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
- 2019-03-29 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 | — | — | — | $17.30 | 549,831 |
| 2026-09-03 | — | — | — | $17.52 | 600,705 |
| 2026-09-02 | — | — | — | $16.86 | 434,209 |
| 2026-09-01 | — | — | — | $16.56 | 410,756 |
| 2026-08-31 | — | — | — | $17.48 | 542,459 |
| 2026-08-28 | — | — | — | $17.42 | 650,367 |
| 2026-08-27 | $17.35 | $17.35 | 6,763,800 | $17.28 | 357,830 |
| 2026-08-26 | $17.39 | $17.39 | 14,066,700 | $17.67 | 592,824 |
| 2026-08-25 | $17.65 | $17.65 | 10,384,500 | $17.67 | 506,556 |
| 2026-08-24 | $17.68 | $17.68 | 9,504,700 | $17.46 | 675,909 |
| 2026-08-21 | $17.47 | $17.47 | 8,605,100 | $17.45 | 638,611 |
| 2026-08-20 | $17.40 | $17.40 | 9,499,200 | $17.25 | 785,677 |
| 2026-08-19 | $17.43 | $17.43 | 12,410,900 | $16.92 | 880,462 |
| 2026-08-18 | $16.93 | $16.93 | 7,515,000 | $17.09 | 542,050 |
| 2026-08-17 | $17.22 | $17.22 | 6,030,300 | $17.45 | 386,678 |
| 2026-08-14 | $17.48 | $17.48 | 6,689,200 | $17.28 | 441,960 |
| 2026-08-13 | $17.13 | $17.13 | 11,834,900 | $16.59 | 550,634 |
| 2026-08-12 | $16.58 | $16.58 | 15,038,400 | $17.50 | 603,583 |
| 2026-08-11 | $17.54 | $17.54 | 11,321,500 | $17.36 | 620,313 |
| 2026-08-10 | $17.26 | $17.26 | 14,324,200 | $17.44 | 863,250 |
| 2026-08-07 | $17.46 | $17.46 | 23,957,300 | $16.83 | 1,609,462 |
| 2026-08-06 | $16.30 | $16.30 | 15,577,800 | $16.27 | 935,270 |
| 2026-08-05 | $16.48 | $16.48 | 11,870,800 | $16.58 | 854,027 |
| 2026-08-04 | $16.73 | $16.73 | 8,797,700 | $16.34 | 512,810 |
| 2026-08-03 | $16.38 | $16.38 | 10,260,600 | $16.04 | 565,091 |
| 2026-07-31 | $15.86 | $15.86 | 9,565,300 | $15.58 | 574,427 |
| 2026-07-30 | $15.55 | $15.55 | 9,710,200 | $15.58 | 420,664 |
| 2026-07-29 | $15.44 | $15.44 | 12,712,300 | $15.30 | 825,376 |
| 2026-07-28 | $15.45 | $15.45 | 8,917,500 | $15.11 | 543,369 |
| 2026-07-27 | $15.09 | $15.09 | 14,549,000 | $14.40 | 1,305,614 |
| 2026-07-24 | $14.20 | $14.20 | 17,961,900 | $13.89 | 1,244,499 |
| 2026-07-23 | $14.02 | $14.02 | 23,056,400 | $14.67 | 1,884,163 |
| 2026-07-22 | $14.66 | $14.66 | 11,124,100 | $15.18 | 696,564 |
| 2026-07-21 | $15.19 | $15.19 | 11,036,400 | $15.46 | 717,602 |
| 2026-07-20 | $15.43 | $15.43 | 12,179,700 | $15.54 | 908,042 |
| 2026-07-17 | $15.52 | $15.52 | 9,608,100 | — | — |
| 2026-07-16 | $15.98 | $15.98 | 8,324,700 | — | — |
| 2026-07-15 | $16.23 | $16.23 | 11,789,400 | — | — |
| 2026-07-14 | $15.61 | $15.61 | 8,258,200 | — | — |
| 2026-07-13 | $15.67 | $15.67 | 8,445,500 | — | — |
| 2026-07-10 | $15.61 | $15.61 | 8,841,100 | — | — |
| 2026-07-09 | $15.74 | $15.74 | 9,414,100 | — | — |
| 2026-07-08 | $15.17 | $15.17 | 10,246,800 | — | — |
| 2026-07-07 | $15.44 | $15.44 | 11,393,200 | — | — |
| 2026-07-06 | $15.39 | $15.39 | 11,499,300 | — | — |
| 2026-07-02 | $15.37 | $15.37 | 8,784,100 | — | — |
| 2026-07-01 | $14.83 | $14.83 | 11,066,900 | — | — |
| 2026-06-30 | $14.61 | $14.61 | 13,317,800 | — | — |
| 2026-06-29 | $15.25 | $15.25 | 21,288,800 | — | — |
| 2026-06-26 | $14.27 | $14.27 | 14,442,400 | — | — |
| 2026-06-25 | $14.08 | $14.08 | 11,984,100 | — | — |
| 2026-06-24 | $14.40 | $14.40 | 16,122,100 | — | — |
| 2026-06-23 | $13.82 | $13.82 | 11,441,900 | — | — |
| 2026-06-22 | $14.22 | $14.22 | 15,054,000 | — | — |
| 2026-06-18 | $14.28 | $14.28 | 20,384,600 | — | — |
| 2026-06-17 | $14.15 | $14.15 | 17,677,100 | — | — |
| 2026-06-16 | $14.28 | $14.28 | 14,281,100 | — | — |
| 2026-06-15 | $14.24 | $14.24 | 13,097,600 | — | — |
| 2026-06-12 | $13.54 | $13.54 | 10,586,400 | — | — |
| 2026-06-11 | $13.71 | $13.71 | 11,689,200 | — | — |
| 2026-06-10 | $13.39 | $13.39 | 9,677,400 | — | — |
| 2026-06-09 | $13.87 | $13.87 | 12,745,100 | — | — |
| 2026-06-08 | $14.02 | $14.02 | 11,318,200 | — | — |
| 2026-06-05 | $13.65 | $13.65 | 9,359,900 | — | — |
| 2026-06-04 | $14.12 | $14.12 | 12,482,300 | — | — |
| 2026-06-03 | $14.09 | $14.09 | 10,375,800 | — | — |
| 2026-06-02 | $14.11 | $14.11 | 15,982,000 | — | — |
| 2026-06-01 | $14.86 | $14.86 | 29,332,100 | — | — |
| 2026-05-29 | $14.11 | $14.11 | 14,703,400 | — | — |
| 2026-05-28 | $13.82 | $13.82 | 10,387,400 | — | — |
| 2026-05-27 | $13.70 | $13.70 | 10,170,300 | — | — |
| 2026-05-26 | $13.58 | $13.58 | 13,448,700 | — | — |
| 2026-05-22 | $13.90 | $13.90 | 15,621,400 | — | — |
| 2026-05-21 | $13.48 | $13.48 | 16,820,300 | — | — |
| 2026-05-20 | $13.35 | $13.35 | 18,320,500 | — | — |
| 2026-05-19 | $13.18 | $13.18 | 15,149,700 | — | — |
| 2026-05-18 | $13.37 | $13.37 | 19,868,200 | — | — |
| 2026-05-15 | $12.97 | $12.97 | 17,648,500 | — | — |
| 2026-05-14 | $13.05 | $13.05 | 22,033,600 | — | — |
| 2026-05-13 | $13.68 | $13.68 | 13,490,300 | — | — |
| 2026-05-12 | $13.88 | $13.88 | 14,326,100 | — | — |
| 2026-05-11 | $13.87 | $13.87 | 15,750,100 | — | — |
| 2026-05-08 | $14.35 | $14.35 | 28,551,900 | — | — |
| 2026-05-07 | $14.16 | $14.16 | 22,928,600 | — | — |
| 2026-05-06 | $14.23 | $14.23 | 16,392,900 | — | — |
| 2026-05-05 | $14.09 | $14.09 | 14,238,600 | — | — |
| 2026-05-04 | $14.06 | $14.06 | 13,835,100 | — | — |
| 2026-05-01 | $14.42 | $14.42 | 12,719,900 | — | — |
| 2026-04-30 | $14.15 | $14.15 | 10,820,400 | — | — |
| 2026-04-29 | $14.34 | $14.34 | 12,564,300 | — | — |
| 2026-04-28 | $14.22 | $14.22 | 7,577,300 | — | — |
| 2026-04-27 | $14.49 | $14.49 | 10,862,900 | — | — |
| 2026-04-24 | $14.24 | $14.24 | 10,399,300 | — | — |
| 2026-04-23 | $14.03 | $14.03 | 9,857,700 | — | — |
| 2026-04-22 | $14.44 | $14.44 | 11,126,300 | — | — |
| 2026-04-21 | $14.75 | $14.75 | 14,795,500 | — | — |
| 2026-04-20 | $14.42 | $14.42 | 22,331,100 | — | — |
| 2026-04-17 | $14.95 | $14.95 | 12,294,500 | — | — |
| 2026-04-16 | $14.72 | $14.72 | 11,669,600 | — | — |
| 2026-04-15 | $14.66 | $14.66 | 17,498,900 | — | — |