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
- 2021-06-24 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 | — | — | — | $14.22 | 53,032 |
| 2026-09-03 | — | — | — | $14.50 | 36,730 |
| 2026-09-02 | — | — | — | $14.44 | 93,691 |
| 2026-09-01 | — | — | — | $14.14 | 39,033 |
| 2026-08-31 | — | — | — | $13.59 | 70,016 |
| 2026-08-28 | — | — | — | $14.26 | 50,877 |
| 2026-08-27 | $14.32 | $14.32 | 1,080,900 | $14.30 | 102,338 |
| 2026-08-26 | $14.38 | $14.38 | 997,700 | $14.45 | 83,376 |
| 2026-08-25 | $14.56 | $14.56 | 1,098,800 | $14.00 | 71,030 |
| 2026-08-24 | $13.78 | $13.78 | 1,998,700 | $14.37 | 146,420 |
| 2026-08-21 | $14.30 | $14.30 | 969,200 | $15.10 | 38,092 |
| 2026-08-20 | $14.78 | $14.78 | 1,021,500 | $15.61 | 42,022 |
| 2026-08-19 | $15.77 | $15.77 | 1,070,200 | $15.59 | 57,553 |
| 2026-08-18 | $15.03 | $15.03 | 1,131,800 | $15.10 | 72,547 |
| 2026-08-17 | $15.38 | $15.38 | 816,000 | $15.57 | 62,985 |
| 2026-08-14 | $15.50 | $15.50 | 509,500 | $15.71 | 27,975 |
| 2026-08-13 | $15.84 | $15.84 | 682,300 | $16.16 | 32,628 |
| 2026-08-12 | $15.95 | $15.95 | 780,900 | $15.86 | 45,507 |
| 2026-08-11 | $15.76 | $15.76 | 704,400 | $15.94 | 48,878 |
| 2026-08-10 | $15.82 | $15.82 | 834,400 | $15.80 | 65,151 |
| 2026-08-07 | $15.88 | $15.88 | 1,031,400 | $15.96 | 64,838 |
| 2026-08-06 | $15.71 | $15.71 | 1,082,100 | $15.83 | 73,389 |
| 2026-08-05 | $15.61 | $15.61 | 1,980,600 | $16.43 | 101,171 |
| 2026-08-04 | $16.08 | $16.08 | 2,821,600 | $15.74 | 164,995 |
| 2026-08-03 | $15.38 | $15.38 | 2,317,100 | $16.73 | 170,375 |
| 2026-07-31 | $16.52 | $16.52 | 7,467,900 | $15.47 | 371,702 |
| 2026-07-30 | $22.68 | $22.68 | 1,690,400 | $22.39 | 114,295 |
| 2026-07-29 | $21.56 | $21.56 | 1,232,600 | $22.36 | 84,965 |
| 2026-07-28 | $22.04 | $22.04 | 1,329,700 | $22.92 | 56,355 |
| 2026-07-27 | $22.56 | $22.56 | 1,099,800 | $23.03 | 48,046 |
| 2026-07-24 | $22.78 | $22.78 | 870,600 | $23.16 | 57,590 |
| 2026-07-23 | $23.03 | $23.03 | 673,100 | $23.64 | 61,366 |
| 2026-07-22 | $23.79 | $23.79 | 734,600 | $23.68 | 41,277 |
| 2026-07-21 | $23.63 | $23.63 | 776,900 | $23.49 | 48,029 |
| 2026-07-20 | $23.48 | $23.48 | 884,600 | $24.88 | 51,992 |
| 2026-07-17 | $24.56 | $24.56 | 1,220,300 | — | — |
| 2026-07-16 | $23.16 | $23.16 | 1,149,600 | — | — |
| 2026-07-15 | $23.41 | $23.41 | 842,600 | — | — |
| 2026-07-14 | $23.46 | $23.46 | 1,155,200 | — | — |
| 2026-07-13 | $21.98 | $21.98 | 1,586,800 | — | — |
| 2026-07-10 | $23.04 | $23.04 | 1,718,300 | — | — |
| 2026-07-09 | $24.52 | $24.52 | 1,199,700 | — | — |
| 2026-07-08 | $24.06 | $24.06 | 1,780,500 | — | — |
| 2026-07-07 | $24.40 | $24.40 | 1,303,200 | — | — |
| 2026-07-06 | $23.25 | $23.25 | 996,100 | — | — |
| 2026-07-02 | $24.21 | $24.21 | 1,391,600 | — | — |
| 2026-07-01 | $24.02 | $24.02 | 1,366,900 | — | — |
| 2026-06-30 | $24.20 | $24.20 | 2,334,600 | — | — |
| 2026-06-29 | $23.90 | $23.90 | 1,840,300 | — | — |
| 2026-06-26 | $22.29 | $22.29 | 5,919,900 | — | — |
| 2026-06-25 | $21.66 | $21.66 | 1,768,900 | — | — |
| 2026-06-24 | $20.85 | $20.85 | 2,293,100 | — | — |
| 2026-06-23 | $20.71 | $20.71 | 1,753,300 | — | — |
| 2026-06-22 | $18.67 | $18.67 | 1,790,300 | — | — |
| 2026-06-18 | $18.31 | $18.31 | 2,507,700 | — | — |
| 2026-06-17 | $18.41 | $18.41 | 1,184,500 | — | — |
| 2026-06-16 | $17.76 | $17.76 | 795,100 | — | — |
| 2026-06-15 | $18.12 | $18.12 | 745,300 | — | — |
| 2026-06-12 | $18.24 | $18.24 | 1,092,000 | — | — |
| 2026-06-11 | $17.10 | $17.10 | 1,386,700 | — | — |
| 2026-06-10 | $16.52 | $16.52 | 873,100 | — | — |
| 2026-06-09 | $16.61 | $16.61 | 832,800 | — | — |
| 2026-06-08 | $17.00 | $17.00 | 2,046,100 | — | — |
| 2026-06-05 | $16.37 | $16.37 | 950,300 | — | — |
| 2026-06-04 | $17.36 | $17.36 | 729,600 | — | — |
| 2026-06-03 | $17.59 | $17.59 | 882,100 | — | — |
| 2026-06-02 | $17.74 | $17.74 | 973,700 | — | — |
| 2026-06-01 | $19.67 | $19.67 | 1,005,500 | — | — |
| 2026-05-29 | $19.71 | $19.71 | 1,279,600 | — | — |
| 2026-05-28 | $19.39 | $19.39 | 1,184,300 | — | — |
| 2026-05-27 | $19.17 | $19.17 | 571,500 | — | — |
| 2026-05-26 | $19.20 | $19.20 | 697,500 | — | — |
| 2026-05-22 | $18.81 | $18.81 | 906,700 | — | — |
| 2026-05-21 | $18.88 | $18.88 | 758,600 | — | — |
| 2026-05-20 | $18.65 | $18.65 | 911,600 | — | — |
| 2026-05-19 | $17.58 | $17.58 | 640,400 | — | — |
| 2026-05-18 | $18.01 | $18.01 | 642,100 | — | — |
| 2026-05-15 | $18.15 | $18.15 | 926,100 | — | — |
| 2026-05-14 | $18.68 | $18.68 | 530,200 | — | — |
| 2026-05-13 | $18.96 | $18.96 | 740,100 | — | — |
| 2026-05-12 | $19.11 | $19.11 | 523,100 | — | — |
| 2026-05-11 | $20.26 | $20.26 | 1,042,700 | — | — |
| 2026-05-08 | $19.39 | $19.39 | 547,100 | — | — |
| 2026-05-07 | $19.81 | $19.81 | 661,100 | — | — |
| 2026-05-06 | $20.39 | $20.39 | 1,136,500 | — | — |
| 2026-05-05 | $19.35 | $19.35 | 556,800 | — | — |
| 2026-05-04 | $19.57 | $19.57 | 749,200 | — | — |
| 2026-05-01 | $18.80 | $18.80 | 653,700 | — | — |
| 2026-04-30 | $19.15 | $19.15 | 731,200 | — | — |
| 2026-04-29 | $18.72 | $18.72 | 536,500 | — | — |
| 2026-04-28 | $19.01 | $19.01 | 713,400 | — | — |
| 2026-04-27 | $19.29 | $19.29 | 598,400 | — | — |
| 2026-04-24 | $19.79 | $19.79 | 575,500 | — | — |
| 2026-04-23 | $20.17 | $20.17 | 853,600 | — | — |
| 2026-04-22 | $20.98 | $20.98 | 1,103,100 | — | — |
| 2026-04-21 | $20.89 | $20.89 | 877,100 | — | — |
| 2026-04-20 | $19.81 | $19.81 | 1,439,600 | — | — |
| 2026-04-17 | $19.78 | $19.78 | 890,400 | — | — |
| 2026-04-16 | $18.70 | $18.70 | 1,104,500 | — | — |
| 2026-04-15 | $18.23 | $18.23 | 944,200 | — | — |
| 2026-04-14 | $17.50 | $17.50 | 754,600 | — | — |
| 2026-04-13 | $17.55 | $17.55 | 799,000 | — | — |
| 2026-04-10 | $17.48 | $17.48 | 711,600 | — | — |
| 2026-04-09 | $18.05 | $18.05 | 870,700 | — | — |
| 2026-04-08 | $17.12 | $17.12 | 1,151,900 | — | — |
| 2026-04-07 | $17.12 | $17.12 | 436,800 | — | — |
| 2026-04-06 | $16.93 | $16.93 | 705,100 | — | — |
| 2026-04-02 | $17.09 | $17.09 | 1,240,300 | — | — |
| 2026-04-01 | $17.17 | $17.17 | 2,414,000 | — | — |
| 2026-03-31 | $16.45 | $16.45 | 1,647,700 | — | — |
| 2026-03-30 | $15.53 | $15.53 | 1,008,000 | — | — |
| 2026-03-27 | $15.38 | $15.38 | 1,211,400 | — | — |
| 2026-03-26 | $15.67 | $15.67 | 879,700 | — | — |
| 2026-03-25 | $15.71 | $15.71 | 1,319,200 | — | — |
| 2026-03-24 | $14.72 | $14.72 | 1,795,900 | — | — |
| 2026-03-23 | $15.03 | $15.03 | 899,400 | — | — |
| 2026-03-20 | $15.63 | $15.63 | 5,472,700 | — | — |
| 2026-03-19 | $16.06 | $16.06 | 1,105,300 | — | — |
| 2026-03-18 | $15.76 | $15.76 | 1,304,400 | — | — |
| 2026-03-17 | $16.03 | $16.03 | 1,185,500 | — | — |
| 2026-03-16 | $16.35 | $16.35 | 630,000 | — | — |
| 2026-03-13 | $16.02 | $16.02 | 834,100 | — | — |
| 2026-03-12 | $16.04 | $16.04 | 1,171,900 | — | — |
| 2026-03-11 | $17.06 | $17.06 | 715,300 | — | — |
| 2026-03-10 | $17.28 | $17.28 | 659,200 | — | — |
| 2026-03-09 | $17.66 | $17.66 | 686,100 | — | — |
| 2026-03-06 | $17.80 | $17.80 | 864,600 | — | — |
| 2026-03-05 | $17.95 | $17.95 | 1,179,300 | — | — |
| 2026-03-04 | $18.61 | $18.61 | 567,600 | — | — |
| 2026-03-03 | $17.96 | $17.96 | 818,500 | — | — |
| 2026-03-02 | $18.50 | $18.50 | 1,320,000 | — | — |
| 2026-02-27 | $17.75 | $17.75 | 1,972,600 | — | — |
| 2026-02-26 | $18.50 | $18.50 | 775,100 | — | — |
| 2026-02-25 | $18.09 | $18.09 | 1,049,800 | — | — |
| 2026-02-24 | $19.21 | $19.21 | 711,400 | — | — |
| 2026-02-23 | $19.51 | $19.51 | 733,700 | — | — |
| 2026-02-20 | $18.98 | $18.98 | 882,700 | — | — |
| 2026-02-19 | $19.16 | $19.16 | 1,534,400 | — | — |
| 2026-02-18 | $18.28 | $18.28 | 674,200 | — | — |
| 2026-02-17 | $18.36 | $18.36 | 1,048,200 | — | — |
| 2026-02-13 | $17.92 | $17.92 | 764,700 | — | — |
| 2026-02-12 | $18.50 | $18.50 | 837,900 | — | — |
| 2026-02-11 | $18.96 | $18.96 | 1,022,700 | — | — |
| 2026-02-10 | $19.57 | $19.57 | 801,200 | — | — |
| 2026-02-09 | $19.59 | $19.59 | 1,158,400 | — | — |
| 2026-02-06 | $19.55 | $19.55 | 1,358,800 | — | — |
| 2026-02-05 | $18.90 | $18.90 | 1,300,900 | — | — |
| 2026-02-04 | $19.53 | $19.53 | 1,117,200 | — | — |
| 2026-02-03 | $20.93 | $20.93 | 751,300 | — | — |
| 2026-02-02 | $20.88 | $20.88 | 1,118,400 | — | — |
| 2026-01-30 | $20.52 | $20.52 | 1,532,100 | — | — |
| 2026-01-29 | $21.36 | $21.36 | 965,300 | — | — |
| 2026-01-28 | $21.13 | $21.13 | 1,012,600 | — | — |
| 2026-01-27 | $23.10 | $23.10 | 854,100 | — | — |
| 2026-01-26 | $22.39 | $22.39 | 1,117,300 | — | — |
| 2026-01-23 | $22.84 | $22.84 | 1,185,200 | — | — |
| 2026-01-22 | $23.02 | $23.02 | 1,950,600 | — | — |
| 2026-01-21 | $24.23 | $24.23 | 806,700 | — | — |
| 2026-01-20 | $24.44 | $24.44 | 1,283,200 | — | — |
| 2026-01-16 | $23.71 | $23.71 | 866,700 | — | — |
| 2026-01-15 | $24.08 | $24.08 | 1,244,100 | — | — |
| 2026-01-14 | $24.06 | $24.06 | 1,257,200 | — | — |
| 2026-01-13 | $23.99 | $23.99 | 1,385,700 | — | — |
| 2026-01-12 | $23.72 | $23.72 | 2,852,400 | — | — |
| 2026-01-09 | $24.28 | $24.28 | 5,679,500 | — | — |
| 2026-01-08 | $25.31 | $25.31 | 3,526,800 | — | — |
| 2026-01-07 | $23.28 | $23.28 | 23,208,700 | — | — |
| 2026-01-06 | $16.01 | $16.01 | 1,679,200 | — | — |
| 2026-01-05 | $14.40 | $14.40 | 947,800 | — | — |
| 2026-01-02 | $15.31 | $15.31 | 425,000 | — | — |