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
- 2021-11-17 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 | — | — | — | $14.88 | 192,426 |
| 2026-09-03 | — | — | — | $15.06 | 245,294 |
| 2026-09-02 | — | — | — | $14.82 | 175,172 |
| 2026-09-01 | — | — | — | $14.93 | 204,426 |
| 2026-08-31 | — | — | — | $14.90 | 160,462 |
| 2026-08-28 | — | — | — | $16.02 | 199,035 |
| 2026-08-27 | $16.18 | $16.18 | 4,657,800 | $16.30 | 183,305 |
| 2026-08-26 | $16.11 | $16.11 | 5,396,500 | $16.38 | 181,274 |
| 2026-08-25 | $16.60 | $16.60 | 6,270,300 | $16.90 | 250,615 |
| 2026-08-24 | $16.66 | $16.66 | 7,609,700 | $17.66 | 230,765 |
| 2026-08-21 | $18.32 | $18.32 | 8,197,100 | $18.76 | 249,459 |
| 2026-08-20 | $17.93 | $17.93 | 7,633,500 | $18.13 | 264,799 |
| 2026-08-19 | $18.52 | $18.52 | 9,968,500 | $18.96 | 377,375 |
| 2026-08-18 | $19.31 | $19.31 | 9,469,300 | $19.33 | 401,529 |
| 2026-08-17 | $20.38 | $20.38 | 20,284,100 | $20.24 | 603,509 |
| 2026-08-14 | $19.01 | $19.01 | 18,909,500 | $19.29 | 745,442 |
| 2026-08-13 | $17.56 | $17.56 | 20,568,400 | $14.31 | 670,445 |
| 2026-08-12 | $16.95 | $16.95 | 13,521,500 | $16.72 | 481,974 |
| 2026-08-11 | $16.48 | $16.48 | 8,212,400 | $15.87 | 398,702 |
| 2026-08-10 | $15.78 | $15.78 | 9,022,200 | $16.44 | 241,656 |
| 2026-08-07 | $16.40 | $16.40 | 12,018,200 | $15.16 | 479,196 |
| 2026-08-06 | $14.93 | $14.93 | 10,188,900 | $13.72 | 471,404 |
| 2026-08-05 | $13.99 | $13.99 | 9,326,900 | $13.83 | 347,856 |
| 2026-08-04 | $13.96 | $13.96 | 16,140,900 | $13.74 | 722,259 |
| 2026-08-03 | $13.10 | $13.10 | 8,857,100 | $12.15 | 510,478 |
| 2026-07-31 | $12.34 | $12.34 | 7,982,400 | $12.74 | 377,180 |
| 2026-07-30 | $12.25 | $12.25 | 7,755,200 | $11.71 | 326,638 |
| 2026-07-29 | $11.39 | $11.39 | 7,881,200 | $12.33 | 272,401 |
| 2026-07-28 | $12.37 | $12.37 | 11,239,000 | $12.70 | 531,805 |
| 2026-07-27 | $13.31 | $13.31 | 7,449,800 | $13.01 | 265,551 |
| 2026-07-24 | $12.92 | $12.92 | 6,799,800 | $13.60 | 318,119 |
| 2026-07-23 | $13.71 | $13.71 | 5,613,600 | $13.82 | 206,032 |
| 2026-07-22 | $14.09 | $14.09 | 6,517,900 | $14.39 | 215,526 |
| 2026-07-21 | $14.64 | $14.64 | 8,463,000 | $13.99 | 372,921 |
| 2026-07-20 | $13.83 | $13.83 | 13,136,700 | $13.82 | 432,792 |
| 2026-07-17 | $13.52 | $13.52 | 8,865,500 | — | — |
| 2026-07-16 | $13.44 | $13.44 | 13,447,500 | — | — |
| 2026-07-15 | $14.85 | $14.85 | 9,042,900 | — | — |
| 2026-07-14 | $14.91 | $14.91 | 10,474,000 | — | — |
| 2026-07-13 | $15.15 | $15.15 | 10,321,100 | — | — |
| 2026-07-10 | $16.14 | $16.14 | 9,363,500 | — | — |
| 2026-07-09 | $16.90 | $16.90 | 7,832,700 | — | — |
| 2026-07-08 | $17.02 | $17.02 | 9,384,800 | — | — |
| 2026-07-07 | $17.85 | $17.85 | 7,804,100 | — | — |
| 2026-07-06 | $18.89 | $18.89 | 11,384,400 | — | — |
| 2026-07-02 | $19.58 | $19.58 | 9,199,300 | — | — |
| 2026-07-01 | $20.20 | $20.20 | 15,484,200 | — | — |
| 2026-06-30 | $21.39 | $21.39 | 14,057,100 | — | — |
| 2026-06-29 | $20.97 | $20.97 | 10,687,100 | — | — |
| 2026-06-26 | $19.79 | $19.79 | 16,251,100 | — | — |
| 2026-06-25 | $18.70 | $18.70 | 10,493,700 | — | — |
| 2026-06-24 | $19.13 | $19.13 | 11,478,400 | — | — |
| 2026-06-23 | $20.95 | $20.95 | 9,186,200 | — | — |
| 2026-06-22 | $21.99 | $21.99 | 12,562,000 | — | — |
| 2026-06-18 | $22.85 | $22.85 | 18,739,400 | — | — |
| 2026-06-17 | $22.72 | $22.72 | 12,175,600 | — | — |
| 2026-06-16 | $23.36 | $23.36 | 15,835,800 | — | — |
| 2026-06-15 | $25.76 | $25.76 | 14,860,400 | — | — |
| 2026-06-12 | $26.62 | $26.62 | 22,230,200 | — | — |
| 2026-06-11 | $30.64 | $30.64 | 22,354,100 | — | — |
| 2026-06-10 | $26.54 | $26.54 | 8,464,900 | — | — |
| 2026-06-09 | $27.47 | $27.47 | 13,242,000 | — | — |
| 2026-06-08 | $29.74 | $29.74 | 9,072,000 | — | — |
| 2026-06-05 | $29.36 | $29.36 | 13,942,600 | — | — |
| 2026-06-04 | $33.63 | $33.63 | 12,602,100 | — | — |
| 2026-06-03 | $33.83 | $33.83 | 16,521,500 | — | — |
| 2026-06-02 | $39.57 | $39.57 | 10,205,200 | — | — |
| 2026-06-01 | $38.21 | $38.21 | 16,076,500 | — | — |
| 2026-05-29 | $43.83 | $43.83 | 19,813,900 | — | — |
| 2026-05-28 | $45.70 | $45.70 | 23,947,200 | — | — |
| 2026-05-27 | $40.34 | $40.34 | 29,817,900 | — | — |
| 2026-05-26 | $34.86 | $34.86 | 52,394,900 | — | — |
| 2026-05-22 | $38.26 | $38.26 | 14,812,300 | — | — |
| 2026-05-21 | $34.24 | $34.24 | 10,787,300 | — | — |
| 2026-05-20 | $33.67 | $33.67 | 12,919,800 | — | — |
| 2026-05-19 | $32.46 | $32.46 | 11,575,100 | — | — |
| 2026-05-18 | $33.59 | $33.59 | 18,866,500 | — | — |
| 2026-05-15 | $33.89 | $33.89 | 13,681,000 | — | — |
| 2026-05-14 | $36.52 | $36.52 | 19,231,100 | — | — |
| 2026-05-13 | $35.68 | $35.68 | 16,507,000 | — | — |
| 2026-05-12 | $32.09 | $32.09 | 10,719,100 | — | — |
| 2026-05-11 | $32.42 | $32.42 | 15,988,900 | — | — |
| 2026-05-08 | $28.97 | $28.97 | 16,468,500 | — | — |
| 2026-05-07 | $24.11 | $24.11 | 10,511,700 | — | — |
| 2026-05-06 | $26.33 | $26.33 | 8,665,200 | — | — |
| 2026-05-05 | $24.80 | $24.80 | 14,021,300 | — | — |
| 2026-05-04 | $25.35 | $25.35 | 8,526,600 | — | — |
| 2026-05-01 | $25.62 | $25.62 | 7,301,800 | — | — |
| 2026-04-30 | $25.35 | $25.35 | 8,940,300 | — | — |
| 2026-04-29 | $24.79 | $24.79 | 8,754,200 | — | — |
| 2026-04-28 | $24.58 | $24.58 | 8,497,800 | — | — |
| 2026-04-27 | $26.20 | $26.20 | 9,448,100 | — | — |
| 2026-04-24 | $25.53 | $25.53 | 12,489,900 | — | — |
| 2026-04-23 | $27.56 | $27.56 | 12,695,700 | — | — |
| 2026-04-22 | $29.94 | $29.94 | 14,104,300 | — | — |
| 2026-04-21 | $27.82 | $27.82 | 14,443,100 | — | — |
| 2026-04-20 | $27.52 | $27.52 | 16,444,500 | — | — |
| 2026-04-17 | $27.58 | $27.58 | 14,602,800 | — | — |
| 2026-04-16 | $27.28 | $27.28 | 18,916,900 | — | — |
| 2026-04-15 | $23.88 | $23.88 | 13,718,800 | — | — |
| 2026-04-14 | $23.67 | $23.67 | 21,870,200 | — | — |
| 2026-04-13 | $24.41 | $24.41 | 20,907,100 | — | — |
| 2026-04-10 | $23.57 | $23.57 | 15,245,600 | — | — |
| 2026-04-09 | $21.97 | $21.97 | 16,746,800 | — | — |
| 2026-04-08 | $23.39 | $23.39 | 17,999,600 | — | — |
| 2026-04-07 | $22.73 | $22.73 | 12,793,500 | — | — |
| 2026-04-06 | $22.92 | $22.92 | 18,411,600 | — | — |
| 2026-04-02 | $23.99 | $23.99 | 40,685,100 | — | — |
| 2026-04-01 | $20.24 | $20.24 | 18,135,300 | — | — |
| 2026-03-31 | $18.56 | $18.56 | 13,007,800 | — | — |
| 2026-03-30 | $16.35 | $16.35 | 13,154,800 | — | — |
| 2026-03-27 | $17.52 | $17.52 | 11,719,600 | — | — |
| 2026-03-26 | $19.23 | $19.23 | 11,040,700 | — | — |
| 2026-03-25 | $20.55 | $20.55 | 22,315,900 | — | — |
| 2026-03-24 | $17.92 | $17.92 | 27,269,500 | — | — |
| 2026-03-23 | $20.31 | $20.31 | 19,040,600 | — | — |
| 2026-03-20 | $17.83 | $17.83 | 18,066,000 | — | — |
| 2026-03-19 | $18.91 | $18.91 | 13,165,100 | — | — |
| 2026-03-18 | $18.11 | $18.11 | 6,696,800 | — | — |
| 2026-03-17 | $18.90 | $18.90 | 9,569,300 | — | — |
| 2026-03-16 | $17.69 | $17.69 | 7,634,100 | — | — |
| 2026-03-13 | $17.60 | $17.60 | 8,473,700 | — | — |
| 2026-03-12 | $17.64 | $17.64 | 7,715,500 | — | — |
| 2026-03-11 | $18.45 | $18.45 | 14,339,700 | — | — |
| 2026-03-10 | $17.68 | $17.68 | 8,874,900 | — | — |
| 2026-03-09 | $18.08 | $18.08 | 9,304,000 | — | — |
| 2026-03-06 | $17.63 | $17.63 | 11,537,500 | — | — |
| 2026-03-05 | $17.67 | $17.67 | 8,081,800 | — | — |
| 2026-03-04 | $18.62 | $18.62 | 7,194,200 | — | — |
| 2026-03-03 | $18.20 | $18.20 | 11,864,900 | — | — |
| 2026-03-02 | $17.99 | $17.99 | 10,087,600 | — | — |
| 2026-02-27 | $16.48 | $16.48 | 9,727,500 | — | — |
| 2026-02-26 | $17.67 | $17.67 | 14,721,500 | — | — |
| 2026-02-25 | $15.89 | $15.89 | 26,139,200 | — | — |
| 2026-02-24 | $18.90 | $18.90 | 7,967,500 | — | — |
| 2026-02-23 | $18.14 | $18.14 | 8,219,600 | — | — |
| 2026-02-20 | $17.55 | $17.55 | 7,211,100 | — | — |
| 2026-02-19 | $18.19 | $18.19 | 6,621,100 | — | — |
| 2026-02-18 | $17.74 | $17.74 | 8,742,800 | — | — |
| 2026-02-17 | $16.62 | $16.62 | 6,133,500 | — | — |
| 2026-02-13 | $16.13 | $16.13 | 5,951,000 | — | — |
| 2026-02-12 | $15.72 | $15.72 | 8,119,600 | — | — |
| 2026-02-11 | $17.04 | $17.04 | 8,819,700 | — | — |
| 2026-02-10 | $18.62 | $18.62 | 7,107,700 | — | — |
| 2026-02-09 | $19.45 | $19.45 | 13,416,800 | — | — |
| 2026-02-06 | $17.52 | $17.52 | 9,893,000 | — | — |
| 2026-02-05 | $14.79 | $14.79 | 11,187,700 | — | — |
| 2026-02-04 | $16.61 | $16.61 | 11,809,800 | — | — |
| 2026-02-03 | $19.61 | $19.61 | 7,779,300 | — | — |
| 2026-02-02 | $17.84 | $17.84 | 7,493,300 | — | — |
| 2026-01-30 | $18.99 | $18.99 | 10,839,800 | — | — |
| 2026-01-29 | $20.99 | $20.99 | 11,534,700 | — | — |
| 2026-01-28 | $22.81 | $22.81 | 16,888,800 | — | — |
| 2026-01-27 | $20.29 | $20.29 | 7,980,200 | — | — |
| 2026-01-26 | $18.42 | $18.42 | 8,918,300 | — | — |
| 2026-01-23 | $20.03 | $20.03 | 7,685,000 | — | — |
| 2026-01-22 | $20.61 | $20.61 | 7,935,700 | — | — |
| 2026-01-21 | $19.60 | $19.60 | 17,708,900 | — | — |
| 2026-01-20 | $21.19 | $21.19 | 12,441,000 | — | — |
| 2026-01-16 | $21.58 | $21.58 | 19,602,600 | — | — |
| 2026-01-15 | $19.50 | $19.50 | 12,173,400 | — | — |
| 2026-01-14 | $19.76 | $19.76 | 14,218,100 | — | — |
| 2026-01-13 | $17.57 | $17.57 | 17,286,300 | — | — |
| 2026-01-12 | $19.20 | $19.20 | 10,455,500 | — | — |
| 2026-01-09 | $18.56 | $18.56 | 16,803,500 | — | — |
| 2026-01-08 | $19.63 | $19.63 | 10,852,600 | — | — |
| 2026-01-07 | $18.62 | $18.62 | 9,456,900 | — | — |
| 2026-01-06 | $18.82 | $18.82 | 8,738,200 | — | — |
| 2026-01-05 | $18.36 | $18.36 | 12,844,300 | — | — |
| 2026-01-02 | $17.88 | $17.88 | 19,055,200 | — | — |