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
- 2021-06-11 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $19.60 | 30,156 |
| 2026-09-03 | — | — | — | $19.75 | 70,754 |
| 2026-09-02 | — | — | — | $18.98 | 76,078 |
| 2026-09-01 | — | — | — | $18.40 | 59,533 |
| 2026-08-31 | — | — | — | $17.84 | 27,307 |
| 2026-08-28 | — | — | — | $18.68 | 57,656 |
| 2026-08-27 | $18.78 | $18.78 | 577,300 | $19.01 | 41,890 |
| 2026-08-26 | $18.89 | $18.89 | 524,000 | $18.61 | 34,335 |
| 2026-08-25 | $18.68 | $18.68 | 1,074,400 | $18.77 | 48,852 |
| 2026-08-24 | $18.60 | $18.60 | 1,451,900 | $17.82 | 79,831 |
| 2026-08-21 | $17.39 | $17.39 | 520,000 | $17.42 | 22,444 |
| 2026-08-20 | $17.28 | $17.28 | 1,121,800 | $17.29 | 51,443 |
| 2026-08-19 | $17.52 | $17.52 | 914,200 | $17.28 | 59,876 |
| 2026-08-18 | $16.96 | $16.96 | 583,100 | $16.20 | 40,325 |
| 2026-08-17 | $16.26 | $16.26 | 540,800 | $16.03 | 33,869 |
| 2026-08-14 | $16.12 | $16.12 | 441,500 | $15.79 | 32,499 |
| 2026-08-13 | $16.00 | $16.00 | 847,400 | $16.60 | 58,338 |
| 2026-08-12 | $16.67 | $16.67 | 652,900 | $16.51 | 46,744 |
| 2026-08-11 | $16.52 | $16.52 | 577,900 | $16.42 | 42,612 |
| 2026-08-10 | $16.41 | $16.41 | 740,000 | $15.83 | 72,834 |
| 2026-08-07 | $15.85 | $15.85 | 689,000 | $15.90 | 39,036 |
| 2026-08-06 | $16.10 | $16.10 | 540,900 | $16.08 | 15,597 |
| 2026-08-05 | $16.00 | $16.00 | 546,000 | $15.85 | 28,572 |
| 2026-08-04 | $15.96 | $15.96 | 564,700 | $15.32 | 47,197 |
| 2026-08-03 | $15.32 | $15.32 | 558,900 | $15.23 | 33,654 |
| 2026-07-31 | $15.17 | $15.17 | 510,500 | $15.56 | 24,388 |
| 2026-07-30 | $15.58 | $15.58 | 690,200 | $14.90 | 43,553 |
| 2026-07-29 | $14.96 | $14.96 | 602,900 | $15.04 | 31,640 |
| 2026-07-28 | $15.00 | $15.00 | 684,800 | $15.64 | 56,121 |
| 2026-07-27 | $15.57 | $15.57 | 1,395,300 | $15.59 | 43,445 |
| 2026-07-24 | $15.33 | $15.33 | 550,000 | $15.77 | 39,412 |
| 2026-07-23 | $15.72 | $15.72 | 931,600 | $15.48 | 79,559 |
| 2026-07-22 | $15.62 | $15.62 | 951,800 | $16.24 | 45,879 |
| 2026-07-21 | $16.26 | $16.26 | 710,900 | $16.00 | 61,570 |
| 2026-07-20 | $16.05 | $16.05 | 804,700 | $16.34 | 23,331 |
| 2026-07-17 | $16.26 | $16.26 | 805,800 | — | — |
| 2026-07-16 | $15.84 | $15.84 | 648,100 | — | — |
| 2026-07-15 | $16.03 | $16.03 | 846,600 | — | — |
| 2026-07-14 | $15.78 | $15.78 | 847,300 | — | — |
| 2026-07-13 | $16.14 | $16.14 | 801,000 | — | — |
| 2026-07-10 | $16.40 | $16.40 | 888,400 | — | — |
| 2026-07-09 | $16.75 | $16.75 | 902,300 | — | — |
| 2026-07-08 | $16.66 | $16.66 | 1,365,200 | — | — |
| 2026-07-07 | $16.15 | $16.15 | 1,290,100 | — | — |
| 2026-07-06 | $15.41 | $15.41 | 607,500 | — | — |
| 2026-07-02 | $15.54 | $15.54 | 1,037,700 | — | — |
| 2026-07-01 | $14.66 | $14.66 | 1,624,100 | — | — |
| 2026-06-30 | $15.36 | $15.36 | 1,223,600 | — | — |
| 2026-06-29 | $15.33 | $15.33 | 1,191,700 | — | — |
| 2026-06-26 | $14.94 | $14.94 | 3,702,000 | — | — |
| 2026-06-25 | $14.58 | $14.58 | 6,512,500 | — | — |
| 2026-06-24 | $14.64 | $14.64 | 1,492,500 | — | — |
| 2026-06-23 | $14.91 | $14.91 | 1,188,600 | — | — |
| 2026-06-22 | $14.34 | $14.34 | 911,700 | — | — |
| 2026-06-18 | $14.22 | $14.22 | 1,251,100 | — | — |
| 2026-06-17 | $14.15 | $14.15 | 1,931,800 | — | — |
| 2026-06-16 | $13.70 | $13.70 | 617,100 | — | — |
| 2026-06-15 | $13.74 | $13.74 | 574,000 | — | — |
| 2026-06-12 | $13.56 | $13.56 | 860,400 | — | — |
| 2026-06-11 | $13.66 | $13.66 | 1,007,100 | — | — |
| 2026-06-10 | $13.15 | $13.15 | 932,100 | — | — |
| 2026-06-09 | $13.62 | $13.62 | 507,600 | — | — |
| 2026-06-08 | $13.51 | $13.51 | 640,000 | — | — |
| 2026-06-05 | $13.36 | $13.36 | 490,600 | — | — |
| 2026-06-04 | $13.76 | $13.76 | 621,000 | — | — |
| 2026-06-03 | $13.59 | $13.59 | 688,800 | — | — |
| 2026-06-02 | $13.78 | $13.78 | 704,400 | — | — |
| 2026-06-01 | $14.41 | $14.41 | 725,800 | — | — |
| 2026-05-29 | $14.59 | $14.59 | 1,051,900 | — | — |
| 2026-05-28 | $14.74 | $14.74 | 1,010,400 | — | — |
| 2026-05-27 | $14.44 | $14.44 | 1,720,200 | — | — |
| 2026-05-26 | $14.40 | $14.40 | 364,600 | — | — |
| 2026-05-22 | $14.52 | $14.52 | 436,400 | — | — |
| 2026-05-21 | $14.41 | $14.41 | 634,000 | — | — |
| 2026-05-20 | $14.40 | $14.40 | 1,257,000 | — | — |
| 2026-05-19 | $13.81 | $13.81 | 3,532,000 | — | — |
| 2026-05-18 | $14.03 | $14.03 | 725,900 | — | — |
| 2026-05-15 | $13.89 | $13.89 | 737,300 | — | — |
| 2026-05-14 | $14.39 | $14.39 | 793,900 | — | — |
| 2026-05-13 | $14.61 | $14.61 | 845,500 | — | — |
| 2026-05-12 | $14.41 | $14.41 | 665,900 | — | — |
| 2026-05-11 | $14.23 | $14.23 | 914,900 | — | — |
| 2026-05-08 | $14.18 | $14.17 | 865,900 | — | — |
| 2026-05-07 | $14.54 | $14.54 | 622,900 | — | — |
| 2026-05-06 | $14.62 | $14.62 | 952,500 | — | — |
| 2026-05-05 | $14.33 | $14.33 | 1,226,500 | — | — |
| 2026-05-04 | $14.42 | $14.42 | 722,700 | — | — |
| 2026-05-01 | $14.34 | $14.34 | 655,200 | — | — |
| 2026-04-30 | $14.37 | $14.37 | 978,600 | — | — |
| 2026-04-29 | $14.11 | $14.11 | 942,900 | — | — |
| 2026-04-28 | $14.50 | $14.50 | 1,086,900 | — | — |
| 2026-04-27 | $15.23 | $15.23 | 914,100 | — | — |
| 2026-04-24 | $15.01 | $15.01 | 551,400 | — | — |
| 2026-04-23 | $15.19 | $15.19 | 572,400 | — | — |
| 2026-04-22 | $15.39 | $15.39 | 613,200 | — | — |
| 2026-04-21 | $15.46 | $15.46 | 1,966,000 | — | — |
| 2026-04-20 | $15.87 | $15.87 | 2,506,700 | — | — |
| 2026-04-17 | $15.82 | $15.82 | 1,148,200 | — | — |
| 2026-04-16 | $15.19 | $15.19 | 623,300 | — | — |
| 2026-04-15 | $15.04 | $15.04 | 987,600 | — | — |