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
- 2020-09-25 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 | — | — | — | $15.50 | 2,251 |
| 2026-09-03 | — | — | — | $15.80 | 1,289 |
| 2026-09-02 | — | — | — | $15.49 | 1,527 |
| 2026-09-01 | — | — | — | $14.84 | 2,397 |
| 2026-08-31 | — | — | — | $14.91 | 1,876 |
| 2026-08-28 | — | — | — | $18.52 | 4,957 |
| 2026-08-27 | $18.73 | $18.73 | 64,200 | $18.46 | 3,224 |
| 2026-08-26 | $18.23 | $18.23 | 60,900 | $18.56 | 708 |
| 2026-08-25 | $18.59 | $18.59 | 199,100 | $18.04 | 5,170 |
| 2026-08-24 | $17.58 | $17.58 | 93,400 | $15.81 | 1,400 |
| 2026-08-21 | $16.67 | $16.67 | 176,700 | $16.09 | 4,227 |
| 2026-08-20 | $15.31 | $15.31 | 181,600 | $17.26 | 2,693 |
| 2026-08-19 | $17.34 | $17.34 | 112,100 | $17.60 | 1,550 |
| 2026-08-18 | $17.26 | $17.26 | 102,500 | $17.22 | 2,038 |
| 2026-08-17 | $17.38 | $17.38 | 92,700 | $16.87 | 719 |
| 2026-08-14 | $16.80 | $16.80 | 116,500 | $16.48 | 2,694 |
| 2026-08-13 | $16.38 | $16.38 | 77,000 | $16.95 | 2,103 |
| 2026-08-12 | $16.92 | $16.92 | 200,200 | $15.62 | 7,320 |
| 2026-08-11 | $15.55 | $15.55 | 107,200 | $16.15 | 2,807 |
| 2026-08-10 | $15.50 | $15.50 | 176,100 | $14.88 | 2,376 |
| 2026-08-07 | $14.36 | $14.36 | 88,500 | $14.52 | 1,580 |
| 2026-08-06 | $14.24 | $14.24 | 87,600 | $14.49 | 649 |
| 2026-08-05 | $14.39 | $14.39 | 81,400 | $14.39 | 978 |
| 2026-08-04 | $14.35 | $14.35 | 150,900 | $13.75 | 2,002 |
| 2026-08-03 | $13.54 | $13.54 | 123,200 | $13.62 | 1,955 |
| 2026-07-31 | $13.50 | $13.50 | 85,400 | $14.30 | 1,220 |
| 2026-07-30 | $14.02 | $14.02 | 117,000 | $13.24 | 1,205 |
| 2026-07-29 | $12.80 | $12.80 | 102,100 | $13.77 | 2,062 |
| 2026-07-28 | $13.45 | $13.45 | 161,800 | $13.16 | 11,089 |
| 2026-07-27 | $13.44 | $13.44 | 132,600 | $13.78 | 3,114 |
| 2026-07-24 | $12.98 | $12.98 | 113,800 | $13.35 | 3,781 |
| 2026-07-23 | $13.19 | $13.19 | 171,300 | $13.58 | 1,880 |
| 2026-07-22 | $13.27 | $13.27 | 171,500 | $14.55 | 3,607 |
| 2026-07-21 | $14.65 | $14.65 | 325,500 | $13.53 | 5,854 |
| 2026-07-20 | $14.07 | $14.07 | 684,300 | $16.11 | 13,387 |
| 2026-07-17 | $16.32 | $16.32 | 333,400 | — | — |
| 2026-07-16 | $19.01 | $19.01 | 201,300 | — | — |
| 2026-07-15 | $19.54 | $19.54 | 46,600 | — | — |
| 2026-07-14 | $19.01 | $19.01 | 93,500 | — | — |
| 2026-07-13 | $18.57 | $18.57 | 109,200 | — | — |
| 2026-07-10 | $19.80 | $19.80 | 64,700 | — | — |
| 2026-07-09 | $19.57 | $19.57 | 116,700 | — | — |
| 2026-07-08 | $18.87 | $18.87 | 169,100 | — | — |
| 2026-07-07 | $18.57 | $18.57 | 228,100 | — | — |
| 2026-07-06 | $20.44 | $20.44 | 215,200 | — | — |
| 2026-07-02 | $22.00 | $22.00 | 100,100 | — | — |
| 2026-07-01 | $23.70 | $23.70 | 85,700 | — | — |
| 2026-06-30 | $23.46 | $23.46 | 127,500 | — | — |
| 2026-06-29 | $23.25 | $23.25 | 207,500 | — | — |
| 2026-06-26 | $19.80 | $19.80 | 298,800 | — | — |
| 2026-06-25 | $18.33 | $18.33 | 442,800 | — | — |
| 2026-06-24 | $21.53 | $21.53 | 135,600 | — | — |
| 2026-06-23 | $23.03 | $23.03 | 72,000 | — | — |
| 2026-06-22 | $23.75 | $23.75 | 87,000 | — | — |
| 2026-06-18 | $23.38 | $23.38 | 92,500 | — | — |
| 2026-06-17 | $23.99 | $23.99 | 110,700 | — | — |
| 2026-06-16 | $23.88 | $23.88 | 132,800 | — | — |
| 2026-06-15 | $23.41 | $23.41 | 59,600 | — | — |
| 2026-06-12 | $24.06 | $24.06 | 94,500 | — | — |
| 2026-06-11 | $23.03 | $23.03 | 55,500 | — | — |
| 2026-06-10 | $22.11 | $22.11 | 64,600 | — | — |
| 2026-06-09 | $22.23 | $22.23 | 85,900 | — | — |
| 2026-06-08 | $21.65 | $21.65 | 170,100 | — | — |
| 2026-06-05 | $22.25 | $22.25 | 179,900 | — | — |
| 2026-06-04 | $23.67 | $23.67 | 271,900 | — | — |
| 2026-06-03 | $24.29 | $24.29 | 124,200 | — | — |
| 2026-06-02 | $24.29 | $24.29 | 487,500 | — | — |
| 2026-06-01 | $28.51 | $28.51 | 224,600 | — | — |
| 2026-05-29 | $26.17 | $26.17 | 190,300 | — | — |
| 2026-05-28 | $28.99 | $28.99 | 106,100 | — | — |
| 2026-05-27 | $29.23 | $29.23 | 177,100 | — | — |
| 2026-05-26 | $27.39 | $27.39 | 99,200 | — | — |
| 2026-05-22 | $27.65 | $27.65 | 77,000 | — | — |
| 2026-05-21 | $27.19 | $27.19 | 67,500 | — | — |
| 2026-05-20 | $27.32 | $27.32 | 113,600 | — | — |
| 2026-05-19 | $26.31 | $26.31 | 102,900 | — | — |
| 2026-05-18 | $26.88 | $26.88 | 82,200 | — | — |
| 2026-05-15 | $27.21 | $27.21 | 219,600 | — | — |
| 2026-05-14 | $25.97 | $25.97 | 152,500 | — | — |
| 2026-05-13 | $25.30 | $25.30 | 181,900 | — | — |
| 2026-05-12 | $24.71 | $24.71 | 96,300 | — | — |
| 2026-05-11 | $24.13 | $24.13 | 264,700 | — | — |
| 2026-05-08 | $22.86 | $22.86 | 76,000 | — | — |
| 2026-05-07 | $23.62 | $23.62 | 52,900 | — | — |
| 2026-05-06 | $23.06 | $23.06 | 89,700 | — | — |
| 2026-05-05 | $22.30 | $22.30 | 123,400 | — | — |
| 2026-05-04 | $21.98 | $21.98 | 178,900 | — | — |
| 2026-05-01 | $23.70 | $23.70 | 115,300 | — | — |
| 2026-04-30 | $23.62 | $23.62 | 97,700 | — | — |
| 2026-04-29 | $21.60 | $21.60 | 154,600 | — | — |
| 2026-04-28 | $22.80 | $22.80 | 87,900 | — | — |
| 2026-04-27 | $23.99 | $23.99 | 63,700 | — | — |
| 2026-04-24 | $24.21 | $24.21 | 90,300 | — | — |
| 2026-04-23 | $23.67 | $23.67 | 79,400 | — | — |
| 2026-04-22 | $24.94 | $24.94 | 129,300 | — | — |
| 2026-04-21 | $22.91 | $22.91 | 185,400 | — | — |
| 2026-04-20 | $24.52 | $24.52 | 337,600 | — | — |
| 2026-04-17 | $27.74 | $27.74 | 240,700 | — | — |
| 2026-04-16 | $27.10 | $27.10 | 90,400 | — | — |
| 2026-04-15 | $25.91 | $25.91 | 81,300 | — | — |
| 2026-04-14 | $26.02 | $26.02 | 125,200 | — | — |
| 2026-04-13 | $27.49 | $27.49 | 106,800 | — | — |
| 2026-04-10 | $25.78 | $25.78 | 81,900 | — | — |
| 2026-04-09 | $25.82 | $25.82 | 180,900 | — | — |
| 2026-04-08 | $24.20 | $24.20 | 195,700 | — | — |
| 2026-04-07 | $22.51 | $22.51 | 134,200 | — | — |
| 2026-04-06 | $22.03 | $22.03 | 101,500 | — | — |
| 2026-04-02 | $22.82 | $22.82 | 54,500 | — | — |
| 2026-04-01 | $22.96 | $22.96 | 121,100 | — | — |
| 2026-03-31 | $24.02 | $24.02 | 166,900 | — | — |
| 2026-03-30 | $21.49 | $21.49 | 162,900 | — | — |
| 2026-03-27 | $22.33 | $22.33 | 207,600 | — | — |
| 2026-03-26 | $25.34 | $25.34 | 128,000 | — | — |
| 2026-03-25 | $25.99 | $25.99 | 137,600 | — | — |
| 2026-03-24 | $25.68 | $25.68 | 91,800 | — | — |
| 2026-03-23 | $25.23 | $25.23 | 113,600 | — | — |
| 2026-03-20 | $24.10 | $24.10 | 141,900 | — | — |
| 2026-03-19 | $25.88 | $25.88 | 190,400 | — | — |
| 2026-03-18 | $26.71 | $26.71 | 168,100 | — | — |
| 2026-03-17 | $30.05 | $30.05 | 737,100 | — | — |
| 2026-03-16 | $28.13 | $28.13 | 242,000 | — | — |
| 2026-03-13 | $26.74 | $26.74 | 160,400 | — | — |
| 2026-03-12 | $26.54 | $26.54 | 163,300 | — | — |
| 2026-03-11 | $26.57 | $26.57 | 105,500 | — | — |
| 2026-03-10 | $26.94 | $26.94 | 196,800 | — | — |
| 2026-03-09 | $25.76 | $25.76 | 174,500 | — | — |
| 2026-03-06 | $23.09 | $23.09 | 210,800 | — | — |
| 2026-03-05 | $24.67 | $24.67 | 133,700 | — | — |
| 2026-03-04 | $27.00 | $27.00 | 137,500 | — | — |
| 2026-03-03 | $27.26 | $27.26 | 163,000 | — | — |
| 2026-03-02 | $27.39 | $27.39 | 138,200 | — | — |
| 2026-02-27 | $27.72 | $27.72 | 118,300 | — | — |
| 2026-02-26 | $28.12 | $28.12 | 190,500 | — | — |
| 2026-02-25 | $26.13 | $26.13 | 191,700 | — | — |
| 2026-02-24 | $24.88 | $24.88 | 285,500 | — | — |
| 2026-02-23 | $22.70 | $22.70 | 161,000 | — | — |
| 2026-02-20 | $24.06 | $24.06 | 100,000 | — | — |
| 2026-02-19 | $24.93 | $24.93 | 128,700 | — | — |
| 2026-02-18 | $24.49 | $24.49 | 123,200 | — | — |
| 2026-02-17 | $25.24 | $25.24 | 163,100 | — | — |
| 2026-02-13 | $26.85 | $26.85 | 123,700 | — | — |
| 2026-02-12 | $25.73 | $25.73 | 128,700 | — | — |
| 2026-02-11 | $27.73 | $27.73 | 93,900 | — | — |
| 2026-02-10 | $27.99 | $27.99 | 137,700 | — | — |
| 2026-02-09 | $29.73 | $29.73 | 175,900 | — | — |
| 2026-02-06 | $29.00 | $29.00 | 302,900 | — | — |
| 2026-02-05 | $25.19 | $25.19 | 303,800 | — | — |
| 2026-02-04 | $27.01 | $27.01 | 265,500 | — | — |
| 2026-02-03 | $28.03 | $28.03 | 425,900 | — | — |
| 2026-02-02 | $31.97 | $31.97 | 255,900 | — | — |
| 2026-01-30 | $30.07 | $30.07 | 329,500 | — | — |
| 2026-01-29 | $30.02 | $30.02 | 326,300 | — | — |
| 2026-01-28 | $28.59 | $28.59 | 395,300 | — | — |
| 2026-01-27 | $33.56 | $33.56 | 671,600 | — | — |
| 2026-01-26 | $30.62 | $30.62 | 920,400 | — | — |
| 2026-01-23 | $25.47 | $25.47 | 598,900 | — | — |
| 2026-01-22 | $23.56 | $23.56 | 4,921,700 | — | — |
| 2026-01-21 | $22.30 | $22.30 | 505,300 | — | — |
| 2026-01-20 | $21.29 | $21.29 | 667,500 | — | — |
| 2026-01-16 | $24.88 | $24.88 | 974,200 | — | — |
| 2026-01-15 | $27.19 | $27.19 | 522,000 | — | — |
| 2026-01-14 | $29.29 | $29.29 | 646,700 | — | — |
| 2026-01-13 | $29.02 | $29.02 | 685,000 | — | — |
| 2026-01-12 | $26.83 | $26.83 | 416,000 | — | — |
| 2026-01-09 | $25.28 | $25.28 | 547,800 | — | — |
| 2026-01-08 | $22.41 | $22.41 | 263,800 | — | — |
| 2026-01-07 | $24.98 | $24.98 | 483,600 | — | — |
| 2026-01-06 | $20.53 | $20.53 | 232,700 | — | — |
| 2026-01-05 | $21.21 | $21.21 | 379,000 | — | — |
| 2026-01-02 | $19.47 | $19.47 | 407,200 | — | — |