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
- 2023-12-01 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 | — | — | — | $16.58 | 1 |
| 2026-09-01 | — | — | — | $16.57 | 58 |
| 2026-08-27 | $15.10 | $15.10 | 6,800 | — | — |
| 2026-08-26 | $14.70 | $14.70 | 5,900 | $14.59 | 1 |
| 2026-08-25 | $15.09 | $15.09 | 6,500 | $15.70 | 1 |
| 2026-08-24 | $16.12 | $16.12 | 9,800 | — | — |
| 2026-08-21 | $16.90 | $16.90 | 3,800 | — | — |
| 2026-08-20 | $16.80 | $16.80 | 8,600 | — | — |
| 2026-08-19 | $16.92 | $16.92 | 10,400 | $15.66 | 1 |
| 2026-08-18 | $17.13 | $17.13 | 55,800 | $16.42 | 454 |
| 2026-08-17 | $17.72 | $17.72 | 36,100 | $18.49 | 140 |
| 2026-08-14 | $17.51 | $17.51 | 15,500 | $16.42 | 464 |
| 2026-08-13 | $17.32 | $17.32 | 2,000 | — | — |
| 2026-08-12 | $18.90 | $18.90 | 10,300 | $18.00 | 34 |
| 2026-08-11 | $15.55 | $15.55 | 1,900 | — | — |
| 2026-08-10 | $13.60 | $13.60 | 1,700 | — | — |
| 2026-08-07 | $16.65 | $16.65 | 900 | — | — |
| 2026-08-06 | $17.46 | $17.46 | 1,800 | — | — |
| 2026-08-05 | $17.70 | $17.70 | 3,900 | $18.64 | 149 |
| 2026-08-04 | $18.56 | $18.56 | 3,200 | $19.00 | 1 |
| 2026-08-03 | $19.65 | $19.65 | 2,100 | — | — |
| 2026-07-31 | $21.00 | $21.00 | 6,800 | $21.29 | 1 |
| 2026-07-30 | $23.01 | $23.01 | 3,200 | $23.49 | 402 |
| 2026-07-29 | $23.16 | $23.16 | 4,300 | $25.39 | 1 |
| 2026-07-28 | $24.40 | $24.40 | 7,500 | $26.50 | 65 |
| 2026-07-27 | $25.28 | $25.28 | 4,500 | $26.49 | 5 |
| 2026-07-24 | $27.90 | $27.90 | 91,400 | $24.83 | 1,402 |
| 2026-07-23 | $25.73 | $25.73 | 6,200 | $26.39 | 657 |
| 2026-07-22 | $23.90 | $23.90 | 45,400 | $26.00 | 200 |
| 2026-07-21 | $27.16 | $27.16 | 3,900 | — | — |
| 2026-07-20 | $27.90 | $27.90 | 400 | — | — |
| 2026-07-17 | $28.01 | $28.01 | 0 | — | — |
| 2026-07-16 | $28.01 | $28.01 | 1,800 | — | — |
| 2026-07-15 | $28.55 | $28.55 | 2,500 | — | — |
| 2026-07-14 | $28.40 | $28.40 | 12,500 | — | — |
| 2026-07-13 | $27.30 | $27.30 | 17,500 | — | — |
| 2026-07-10 | $28.20 | $28.20 | 1,900 | — | — |
| 2026-07-09 | $28.44 | $28.44 | 800 | — | — |
| 2026-07-08 | $28.01 | $28.01 | 36,400 | — | — |
| 2026-07-07 | $30.14 | $30.14 | 28,400 | — | — |
| 2026-07-06 | $29.30 | $29.30 | 2,400 | — | — |
| 2026-07-02 | $29.39 | $29.39 | 3,500 | — | — |
| 2026-07-01 | $27.80 | $27.80 | 12,200 | — | — |
| 2026-06-30 | $27.25 | $27.25 | 6,700 | — | — |
| 2026-06-29 | $27.65 | $27.65 | 1,600 | — | — |
| 2026-06-26 | $28.90 | $28.90 | 2,200 | — | — |
| 2026-06-25 | $28.53 | $28.53 | 4,000 | — | — |
| 2026-06-24 | $28.08 | $28.08 | 19,700 | — | — |
| 2026-06-23 | $27.75 | $27.75 | 400 | — | — |
| 2026-06-22 | $28.60 | $28.60 | 9,000 | — | — |
| 2026-06-18 | $35.00 | $35.00 | 38,400 | — | — |
| 2026-06-17 | $30.71 | $30.71 | 6,000 | — | — |
| 2026-06-16 | $27.10 | $27.10 | 4,600 | — | — |
| 2026-06-15 | $28.50 | $28.50 | 20,500 | — | — |
| 2026-06-12 | $30.70 | $30.70 | 0 | — | — |
| 2026-06-11 | $30.70 | $30.70 | 2,300 | — | — |
| 2026-06-10 | $30.85 | $30.85 | 1,600 | — | — |
| 2026-06-09 | $30.21 | $30.21 | 1,300 | — | — |
| 2026-06-08 | $31.88 | $31.88 | 0 | — | — |
| 2026-06-05 | $31.88 | $31.88 | 15,100 | — | — |
| 2026-06-04 | $29.50 | $29.50 | 10,500 | — | — |
| 2026-06-03 | $30.17 | $30.17 | 7,700 | — | — |
| 2026-06-02 | $29.80 | $29.80 | 0 | — | — |
| 2026-06-01 | $29.80 | $29.80 | 2,000 | — | — |
| 2026-05-29 | $28.60 | $28.60 | 800 | — | — |
| 2026-05-28 | $32.00 | $32.00 | 0 | — | — |
| 2026-05-27 | $32.00 | $32.00 | 10,400 | — | — |
| 2026-05-26 | $30.00 | $30.00 | 0 | — | — |
| 2026-05-22 | $30.00 | $30.00 | 2,700 | — | — |
| 2026-05-21 | $30.50 | $30.50 | 11,600 | — | — |
| 2026-05-20 | $29.10 | $29.10 | 2,200 | — | — |
| 2026-05-19 | $28.24 | $28.24 | 3,400 | — | — |
| 2026-05-18 | $29.91 | $29.91 | 0 | — | — |
| 2026-05-15 | $29.91 | $29.91 | 8,500 | — | — |
| 2026-05-14 | $30.30 | $30.30 | 3,800 | — | — |
| 2026-05-13 | $28.95 | $28.95 | 4,000 | — | — |
| 2026-05-12 | $29.99 | $29.99 | 0 | — | — |
| 2026-05-11 | $29.99 | $29.99 | 2,900 | — | — |
| 2026-05-08 | $30.02 | $30.02 | 1,700 | — | — |
| 2026-05-07 | $29.23 | $29.23 | 4,100 | — | — |
| 2026-05-06 | $28.82 | $28.82 | 2,900 | — | — |
| 2026-05-05 | $30.60 | $30.60 | 1,600 | — | — |
| 2026-05-04 | $30.81 | $30.81 | 900 | — | — |
| 2026-05-01 | $31.00 | $31.00 | 2,500 | — | — |
| 2026-04-30 | $31.58 | $31.58 | 1,100 | — | — |
| 2026-04-29 | $31.30 | $31.30 | 18,200 | — | — |
| 2026-04-28 | $30.22 | $30.22 | 4,300 | — | — |
| 2026-04-27 | $29.99 | $29.99 | 2,400 | — | — |
| 2026-04-24 | $30.00 | $30.00 | 2,200 | — | — |
| 2026-04-23 | $29.60 | $29.60 | 4,400 | — | — |
| 2026-04-22 | $30.97 | $30.97 | 16,200 | — | — |
| 2026-04-21 | $32.05 | $32.05 | 5,500 | — | — |
| 2026-04-20 | $30.30 | $30.30 | 4,200 | — | — |
| 2026-04-17 | $27.78 | $27.78 | 7,400 | — | — |
| 2026-04-16 | $23.95 | $23.95 | 1,500 | — | — |
| 2026-04-15 | $23.70 | $23.70 | 4,900 | — | — |
| 2026-04-14 | $22.30 | $22.30 | 27,200 | — | — |
| 2026-04-13 | $19.01 | $19.01 | 4,100 | — | — |
| 2026-04-10 | $18.81 | $18.81 | 1,800 | — | — |
| 2026-04-09 | $18.01 | $18.01 | 4,300 | — | — |
| 2026-04-08 | $18.20 | $18.20 | 75,200 | — | — |
| 2026-04-07 | $17.01 | $17.01 | 1,200 | — | — |
| 2026-04-06 | $16.87 | $16.87 | 500 | — | — |
| 2026-04-02 | $17.14 | $17.14 | 5,900 | — | — |
| 2026-04-01 | $16.70 | $16.70 | 0 | — | — |
| 2026-03-31 | $16.70 | $16.70 | 4,800 | — | — |
| 2026-03-30 | $15.90 | $15.90 | 4,200 | — | — |
| 2026-03-27 | $16.40 | $16.40 | 37,800 | — | — |
| 2026-03-26 | $16.35 | $16.35 | 1,400 | — | — |
| 2026-03-25 | $16.81 | $16.81 | 2,400 | — | — |
| 2026-03-24 | $16.71 | $16.71 | 14,000 | — | — |
| 2026-03-23 | $17.39 | $17.39 | 13,600 | — | — |
| 2026-03-20 | $16.42 | $16.42 | 28,800 | — | — |
| 2026-03-19 | $16.52 | $16.52 | 5,100 | — | — |
| 2026-03-18 | $16.84 | $16.84 | 14,000 | — | — |
| 2026-03-17 | $18.47 | $18.47 | 8,200 | — | — |
| 2026-03-16 | $19.21 | $19.21 | 20,600 | — | — |
| 2026-03-13 | $19.99 | $19.99 | 22,700 | — | — |
| 2026-03-12 | $19.52 | $19.52 | 30,700 | — | — |
| 2026-03-11 | $23.92 | $23.92 | 78,000 | — | — |
| 2026-03-10 | $27.07 | $27.07 | 292,000 | — | — |
| 2026-03-09 | $33.21 | $33.21 | 2,233,700 | — | — |
| 2026-03-06 | $9.54 | $9.54 | 30,900 | — | — |
| 2026-03-05 | $10.00 | $10.00 | 21,043 | — | — |
| 2026-03-04 | $12.40 | $12.40 | 14,988 | — | — |
| 2026-03-03 | $18.00 | $18.00 | 5,003 | — | — |
| 2026-03-02 | $20.80 | $20.80 | 2,905 | — | — |
| 2026-02-27 | $22.00 | $22.00 | 1,418 | — | — |
| 2026-02-26 | $22.40 | $22.40 | 3,238 | — | — |
| 2026-02-25 | $23.60 | $23.60 | 1,964 | — | — |
| 2026-02-24 | $25.60 | $25.60 | 2,429 | — | — |
| 2026-02-23 | $26.00 | $26.00 | 2,043 | — | — |
| 2026-02-20 | $27.60 | $27.60 | 582 | — | — |
| 2026-02-19 | $29.00 | $29.00 | 912 | — | — |
| 2026-02-18 | $28.20 | $28.20 | 2,314 | — | — |
| 2026-02-17 | $27.80 | $27.80 | 433 | — | — |
| 2026-02-13 | $27.60 | $27.60 | 1,059 | — | — |
| 2026-02-12 | $28.80 | $28.80 | 2,344 | — | — |
| 2026-02-11 | $29.20 | $29.20 | 1,096 | — | — |
| 2026-02-10 | $28.00 | $28.00 | 2,649 | — | — |
| 2026-02-09 | $28.40 | $28.40 | 1,496 | — | — |
| 2026-02-06 | $30.00 | $30.00 | 1,685 | — | — |
| 2026-02-05 | $30.00 | $30.00 | 1,572 | — | — |
| 2026-02-04 | $31.60 | $31.60 | 2,149 | — | — |
| 2026-02-03 | $32.60 | $32.60 | 3,688 | — | — |
| 2026-02-02 | $31.80 | $31.80 | 1,362 | — | — |
| 2026-01-30 | $31.40 | $31.40 | 3,371 | — | — |
| 2026-01-29 | $30.80 | $30.80 | 3,712 | — | — |
| 2026-01-28 | $30.40 | $30.40 | 3,510 | — | — |
| 2026-01-27 | $30.40 | $30.40 | 3,235 | — | — |
| 2026-01-26 | $29.00 | $29.00 | 1,807 | — | — |
| 2026-01-23 | $30.00 | $30.00 | 3,605 | — | — |
| 2026-01-22 | $29.60 | $29.60 | 3,805 | — | — |
| 2026-01-21 | $29.20 | $29.20 | 3,099 | — | — |
| 2026-01-20 | $29.00 | $29.00 | 5,487 | — | — |
| 2026-01-16 | $29.60 | $29.60 | 5,069 | — | — |
| 2026-01-15 | $27.40 | $27.40 | 1,477 | — | — |
| 2026-01-14 | $26.60 | $26.60 | 1,588 | — | — |
| 2026-01-13 | $26.60 | $26.60 | 936 | — | — |
| 2026-01-12 | $26.60 | $26.60 | 2,450 | — | — |
| 2026-01-09 | $27.80 | $27.80 | 781 | — | — |
| 2026-01-08 | $27.80 | $27.80 | 2,505 | — | — |
| 2026-01-07 | $26.60 | $26.60 | 1,363 | — | — |
| 2026-01-06 | $26.80 | $26.80 | 2,457 | — | — |
| 2026-01-05 | $28.20 | $28.20 | 2,143 | — | — |
| 2026-01-02 | $26.40 | $26.40 | 2,049 | — | — |