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 — 2026
| 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 | — | — |
| 2026-04-14 | $15.24 | $15.24 | 758,400 | — | — |
| 2026-04-13 | $14.90 | $14.90 | 704,800 | — | — |
| 2026-04-10 | $14.93 | $14.93 | 957,000 | — | — |
| 2026-04-09 | $14.53 | $14.53 | 627,800 | — | — |
| 2026-04-08 | $14.53 | $14.53 | 704,200 | — | — |
| 2026-04-07 | $14.93 | $14.93 | 672,300 | — | — |
| 2026-04-06 | $14.94 | $14.94 | 1,347,000 | — | — |
| 2026-04-02 | $14.84 | $14.84 | 1,305,000 | — | — |
| 2026-04-01 | $14.51 | $14.51 | 1,029,900 | — | — |
| 2026-03-31 | $13.90 | $13.90 | 1,133,000 | — | — |
| 2026-03-30 | $13.03 | $13.03 | 840,000 | — | — |
| 2026-03-27 | $13.18 | $13.18 | 1,454,600 | — | — |
| 2026-03-26 | $13.63 | $13.63 | 1,255,800 | — | — |
| 2026-03-25 | $13.80 | $13.80 | 1,244,100 | — | — |
| 2026-03-24 | $13.56 | $13.56 | 1,220,000 | — | — |
| 2026-03-23 | $13.90 | $13.90 | 691,300 | — | — |
| 2026-03-20 | $14.06 | $14.06 | 5,037,300 | — | — |
| 2026-03-19 | $14.16 | $14.16 | 1,034,100 | — | — |
| 2026-03-18 | $13.86 | $13.86 | 737,500 | — | — |
| 2026-03-17 | $14.05 | $14.05 | 1,396,000 | — | — |
| 2026-03-16 | $13.88 | $13.88 | 1,065,600 | — | — |
| 2026-03-13 | $13.58 | $13.58 | 1,084,100 | — | — |
| 2026-03-12 | $13.95 | $13.95 | 702,100 | — | — |
| 2026-03-11 | $14.08 | $14.08 | 564,800 | — | — |
| 2026-03-10 | $14.07 | $14.07 | 775,500 | — | — |
| 2026-03-09 | $13.98 | $13.98 | 971,700 | — | — |
| 2026-03-06 | $13.84 | $13.84 | 802,200 | — | — |
| 2026-03-05 | $13.97 | $13.97 | 1,048,300 | — | — |
| 2026-03-04 | $14.35 | $14.35 | 1,056,700 | — | — |
| 2026-03-03 | $13.44 | $13.44 | 630,200 | — | — |
| 2026-03-02 | $13.42 | $13.42 | 764,200 | — | — |
| 2026-02-27 | $13.61 | $13.61 | 861,300 | — | — |
| 2026-02-26 | $13.80 | $13.80 | 724,300 | — | — |
| 2026-02-25 | $13.70 | $13.70 | 593,600 | — | — |
| 2026-02-24 | $13.65 | $13.65 | 782,600 | — | — |
| 2026-02-23 | $13.37 | $13.37 | 1,053,600 | — | — |
| 2026-02-20 | $13.08 | $13.08 | 813,600 | — | — |
| 2026-02-19 | $13.42 | $13.42 | 789,000 | — | — |
| 2026-02-18 | $13.21 | $13.21 | 1,186,800 | — | — |
| 2026-02-17 | $13.21 | $13.21 | 964,000 | — | — |
| 2026-02-13 | $13.14 | $13.14 | 1,368,500 | — | — |
| 2026-02-12 | $13.13 | $13.13 | 1,179,800 | — | — |
| 2026-02-11 | $13.11 | $13.11 | 792,300 | — | — |
| 2026-02-10 | $13.13 | $13.13 | 665,800 | — | — |
| 2026-02-09 | $13.27 | $13.27 | 1,171,800 | — | — |
| 2026-02-06 | $13.07 | $13.07 | 1,769,600 | — | — |
| 2026-02-05 | $12.18 | $12.18 | 1,522,300 | — | — |
| 2026-02-04 | $13.33 | $13.33 | 1,544,200 | — | — |
| 2026-02-03 | $13.80 | $13.80 | 2,810,200 | — | — |
| 2026-02-02 | $13.99 | $13.99 | 1,088,900 | — | — |
| 2026-01-30 | $13.71 | $13.71 | 1,087,800 | — | — |
| 2026-01-29 | $13.83 | $13.83 | 894,900 | — | — |
| 2026-01-28 | $13.95 | $13.95 | 1,129,100 | — | — |
| 2026-01-27 | $14.73 | $14.73 | 1,030,700 | — | — |
| 2026-01-26 | $14.64 | $14.64 | 1,717,300 | — | — |
| 2026-01-23 | $14.81 | $14.81 | 1,632,300 | — | — |
| 2026-01-22 | $15.14 | $15.14 | 6,201,600 | — | — |
| 2026-01-21 | $13.27 | $13.27 | 1,502,400 | — | — |
| 2026-01-20 | $13.15 | $13.15 | 2,241,900 | — | — |
| 2026-01-16 | $13.76 | $13.76 | 1,762,300 | — | — |
| 2026-01-15 | $13.72 | $13.72 | 1,469,200 | — | — |
| 2026-01-14 | $14.12 | $14.12 | 1,209,100 | — | — |
| 2026-01-13 | $13.79 | $13.79 | 1,095,500 | — | — |
| 2026-01-12 | $14.03 | $14.03 | 1,282,500 | — | — |
| 2026-01-09 | $14.16 | $14.16 | 1,229,400 | — | — |
| 2026-01-08 | $13.91 | $13.91 | 1,147,600 | — | — |
| 2026-01-07 | $13.98 | $13.98 | 2,192,200 | — | — |
| 2026-01-06 | $13.44 | $13.44 | 1,654,600 | — | — |
| 2026-01-05 | $13.75 | $13.75 | 2,169,100 | — | — |
| 2026-01-02 | $13.65 | $13.65 | 1,535,100 | — | — |