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
- 2020-08-20 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 | — | — | — | $16.73 | 242,291 |
| 2026-09-03 | — | — | — | $16.36 | 282,110 |
| 2026-09-02 | — | — | — | $15.42 | 159,923 |
| 2026-09-01 | — | — | — | $15.11 | 253,946 |
| 2026-08-31 | — | — | — | $14.32 | 269,306 |
| 2026-08-28 | — | — | — | $14.85 | 112,124 |
| 2026-08-27 | $14.85 | $14.85 | 3,228,600 | $15.13 | 125,145 |
| 2026-08-26 | $14.90 | $14.90 | 2,297,000 | $14.83 | 180,944 |
| 2026-08-25 | $14.71 | $14.71 | 3,053,300 | $14.89 | 218,720 |
| 2026-08-24 | $14.68 | $14.68 | 2,712,000 | $14.82 | 143,829 |
| 2026-08-21 | $14.82 | $14.82 | 4,055,300 | $15.53 | 234,305 |
| 2026-08-20 | $15.23 | $15.23 | 2,642,200 | $15.40 | 154,597 |
| 2026-08-19 | $15.60 | $15.60 | 2,840,200 | $15.41 | 124,412 |
| 2026-08-18 | $15.33 | $15.33 | 4,095,200 | $15.60 | 183,982 |
| 2026-08-17 | $15.74 | $15.74 | 3,726,600 | $15.68 | 215,631 |
| 2026-08-14 | $15.89 | $15.89 | 2,647,500 | $15.54 | 110,145 |
| 2026-08-13 | $15.60 | $15.60 | 3,123,700 | $15.30 | 116,555 |
| 2026-08-12 | $15.21 | $15.21 | 2,799,400 | $15.52 | 96,719 |
| 2026-08-11 | $15.27 | $15.27 | 1,881,800 | $15.10 | 93,971 |
| 2026-08-10 | $15.07 | $15.07 | 4,164,600 | $15.60 | 271,816 |
| 2026-08-07 | $15.71 | $15.71 | 2,880,700 | $15.10 | 166,093 |
| 2026-08-06 | $15.02 | $15.02 | 5,088,000 | $15.23 | 285,881 |
| 2026-08-05 | $15.41 | $15.41 | 4,954,600 | $16.18 | 299,159 |
| 2026-08-04 | $16.17 | $16.17 | 4,474,100 | $16.09 | 242,025 |
| 2026-08-03 | $15.68 | $15.68 | 6,041,900 | $14.98 | 315,730 |
| 2026-07-31 | $14.98 | $14.98 | 4,817,300 | $14.98 | 275,998 |
| 2026-07-30 | $14.84 | $14.84 | 7,967,300 | $14.56 | 445,579 |
| 2026-07-29 | $14.57 | $14.57 | 10,606,000 | $17.48 | 661,447 |
| 2026-07-28 | $16.79 | $16.79 | 4,398,800 | $16.86 | 161,363 |
| 2026-07-27 | $16.85 | $16.85 | 2,347,200 | $16.91 | 150,412 |
| 2026-07-24 | $16.54 | $16.54 | 2,321,200 | $16.75 | 97,161 |
| 2026-07-23 | $16.88 | $16.88 | 3,865,500 | $16.38 | 152,404 |
| 2026-07-22 | $16.59 | $16.59 | 6,448,900 | $16.32 | 168,211 |
| 2026-07-21 | $16.27 | $16.27 | 2,971,900 | $16.08 | 186,695 |
| 2026-07-20 | $15.77 | $15.77 | 3,461,500 | $16.02 | 143,563 |
| 2026-07-17 | $15.97 | $15.97 | 3,171,600 | — | — |
| 2026-07-16 | $16.16 | $16.16 | 2,749,300 | — | — |
| 2026-07-15 | $16.33 | $16.33 | 3,071,600 | — | — |
| 2026-07-14 | $16.29 | $16.29 | 2,935,500 | — | — |
| 2026-07-13 | $16.19 | $16.19 | 4,078,300 | — | — |
| 2026-07-10 | $17.00 | $17.00 | 3,380,400 | — | — |
| 2026-07-09 | $16.59 | $16.59 | 3,593,900 | — | — |
| 2026-07-08 | $16.44 | $16.44 | 5,264,100 | — | — |
| 2026-07-07 | $16.06 | $16.06 | 3,312,500 | — | — |
| 2026-07-06 | $16.91 | $16.91 | 3,925,700 | — | — |
| 2026-07-02 | $17.38 | $17.38 | 2,511,000 | — | — |
| 2026-07-01 | $17.91 | $17.91 | 3,357,200 | — | — |
| 2026-06-30 | $17.93 | $17.93 | 3,896,300 | — | — |
| 2026-06-29 | $17.46 | $17.46 | 4,470,700 | — | — |
| 2026-06-26 | $18.45 | $18.45 | 8,955,100 | — | — |
| 2026-06-25 | $18.47 | $18.47 | 3,520,400 | — | — |
| 2026-06-24 | $18.21 | $18.21 | 4,457,400 | — | — |
| 2026-06-23 | $18.78 | $18.78 | 5,639,800 | — | — |
| 2026-06-22 | $18.54 | $18.54 | 4,443,100 | — | — |
| 2026-06-18 | $18.61 | $18.61 | 8,561,100 | — | — |
| 2026-06-17 | $17.65 | $17.65 | 6,217,100 | — | — |
| 2026-06-16 | $17.31 | $17.31 | 5,036,200 | — | — |
| 2026-06-15 | $16.76 | $16.76 | 2,162,300 | — | — |
| 2026-06-12 | $16.56 | $16.56 | 2,679,900 | — | — |
| 2026-06-11 | $16.41 | $16.41 | 3,437,100 | — | — |
| 2026-06-10 | $15.82 | $15.82 | 3,383,500 | — | — |
| 2026-06-09 | $17.00 | $17.00 | 2,083,500 | — | — |
| 2026-06-08 | $17.26 | $17.26 | 2,536,800 | — | — |
| 2026-06-05 | $17.08 | $17.08 | 2,600,800 | — | — |
| 2026-06-04 | $18.22 | $18.22 | 2,806,900 | — | — |
| 2026-06-03 | $18.24 | $18.24 | 4,683,600 | — | — |
| 2026-06-02 | $18.04 | $18.04 | 3,552,800 | — | — |
| 2026-06-01 | $17.81 | $17.81 | 4,425,200 | — | — |
| 2026-05-29 | $18.28 | $18.28 | 6,212,600 | — | — |
| 2026-05-28 | $17.10 | $17.10 | 5,276,200 | — | — |
| 2026-05-27 | $16.96 | $16.96 | 5,052,200 | — | — |
| 2026-05-26 | $18.00 | $18.00 | 5,053,500 | — | — |
| 2026-05-22 | $18.35 | $18.35 | 4,593,700 | — | — |
| 2026-05-21 | $17.61 | $17.61 | 6,859,700 | — | — |
| 2026-05-20 | $18.04 | $18.04 | 2,702,400 | — | — |
| 2026-05-19 | $18.37 | $18.37 | 4,414,900 | — | — |
| 2026-05-18 | $18.03 | $18.03 | 2,825,000 | — | — |
| 2026-05-15 | $18.17 | $18.17 | 3,008,500 | — | — |
| 2026-05-14 | $18.92 | $18.92 | 2,979,800 | — | — |
| 2026-05-13 | $18.64 | $18.64 | 3,604,800 | — | — |
| 2026-05-12 | $18.96 | $18.96 | 4,883,500 | — | — |
| 2026-05-11 | $18.47 | $18.47 | 4,301,300 | — | — |
| 2026-05-08 | $18.99 | $18.99 | 3,114,300 | — | — |
| 2026-05-07 | $19.75 | $19.75 | 2,305,400 | — | — |
| 2026-05-06 | $20.39 | $20.39 | 2,802,500 | — | — |
| 2026-05-05 | $20.14 | $20.14 | 2,646,700 | — | — |
| 2026-05-04 | $20.16 | $20.16 | 3,390,500 | — | — |
| 2026-05-01 | $19.63 | $19.63 | 3,860,200 | — | — |
| 2026-04-30 | $19.75 | $19.75 | 5,685,300 | — | — |
| 2026-04-29 | $18.66 | $18.66 | 9,962,800 | — | — |
| 2026-04-28 | $18.68 | $18.68 | 5,624,100 | — | — |
| 2026-04-27 | $19.25 | $19.25 | 4,805,200 | — | — |
| 2026-04-24 | $19.71 | $19.71 | 3,106,500 | — | — |
| 2026-04-23 | $19.48 | $19.48 | 1,919,400 | — | — |
| 2026-04-22 | $19.33 | $19.33 | 4,252,100 | — | — |
| 2026-04-21 | $19.66 | $19.66 | 4,119,700 | — | — |
| 2026-04-20 | $19.57 | $19.57 | 2,459,300 | — | — |
| 2026-04-17 | $19.72 | $19.72 | 3,857,300 | — | — |
| 2026-04-16 | $19.27 | $19.27 | 2,191,500 | — | — |
| 2026-04-15 | $19.76 | $19.76 | 2,761,100 | — | — |
| 2026-04-14 | $19.76 | $19.76 | 2,103,300 | — | — |
| 2026-04-13 | $19.33 | $19.33 | 3,367,800 | — | — |
| 2026-04-10 | $19.27 | $19.27 | 2,562,300 | — | — |
| 2026-04-09 | $19.11 | $19.11 | 3,422,700 | — | — |
| 2026-04-08 | $20.14 | $20.14 | 3,409,900 | — | — |
| 2026-04-07 | $19.07 | $19.07 | 3,876,500 | — | — |
| 2026-04-06 | $18.95 | $18.95 | 1,854,500 | — | — |
| 2026-04-02 | $19.00 | $19.00 | 2,947,800 | — | — |
| 2026-04-01 | $18.66 | $18.66 | 2,312,800 | — | — |
| 2026-03-31 | $18.59 | $18.59 | 4,696,900 | — | — |
| 2026-03-30 | $17.32 | $17.32 | 3,984,600 | — | — |
| 2026-03-27 | $17.89 | $17.89 | 2,418,700 | — | — |
| 2026-03-26 | $18.25 | $18.25 | 2,752,400 | — | — |
| 2026-03-25 | $18.81 | $18.81 | 3,934,900 | — | — |
| 2026-03-24 | $19.25 | $19.25 | 2,688,100 | — | — |
| 2026-03-23 | $19.32 | $19.32 | 2,986,700 | — | — |
| 2026-03-20 | $18.45 | $18.45 | 6,523,900 | — | — |
| 2026-03-19 | $19.69 | $19.69 | 2,824,000 | — | — |
| 2026-03-18 | $19.44 | $19.44 | 4,707,300 | — | — |
| 2026-03-17 | $19.26 | $19.26 | 5,573,400 | — | — |
| 2026-03-16 | $18.55 | $18.55 | 5,150,000 | — | — |
| 2026-03-13 | $18.69 | $18.69 | 8,148,100 | — | — |
| 2026-03-12 | $20.04 | $20.04 | 3,571,000 | — | — |
| 2026-03-11 | $21.61 | $21.61 | 2,266,600 | — | — |
| 2026-03-10 | $21.36 | $21.36 | 2,345,400 | — | — |
| 2026-03-09 | $21.42 | $21.42 | 5,235,500 | — | — |
| 2026-03-06 | $20.54 | $20.54 | 2,052,500 | — | — |
| 2026-03-05 | $21.33 | $21.33 | 2,846,700 | — | — |
| 2026-03-04 | $21.60 | $21.60 | 2,040,700 | — | — |
| 2026-03-03 | $21.90 | $21.90 | 2,864,700 | — | — |
| 2026-03-02 | $22.28 | $22.28 | 2,960,600 | — | — |
| 2026-02-27 | $21.61 | $21.61 | 2,725,000 | — | — |
| 2026-02-26 | $21.92 | $21.92 | 2,713,600 | — | — |
| 2026-02-25 | $21.49 | $21.49 | 2,891,600 | — | — |
| 2026-02-24 | $21.05 | $21.05 | 5,369,300 | — | — |
| 2026-02-23 | $20.50 | $20.50 | 4,282,900 | — | — |
| 2026-02-20 | $21.28 | $21.28 | 2,480,400 | — | — |
| 2026-02-19 | $21.47 | $21.47 | 4,675,300 | — | — |
| 2026-02-18 | $21.45 | $21.45 | 4,291,200 | — | — |
| 2026-02-17 | $21.99 | $21.99 | 3,172,900 | — | — |
| 2026-02-13 | $22.51 | $22.51 | 5,218,300 | — | — |
| 2026-02-12 | $21.48 | $21.48 | 7,006,500 | — | — |
| 2026-02-11 | $21.05 | $21.05 | 9,698,000 | — | — |
| 2026-02-10 | $23.44 | $23.44 | 3,502,300 | — | — |
| 2026-02-09 | $24.09 | $24.09 | 2,304,400 | — | — |
| 2026-02-06 | $24.07 | $24.07 | 3,550,100 | — | — |
| 2026-02-05 | $23.21 | $23.21 | 2,513,300 | — | — |
| 2026-02-04 | $24.06 | $24.06 | 3,731,400 | — | — |
| 2026-02-03 | $25.43 | $25.43 | 4,163,500 | — | — |
| 2026-02-02 | $24.93 | $24.93 | 3,611,200 | — | — |
| 2026-01-30 | $24.84 | $24.84 | 4,829,200 | — | — |
| 2026-01-29 | $25.29 | $25.29 | 1,961,200 | — | — |
| 2026-01-28 | $25.38 | $25.38 | 2,186,000 | — | — |
| 2026-01-27 | $25.37 | $25.37 | 1,258,300 | — | — |
| 2026-01-26 | $25.49 | $25.49 | 1,268,200 | — | — |
| 2026-01-23 | $25.51 | $25.51 | 1,610,700 | — | — |
| 2026-01-22 | $26.69 | $26.69 | 1,272,400 | — | — |
| 2026-01-21 | $26.78 | $26.78 | 1,985,800 | — | — |
| 2026-01-20 | $26.26 | $26.26 | 1,907,500 | — | — |
| 2026-01-16 | $26.93 | $26.93 | 1,755,000 | — | — |
| 2026-01-15 | $27.00 | $27.00 | 2,242,600 | — | — |
| 2026-01-14 | $26.25 | $26.25 | 2,814,100 | — | — |
| 2026-01-13 | $26.69 | $26.69 | 2,377,500 | — | — |
| 2026-01-12 | $26.54 | $26.54 | 1,902,200 | — | — |
| 2026-01-09 | $25.97 | $25.97 | 6,132,600 | — | — |
| 2026-01-08 | $24.26 | $24.26 | 1,525,700 | — | — |
| 2026-01-07 | $24.40 | $24.40 | 1,711,600 | — | — |
| 2026-01-06 | $25.20 | $25.20 | 2,972,900 | — | — |
| 2026-01-05 | $24.65 | $24.65 | 2,557,900 | — | — |
| 2026-01-02 | $23.83 | $23.83 | 2,121,800 | — | — |