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
- 2025-12-08 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 | — | — | — | $19.12 | 69,595 |
| 2026-09-03 | — | — | — | $19.93 | 65,878 |
| 2026-09-02 | — | — | — | $19.71 | 45,573 |
| 2026-09-01 | — | — | — | $20.01 | 48,088 |
| 2026-08-31 | — | — | — | $20.33 | 85,913 |
| 2026-08-28 | — | — | — | $20.10 | 36,003 |
| 2026-08-27 | $20.08 | $20.08 | 441,700 | $20.11 | 45,492 |
| 2026-08-26 | $20.27 | $20.27 | 523,800 | $20.42 | 56,306 |
| 2026-08-25 | $20.29 | $20.29 | 1,088,000 | $20.22 | 105,316 |
| 2026-08-24 | $20.15 | $20.15 | 848,600 | $20.42 | 66,601 |
| 2026-08-21 | $19.96 | $19.96 | 471,400 | $19.90 | 41,611 |
| 2026-08-20 | $19.74 | $19.74 | 831,000 | $19.70 | 106,212 |
| 2026-08-19 | $19.41 | $19.41 | 1,030,000 | $19.59 | 138,910 |
| 2026-08-18 | $18.98 | $18.98 | 1,290,900 | $18.91 | 117,051 |
| 2026-08-17 | $19.01 | $19.01 | 562,900 | $19.25 | 69,165 |
| 2026-08-14 | $19.58 | $19.58 | 484,100 | $19.71 | 47,678 |
| 2026-08-13 | $20.09 | $20.09 | 615,200 | $19.80 | 69,155 |
| 2026-08-12 | $19.67 | $19.67 | 877,800 | $19.55 | 72,403 |
| 2026-08-11 | $19.43 | $19.43 | 501,200 | $19.12 | 63,462 |
| 2026-08-10 | $19.20 | $19.20 | 710,000 | $19.27 | 82,827 |
| 2026-08-07 | $19.27 | $19.27 | 658,000 | $19.02 | 69,139 |
| 2026-08-06 | $18.92 | $18.92 | 511,600 | $18.96 | 63,500 |
| 2026-08-05 | $18.85 | $18.85 | 984,500 | $19.03 | 86,831 |
| 2026-08-04 | $18.29 | $18.29 | 982,300 | $18.32 | 125,823 |
| 2026-08-03 | $18.37 | $18.37 | 533,200 | $18.71 | 57,785 |
| 2026-07-31 | $18.61 | $18.61 | 919,200 | $18.55 | 127,783 |
| 2026-07-30 | $18.74 | $18.74 | 1,049,400 | $18.47 | 140,826 |
| 2026-07-29 | $18.24 | $18.24 | 719,900 | $18.24 | 109,548 |
| 2026-07-28 | $18.50 | $18.50 | 893,400 | $18.42 | 101,283 |
| 2026-07-27 | $18.04 | $18.04 | 971,700 | $18.12 | 151,947 |
| 2026-07-24 | $17.84 | $17.84 | 426,000 | $17.88 | 62,156 |
| 2026-07-23 | $17.74 | $17.74 | 825,700 | $17.45 | 75,253 |
| 2026-07-22 | $18.07 | $18.07 | 900,900 | $18.25 | 69,640 |
| 2026-07-21 | $17.88 | $17.88 | 863,500 | $18.20 | 104,978 |
| 2026-07-20 | $18.65 | $18.65 | 2,513,500 | $18.74 | 170,983 |
| 2026-07-17 | $18.70 | $18.70 | 1,008,300 | — | — |
| 2026-07-16 | $18.82 | $18.82 | 905,300 | — | — |
| 2026-07-15 | $18.68 | $18.68 | 2,114,700 | — | — |
| 2026-07-14 | $18.51 | $18.51 | 1,431,000 | — | — |
| 2026-07-13 | $18.46 | $18.46 | 998,200 | — | — |
| 2026-07-10 | $18.53 | $18.53 | 1,710,800 | — | — |
| 2026-07-09 | $18.38 | $18.38 | 1,607,600 | — | — |
| 2026-07-08 | $18.44 | $18.44 | 934,500 | — | — |
| 2026-07-07 | $18.84 | $18.84 | 1,452,300 | — | — |
| 2026-07-06 | $18.76 | $18.76 | 1,004,900 | — | — |
| 2026-07-02 | $18.72 | $18.72 | 1,226,400 | — | — |
| 2026-07-01 | $18.09 | $18.09 | 1,001,500 | — | — |
| 2026-06-30 | $17.41 | $17.41 | 1,090,400 | — | — |
| 2026-06-29 | $17.56 | $17.56 | 1,382,800 | — | — |
| 2026-06-26 | $17.50 | $17.50 | 1,328,700 | — | — |
| 2026-06-25 | $17.21 | $17.21 | 1,172,700 | — | — |
| 2026-06-24 | $17.03 | $17.03 | 1,027,300 | — | — |
| 2026-06-23 | $16.74 | $16.74 | 1,387,200 | — | — |
| 2026-06-22 | $16.35 | $16.35 | 3,512,200 | — | — |
| 2026-06-18 | $16.77 | $16.77 | 2,048,800 | — | — |
| 2026-06-17 | $17.08 | $17.08 | 1,160,500 | — | — |
| 2026-06-16 | $17.43 | $17.43 | 2,003,500 | — | — |
| 2026-06-15 | $17.82 | $17.82 | 1,204,800 | — | — |
| 2026-06-12 | $17.92 | $17.92 | 1,237,300 | — | — |
| 2026-06-11 | $18.03 | $18.03 | 1,881,400 | — | — |
| 2026-06-10 | $17.76 | $17.76 | 1,085,300 | — | — |
| 2026-06-09 | $17.46 | $17.46 | 823,300 | — | — |
| 2026-06-08 | $16.98 | $16.98 | 1,409,700 | — | — |
| 2026-06-05 | $17.07 | $17.07 | 1,250,400 | — | — |
| 2026-06-04 | $17.03 | $17.03 | 1,302,700 | — | — |
| 2026-06-03 | $16.72 | $16.72 | 1,202,800 | — | — |
| 2026-06-02 | $16.80 | $16.80 | 1,626,500 | — | — |
| 2026-06-01 | $16.23 | $16.23 | 1,500,200 | — | — |
| 2026-05-29 | $16.20 | $16.20 | 1,200,500 | — | — |
| 2026-05-28 | $16.38 | $16.38 | 772,500 | — | — |
| 2026-05-27 | $16.33 | $16.33 | 944,500 | — | — |
| 2026-05-26 | $15.66 | $15.66 | 863,300 | — | — |
| 2026-05-22 | $16.05 | $16.05 | 847,700 | — | — |
| 2026-05-21 | $16.27 | $16.27 | 1,522,500 | — | — |
| 2026-05-20 | $16.14 | $16.14 | 1,524,500 | — | — |
| 2026-05-19 | $15.49 | $15.49 | 1,261,300 | — | — |
| 2026-05-18 | $15.74 | $15.74 | 1,928,300 | — | — |
| 2026-05-15 | $16.66 | $16.66 | 7,284,300 | — | — |
| 2026-05-14 | $15.02 | $15.02 | 877,100 | — | — |
| 2026-05-13 | $14.76 | $14.76 | 677,900 | — | — |
| 2026-05-12 | $15.09 | $15.09 | 831,700 | — | — |
| 2026-05-11 | $14.87 | $14.87 | 857,800 | — | — |
| 2026-05-08 | $14.79 | $14.79 | 703,300 | — | — |
| 2026-05-07 | $14.67 | $14.67 | 1,130,300 | — | — |
| 2026-05-06 | $15.07 | $15.07 | 800,400 | — | — |
| 2026-05-05 | $15.09 | $15.09 | 1,401,800 | — | — |
| 2026-05-04 | $15.17 | $15.17 | 1,429,200 | — | — |
| 2026-05-01 | $14.85 | $14.85 | 2,332,000 | — | — |
| 2026-04-30 | $14.93 | $14.93 | 7,115,300 | — | — |
| 2026-04-29 | $13.06 | $13.06 | 1,765,700 | — | — |
| 2026-04-28 | $13.19 | $13.19 | 1,388,200 | — | — |
| 2026-04-27 | $13.08 | $13.08 | 1,716,000 | — | — |
| 2026-04-24 | $13.23 | $13.23 | 682,200 | — | — |
| 2026-04-23 | $13.15 | $13.15 | 1,660,500 | — | — |
| 2026-04-22 | $13.07 | $13.07 | 1,164,400 | — | — |
| 2026-04-21 | $13.46 | $13.46 | 1,611,000 | — | — |
| 2026-04-20 | $14.19 | $14.19 | 1,070,000 | — | — |
| 2026-04-17 | $14.58 | $14.58 | 1,023,500 | — | — |
| 2026-04-16 | $14.15 | $14.15 | 1,148,800 | — | — |
| 2026-04-15 | $14.06 | $14.06 | 1,295,200 | — | — |
| 2026-04-14 | $14.09 | $14.09 | 2,241,700 | — | — |
| 2026-04-13 | $14.31 | $14.31 | 1,170,600 | — | — |
| 2026-04-10 | $14.46 | $14.46 | 938,200 | — | — |
| 2026-04-09 | $14.60 | $14.60 | 1,452,800 | — | — |
| 2026-04-08 | $14.57 | $14.57 | 1,497,000 | — | — |
| 2026-04-07 | $14.36 | $14.36 | 2,093,800 | — | — |
| 2026-04-06 | $14.61 | $14.61 | 980,200 | — | — |
| 2026-04-02 | $14.30 | $14.30 | 1,014,400 | — | — |
| 2026-04-01 | $14.43 | $14.43 | 2,525,700 | — | — |
| 2026-03-31 | $14.95 | $14.95 | 1,700,900 | — | — |
| 2026-03-30 | $14.95 | $14.95 | 1,361,200 | — | — |
| 2026-03-27 | $14.63 | $14.63 | 790,600 | — | — |
| 2026-03-26 | $14.64 | $14.64 | 1,126,300 | — | — |
| 2026-03-25 | $14.65 | $14.65 | 1,183,100 | — | — |
| 2026-03-24 | $14.56 | $14.56 | 3,171,900 | — | — |
| 2026-03-23 | $14.74 | $14.74 | 2,047,900 | — | — |
| 2026-03-20 | $14.85 | $14.85 | 1,811,900 | — | — |
| 2026-03-19 | $15.11 | $15.11 | 2,166,400 | — | — |
| 2026-03-18 | $15.35 | $15.35 | 1,430,800 | — | — |
| 2026-03-17 | $15.61 | $15.61 | 1,344,900 | — | — |
| 2026-03-16 | $15.65 | $15.65 | 938,700 | — | — |
| 2026-03-13 | $15.50 | $15.50 | 1,456,600 | — | — |
| 2026-03-12 | $15.33 | $15.33 | 1,443,800 | — | — |
| 2026-03-11 | $15.50 | $15.50 | 1,345,800 | — | — |
| 2026-03-10 | $15.29 | $15.29 | 1,158,000 | — | — |
| 2026-03-09 | $15.28 | $15.28 | 1,446,900 | — | — |
| 2026-03-06 | $15.28 | $15.28 | 712,300 | — | — |
| 2026-03-05 | $15.22 | $15.22 | 1,105,700 | — | — |
| 2026-03-04 | $15.49 | $15.49 | 1,332,600 | — | — |
| 2026-03-03 | $15.11 | $15.11 | 1,833,900 | — | — |
| 2026-03-02 | $15.44 | $15.44 | 1,394,300 | — | — |
| 2026-02-27 | $15.87 | $15.87 | 942,700 | — | — |
| 2026-02-26 | $16.17 | $16.17 | 2,141,500 | — | — |
| 2026-02-25 | $16.10 | $16.10 | 785,800 | — | — |
| 2026-02-24 | $16.42 | $16.42 | 1,387,100 | — | — |
| 2026-02-23 | $15.76 | $15.76 | 1,816,700 | — | — |
| 2026-02-20 | $16.65 | $16.65 | 1,325,200 | — | — |
| 2026-02-19 | $16.42 | $16.42 | 3,221,200 | — | — |
| 2026-02-18 | $16.09 | $16.09 | 1,250,400 | — | — |
| 2026-02-17 | $15.91 | $15.91 | 3,270,500 | — | — |
| 2026-02-13 | $16.83 | $16.83 | 1,675,900 | — | — |
| 2026-02-12 | $16.31 | $16.31 | 5,126,900 | — | — |
| 2026-02-11 | $19.87 | $19.87 | 763,600 | — | — |
| 2026-02-10 | $19.21 | $19.21 | 644,400 | — | — |
| 2026-02-09 | $18.87 | $18.87 | 1,026,600 | — | — |
| 2026-02-06 | $19.22 | $19.22 | 1,955,100 | — | — |
| 2026-02-05 | $18.62 | $18.62 | 1,626,200 | — | — |
| 2026-02-04 | $18.30 | $18.30 | 1,240,600 | — | — |
| 2026-02-03 | $17.79 | $17.79 | 748,100 | — | — |
| 2026-02-02 | $17.53 | $17.53 | 710,900 | — | — |
| 2026-01-30 | $17.75 | $17.75 | 845,000 | — | — |
| 2026-01-29 | $17.96 | $17.96 | 724,500 | — | — |
| 2026-01-28 | $17.81 | $17.81 | 699,600 | — | — |
| 2026-01-27 | $17.59 | $17.59 | 1,210,900 | — | — |
| 2026-01-26 | $18.24 | $18.24 | 1,891,300 | — | — |
| 2026-01-23 | $16.84 | $16.84 | 583,900 | — | — |
| 2026-01-22 | $16.31 | $16.31 | 1,118,700 | — | — |
| 2026-01-21 | $16.46 | $16.46 | 1,341,200 | — | — |
| 2026-01-20 | $16.89 | $16.89 | 827,600 | — | — |
| 2026-01-16 | $16.70 | $16.70 | 1,354,800 | — | — |
| 2026-01-15 | $16.26 | $16.26 | 1,010,000 | — | — |
| 2026-01-14 | $16.33 | $16.33 | 1,575,800 | — | — |
| 2026-01-13 | $15.32 | $15.32 | 1,184,500 | — | — |
| 2026-01-12 | $15.24 | $15.24 | 1,347,100 | — | — |
| 2026-01-09 | $15.28 | $15.28 | 1,933,000 | — | — |
| 2026-01-08 | $15.20 | $15.20 | 834,500 | — | — |
| 2026-01-07 | $15.17 | $15.17 | 1,518,000 | — | — |
| 2026-01-06 | $15.21 | $15.21 | 1,746,400 | — | — |
| 2026-01-05 | $14.97 | $14.97 | 2,115,100 | — | — |
| 2026-01-02 | $15.50 | $15.50 | 968,100 | — | — |