.13 | $14.13 | 2,147,800 | — | — |
| 2026-06-08 | $13.88 | $13.88 | 2,044,800 | — | — |
| 2026-06-05 | $14.40 | $14.40 | 1,611,600 | — | — |
| 2026-06-04 | $14.58 | $14.58 | 1,868,100 | — | — |
| 2026-06-03 | $14.61 | $14.61 | 3,142,800 | — | — |
| 2026-06-02 | $15.14 | $15.14 | 2,518,600 | — | — |
| 2026-06-01 | $16.61 | $16.61 | 3,215,800 | — | — |
| 2026-05-29 | $16.04 | $16.04 | 2,636,200 | — | — |
| 2026-05-28 | $15.85 | $15.85 | 2,839,700 | — | — |
| 2026-05-27 | $15.81 | $15.81 | 2,885,600 | — | — |
| 2026-05-26 | $16.00 | $16.00 | 3,797,400 | — | — |
| 2026-05-22 | $16.12 | $16.12 | 1,196,800 | — | — |
| 2026-05-21 | $16.16 | $16.16 | 1,384,400 | — | — |
| 2026-05-20 | $15.91 | $15.91 | 1,073,400 | — | — |
| 2026-05-19 | $15.83 | $15.83 | 2,532,900 | — | — |
| 2026-05-18 | $16.02 | $16.02 | 1,893,400 | — | — |
| 2026-05-15 | $16.06 | $16.06 | 1,557,500 | — | — |
| 2026-05-14 | $16.35 | $16.35 | 1,600,800 | — | — |
| 2026-05-13 | $15.83 | $15.83 | 2,202,800 | — | — |
| 2026-05-12 | $16.66 | $16.66 | 1,856,200 | — | — |
| 2026-05-11 | $16.46 | $16.46 | 1,418,000 | — | — |
| 2026-05-08 | $17.23 | $17.23 | 2,218,400 | — | — |
| 2026-05-07 | $17.73 | $17.73 | 3,142,700 | — | — |
| 2026-05-06 | $17.51 | $17.51 | 10,304,000 | — | — |
| 2026-05-05 | $14.53 | $14.53 | 2,994,300 | — | — |
| 2026-05-04 | $14.22 | $14.22 | 3,008,300 | — | — |
| 2026-05-01 | $14.00 | $14.00 | 2,305,100 | — | — |
| 2026-04-30 | $13.51 | $13.51 | 2,755,200 | — | — |
| 2026-04-29 | $13.68 | $13.68 | 1,321,400 | — | — |
| 2026-04-28 | $13.58 | $13.58 | 1,064,000 | — | — |
| 2026-04-27 | $13.75 | $13.75 | 1,023,200 | — | — |
| 2026-04-24 | $13.55 | $13.55 | 1,110,600 | — | — |
| 2026-04-23 | $13.29 | $13.29 | 2,289,000 | — | — |
| 2026-04-22 | $14.00 | $14.00 | 1,221,000 | — | — |
| 2026-04-21 | $13.69 | $13.69 | 1,427,700 | — | — |
| 2026-04-20 | $13.76 | $13.76 | 1,429,800 | — | — |
| 2026-04-17 | $13.61 | $13.61 | 1,609,600 | — | — |
| 2026-04-16 | $13.43 | $13.43 | 2,906,200 | — | — |
| 2026-04-15 | $12.98 | $12.98 | 2,255,200 | — | — |
| 2026-04-14 | $12.23 | $12.23 | 1,463,600 | — | — |
| 2026-04-13 | $11.85 | $11.85 | 3,218,000 | — | — |
| 2026-04-10 | $11.56 | $11.56 | 1,026,400 | — | — |
| 2026-04-09 | $11.71 | $11.71 | 957,600 | — | — |
| 2026-04-08 | $11.86 | $11.86 | 1,315,200 | — | — |
| 2026-04-07 | $11.69 | $11.69 | 1,165,900 | — | — |
| 2026-04-06 | $11.90 | $11.90 | 831,800 | — | — |
| 2026-04-02 | $11.78 | $11.78 | 938,000 | — | — |
| 2026-04-01 | $11.58 | $11.58 | 1,320,000 | — | — |
| 2026-03-31 | $11.64 | $11.64 | 1,365,600 | — | — |
| 2026-03-30 | $11.49 | $11.49 | 1,224,500 | — | — |
| 2026-03-27 | $11.36 | $11.36 | 1,442,800 | — | — |
| 2026-03-26 | $12.04 | $12.04 | 1,247,800 | — | — |
| 2026-03-25 | $12.40 | $12.40 | 1,603,400 | — | — |
| 2026-03-24 | $12.31 | $12.31 | 1,412,700 | — | — |
| 2026-03-23 | $12.51 | $12.51 | 1,698,500 | — | — |
| 2026-03-20 | $11.91 | $11.91 | 1,665,600 | — | — |
| 2026-03-19 | $11.89 | $11.89 | 1,357,100 | — | — |
| 2026-03-18 | $12.10 | $12.10 | 1,236,100 | — | — |
| 2026-03-17 | $12.63 | $12.63 | 1,041,600 | — | — |
| 2026-03-16 | $12.39 | $12.39 | 1,078,200 | — | — |
| 2026-03-13 | $12.43 | $12.43 | 1,524,700 | — | — |
| 2026-03-12 | $12.49 | $12.49 | 2,460,100 | — | — |
| 2026-03-11 | $12.99 | $12.99 | 1,645,900 | — | — |
| 2026-03-10 | $13.15 | $13.15 | 1,706,700 | — | — |
| 2026-03-09 | $13.56 | $13.56 | 2,868,300 | — | — |
| 2026-03-06 | $13.28 | $13.28 | 2,155,600 | — | — |
| 2026-03-05 | $13.28 | $13.28 | 3,282,400 | — | — |
| 2026-03-04 | $12.85 | $12.85 | 1,989,100 | — | — |
| 2026-03-03 | $12.56 | $12.56 | 2,051,800 | — | — |
| 2026-03-02 | $12.43 | $12.43 | 3,360,900 | — | — |
| 2026-02-27 | $12.31 | $12.31 | 2,251,500 | — | — |
| 2026-02-26 | $12.86 | $12.86 | 3,580,400 | — | — |
| 2026-02-25 | $12.52 | $12.52 | 5,199,000 | — | — |
| 2026-02-24 | $11.24 | $11.24 | 4,057,600 | — | — |
| 2026-02-23 | $10.64 | $10.64 | 1,855,200 | — | — |
| 2026-02-20 | $11.23 | $11.23 | 995,500 | — | — |
| 2026-02-19 | $11.23 | $11.23 | 1,729,900 | — | — |
| 2026-02-18 | $11.11 | $11.11 | 1,645,100 | — | — |
| 2026-02-17 | $10.79 | $10.79 | 1,285,800 | — | — |
| 2026-02-13 | $10.97 | $10.97 | 1,457,900 | — | — |
| 2026-02-12 | $10.79 | $10.79 | 1,096,000 | — | — |
| 2026-02-11 | $11.13 | $11.13 | 1,497,300 | — | — |
| 2026-02-10 | $11.24 | $11.24 | 1,119,800 | — | — |
| 2026-02-09 | $11.29 | $11.29 | 1,263,000 | — | — |
| 2026-02-06 | $11.25 | $11.25 | 2,343,800 | — | — |
| 2026-02-05 | $10.84 | $10.84 | 2,006,700 | — | — |
| 2026-02-04 | $11.15 | $11.15 | 2,452,300 | — | — |
| 2026-02-03 | $11.29 | $11.29 | 2,618,700 | — | — |
| 2026-02-02 | $12.58 | $12.58 | 910,200 | — | — |
| 2026-01-30 | $12.60 | $12.60 | 1,409,000 | — | — |
| 2026-01-29 | $12.91 | $12.91 | 1,249,800 | — | — |
| 2026-01-28 | $13.20 | $13.20 | 756,200 | — | — |
| 2026-01-27 | $13.35 | $13.35 | 1,064,400 | — | — |
| 2026-01-26 | $13.75 | $13.75 | 741,400 | — | — |
| 2026-01-23 | $13.73 | $13.73 | 583,300 | — | — |
| 2026-01-22 | $13.75 | $13.75 | 536,000 | — | — |
| 2026-01-21 | $13.47 | $13.47 | 807,500 | — | — |
| 2026-01-20 | $13.30 | $13.30 | 1,292,500 | — | — |
| 2026-01-16 | $13.79 | $13.79 | 958,500 | — | — |
| 2026-01-15 | $13.87 | $13.87 | 1,156,300 | — | — |
| 2026-01-14 | $14.29 | $14.29 | 1,434,100 | — | — |
| 2026-01-13 | $14.30 | $14.30 | 863,000 | — | — |
| 2026-01-12 | $14.61 | $14.61 | 1,289,400 | — | — |
| 2026-01-09 | $14.62 | $14.62 | 1,388,300 | — | — |
| 2026-01-08 | $14.46 | $14.46 | 1,413,500 | — | — |
| 2026-01-07 | $14.50 | $14.50 | 2,537,000 | — | — |
| 2026-01-06 | $14.70 | $14.70 | 939,900 | — | — |
| 2026-01-05 | $14.16 | $14.16 | 898,300 | — | — |
| 2026-01-02 | $13.90 | $13.90 | 1,025,300 | — | — |