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
- 2020-10-20 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 | — | — | — | $15.08 | 68,321 |
| 2026-09-03 | — | — | — | $15.05 | 41,538 |
| 2026-09-02 | — | — | — | $15.30 | 52,542 |
| 2026-09-01 | — | — | — | $15.05 | 43,071 |
| 2026-08-31 | — | — | — | $14.92 | 57,188 |
| 2026-08-28 | — | — | — | $15.49 | 31,193 |
| 2026-08-27 | $15.53 | $15.53 | 1,099,500 | $15.74 | 47,830 |
| 2026-08-26 | $15.62 | $15.62 | 1,000,300 | $15.59 | 54,545 |
| 2026-08-25 | $15.56 | $15.56 | 819,000 | $15.56 | 84,759 |
| 2026-08-24 | $15.37 | $15.37 | 1,138,100 | $15.56 | 60,966 |
| 2026-08-21 | $15.76 | $15.76 | 1,350,900 | $16.16 | 87,102 |
| 2026-08-20 | $15.87 | $15.87 | 1,367,700 | $16.58 | 88,972 |
| 2026-08-19 | $16.74 | $16.74 | 1,447,700 | $16.70 | 109,954 |
| 2026-08-18 | $16.34 | $16.34 | 825,600 | $16.40 | 46,783 |
| 2026-08-17 | $16.35 | $16.35 | 1,200,500 | $16.47 | 98,952 |
| 2026-08-14 | $16.47 | $16.47 | 981,600 | $16.47 | 54,511 |
| 2026-08-13 | $16.50 | $16.50 | 1,337,700 | $17.56 | 77,799 |
| 2026-08-12 | $17.23 | $17.23 | 2,913,600 | $16.88 | 134,431 |
| 2026-08-11 | $16.59 | $16.59 | 3,606,600 | $17.23 | 274,999 |
| 2026-08-10 | $17.33 | $17.33 | 3,475,800 | $17.24 | 157,885 |
| 2026-08-07 | $18.26 | $18.26 | 902,100 | $18.52 | 34,111 |
| 2026-08-06 | $18.03 | $18.03 | 624,700 | $17.66 | 34,057 |
| 2026-08-05 | $17.55 | $17.55 | 579,200 | $17.90 | 29,635 |
| 2026-08-04 | $17.93 | $17.93 | 793,200 | $17.55 | 51,830 |
| 2026-08-03 | $17.40 | $17.40 | 1,273,000 | $18.55 | 68,710 |
| 2026-07-31 | $18.44 | $18.44 | 791,800 | $18.89 | 36,314 |
| 2026-07-30 | $18.99 | $18.99 | 676,800 | $18.51 | 43,642 |
| 2026-07-29 | $18.38 | $18.38 | 707,900 | $18.67 | 39,736 |
| 2026-07-28 | $18.71 | $18.71 | 1,051,500 | $19.53 | 69,568 |
| 2026-07-27 | $19.88 | $19.88 | 877,100 | $19.41 | 46,814 |
| 2026-07-24 | $19.02 | $19.02 | 650,800 | $19.47 | 28,877 |
| 2026-07-23 | $19.36 | $19.36 | 743,100 | $18.92 | 39,246 |
| 2026-07-22 | $18.94 | $18.94 | 1,137,600 | $19.93 | 65,675 |
| 2026-07-21 | $20.06 | $20.06 | 1,154,700 | $19.23 | 57,985 |
| 2026-07-20 | $19.05 | $19.05 | 628,200 | $20.11 | 23,855 |
| 2026-07-17 | $19.68 | $19.68 | 726,100 | — | — |
| 2026-07-16 | $19.01 | $19.01 | 1,422,000 | — | — |
| 2026-07-15 | $19.96 | $19.96 | 1,004,600 | — | — |
| 2026-07-14 | $19.52 | $19.52 | 1,087,700 | — | — |
| 2026-07-13 | $20.41 | $20.41 | 1,315,900 | — | — |
| 2026-07-10 | $20.36 | $20.36 | 1,939,600 | — | — |
| 2026-07-09 | $19.93 | $19.93 | 1,530,800 | — | — |
| 2026-07-08 | $19.07 | $19.07 | 1,195,200 | — | — |
| 2026-07-07 | $19.15 | $19.15 | 1,386,500 | — | — |
| 2026-07-06 | $18.88 | $18.88 | 959,400 | — | — |
| 2026-07-02 | $18.95 | $18.95 | 1,391,700 | — | — |
| 2026-07-01 | $19.13 | $19.13 | 1,119,500 | — | — |
| 2026-06-30 | $19.47 | $19.47 | 1,487,400 | — | — |
| 2026-06-29 | $19.91 | $19.91 | 1,314,000 | — | — |
| 2026-06-26 | $19.90 | $19.90 | 1,678,300 | — | — |
| 2026-06-25 | $19.99 | $19.99 | 1,514,000 | — | — |
| 2026-06-24 | $20.00 | $20.00 | 5,475,200 | — | — |
| 2026-06-23 | $21.22 | $21.22 | 1,737,300 | — | — |
| 2026-06-22 | $22.16 | $22.16 | 3,494,000 | — | — |
| 2026-06-18 | $19.21 | $19.21 | 774,500 | — | — |
| 2026-06-17 | $19.19 | $19.19 | 878,800 | — | — |
| 2026-06-16 | $18.98 | $18.98 | 811,200 | — | — |
| 2026-06-15 | $19.19 | $19.19 | 575,700 | — | — |
| 2026-06-12 | $18.69 | $18.69 | 738,200 | — | — |
| 2026-06-11 | $17.75 | $17.75 | 726,200 | — | — |
| 2026-06-10 | $17.49 | $17.49 | 695,100 | — | — |
| 2026-06-09 | $17.80 | $17.80 | 962,600 | — | — |
| 2026-06-08 | $18.00 | $18.00 | 1,213,700 | — | — |
| 2026-06-05 | $17.90 | $17.90 | 538,600 | — | — |
| 2026-06-04 | $18.72 | $18.72 | 439,700 | — | — |
| 2026-06-03 | $18.27 | $18.27 | 570,000 | — | — |
| 2026-06-02 | $17.87 | $17.87 | 1,119,800 | — | — |
| 2026-06-01 | $18.82 | $18.82 | 679,500 | — | — |
| 2026-05-29 | $19.18 | $19.18 | 1,146,600 | — | — |
| 2026-05-28 | $18.68 | $18.68 | 567,500 | — | — |
| 2026-05-27 | $18.41 | $18.41 | 928,700 | — | — |
| 2026-05-26 | $18.23 | $18.23 | 575,200 | — | — |
| 2026-05-22 | $18.19 | $18.19 | 653,600 | — | — |
| 2026-05-21 | $18.47 | $18.47 | 926,200 | — | — |
| 2026-05-20 | $17.05 | $17.05 | 604,500 | — | — |
| 2026-05-19 | $16.37 | $16.37 | 1,008,300 | — | — |
| 2026-05-18 | $16.44 | $16.44 | 933,800 | — | — |
| 2026-05-15 | $17.55 | $17.55 | 585,600 | — | — |
| 2026-05-14 | $18.39 | $18.39 | 692,100 | — | — |
| 2026-05-13 | $18.41 | $18.41 | 1,188,000 | — | — |
| 2026-05-12 | $18.19 | $18.19 | 1,577,500 | — | — |
| 2026-05-11 | $18.84 | $18.84 | 3,343,100 | — | — |
| 2026-05-08 | $17.06 | $17.06 | 961,700 | — | — |
| 2026-05-07 | $17.20 | $17.20 | 765,300 | — | — |
| 2026-05-06 | $17.70 | $17.70 | 548,900 | — | — |
| 2026-05-05 | $17.01 | $17.01 | 701,400 | — | — |
| 2026-05-04 | $17.56 | $17.56 | 998,400 | — | — |
| 2026-05-01 | $16.73 | $16.73 | 859,400 | — | — |
| 2026-04-30 | $16.38 | $16.38 | 568,800 | — | — |
| 2026-04-29 | $16.11 | $16.11 | 561,000 | — | — |
| 2026-04-28 | $16.66 | $16.66 | 425,400 | — | — |
| 2026-04-27 | $16.85 | $16.85 | 480,200 | — | — |
| 2026-04-24 | $17.18 | $17.18 | 672,400 | — | — |
| 2026-04-23 | $16.93 | $16.93 | 640,000 | — | — |
| 2026-04-22 | $17.22 | $17.22 | 1,213,000 | — | — |
| 2026-04-21 | $17.22 | $17.22 | 729,800 | — | — |
| 2026-04-20 | $17.89 | $17.89 | 570,700 | — | — |
| 2026-04-17 | $18.34 | $18.34 | 859,600 | — | — |
| 2026-04-16 | $17.79 | $17.79 | 860,500 | — | — |
| 2026-04-15 | $18.02 | $18.02 | 1,077,300 | — | — |
| 2026-04-14 | $18.78 | $18.78 | 1,080,300 | — | — |
| 2026-04-13 | $18.43 | $18.43 | 728,900 | — | — |
| 2026-04-10 | $17.96 | $17.96 | 1,250,000 | — | — |
| 2026-04-09 | $19.41 | $19.41 | 1,695,800 | — | — |
| 2026-04-08 | $18.60 | $18.60 | 1,839,300 | — | — |
| 2026-04-07 | $17.08 | $17.08 | 1,076,000 | — | — |
| 2026-04-06 | $16.98 | $16.98 | 1,019,500 | — | — |
| 2026-04-02 | $17.36 | $17.36 | 1,687,100 | — | — |
| 2026-04-01 | $16.52 | $16.52 | 4,454,600 | — | — |
| 2026-03-31 | $18.64 | $18.64 | 3,015,200 | — | — |
| 2026-03-30 | $16.93 | $16.93 | 1,341,000 | — | — |
| 2026-03-27 | $17.32 | $17.32 | 479,000 | — | — |
| 2026-03-26 | $17.75 | $17.75 | 1,348,900 | — | — |
| 2026-03-25 | $18.02 | $18.02 | 710,300 | — | — |
| 2026-03-24 | $16.71 | $16.71 | 552,500 | — | — |
| 2026-03-23 | $16.87 | $16.87 | 776,500 | — | — |
| 2026-03-20 | $16.27 | $16.27 | 682,600 | — | — |
| 2026-03-19 | $16.68 | $16.68 | 905,400 | — | — |
| 2026-03-18 | $16.23 | $16.23 | 620,800 | — | — |
| 2026-03-17 | $16.77 | $16.77 | 604,400 | — | — |
| 2026-03-16 | $16.73 | $16.73 | 1,113,200 | — | — |
| 2026-03-13 | $17.13 | $17.13 | 679,100 | — | — |
| 2026-03-12 | $17.03 | $17.03 | 801,500 | — | — |
| 2026-03-11 | $17.84 | $17.84 | 824,900 | — | — |
| 2026-03-10 | $18.34 | $18.34 | 754,600 | — | — |
| 2026-03-09 | $18.32 | $18.32 | 924,900 | — | — |
| 2026-03-06 | $18.15 | $18.15 | 884,800 | — | — |
| 2026-03-05 | $18.02 | $18.02 | 762,500 | — | — |
| 2026-03-04 | $18.14 | $18.14 | 671,600 | — | — |
| 2026-03-03 | $17.69 | $17.69 | 829,900 | — | — |
| 2026-03-02 | $17.68 | $17.68 | 957,000 | — | — |
| 2026-02-27 | $17.51 | $17.51 | 1,028,000 | — | — |
| 2026-02-26 | $17.68 | $17.68 | 906,300 | — | — |
| 2026-02-25 | $18.22 | $18.22 | 1,371,700 | — | — |
| 2026-02-24 | $18.20 | $18.20 | 1,483,000 | — | — |
| 2026-02-23 | $18.68 | $18.68 | 3,147,200 | — | — |
| 2026-02-20 | $18.77 | $18.77 | 1,983,000 | — | — |
| 2026-02-19 | $18.17 | $18.17 | 1,218,200 | — | — |
| 2026-02-18 | $18.45 | $18.45 | 2,904,100 | — | — |
| 2026-02-17 | $17.52 | $17.52 | 2,257,600 | — | — |
| 2026-02-13 | $15.77 | $15.77 | 1,062,500 | — | — |
| 2026-02-12 | $15.61 | $15.61 | 1,014,300 | — | — |
| 2026-02-11 | $15.79 | $15.79 | 665,000 | — | — |
| 2026-02-10 | $15.62 | $15.62 | 782,800 | — | — |
| 2026-02-09 | $15.75 | $15.75 | 732,500 | — | — |
| 2026-02-06 | $15.51 | $15.51 | 861,300 | — | — |
| 2026-02-05 | $14.77 | $14.77 | 1,382,600 | — | — |
| 2026-02-04 | $15.03 | $15.03 | 1,588,100 | — | — |
| 2026-02-03 | $15.37 | $15.37 | 1,071,400 | — | — |
| 2026-02-02 | $15.79 | $15.79 | 1,571,600 | — | — |
| 2026-01-30 | $15.67 | $15.67 | 1,161,200 | — | — |
| 2026-01-29 | $16.21 | $16.21 | 1,222,600 | — | — |
| 2026-01-28 | $16.25 | $16.25 | 1,038,000 | — | — |
| 2026-01-27 | $16.25 | $16.25 | 920,100 | — | — |
| 2026-01-26 | $15.91 | $15.91 | 1,100,800 | — | — |
| 2026-01-23 | $15.86 | $15.86 | 1,349,000 | — | — |
| 2026-01-22 | $15.62 | $15.62 | 1,599,500 | — | — |
| 2026-01-21 | $16.71 | $16.71 | 2,463,100 | — | — |
| 2026-01-20 | $16.33 | $16.33 | 2,120,600 | — | — |
| 2026-01-16 | $16.76 | $16.76 | 1,463,500 | — | — |
| 2026-01-15 | $16.35 | $16.35 | 2,914,000 | — | — |
| 2026-01-14 | $17.41 | $17.41 | 1,966,900 | — | — |
| 2026-01-13 | $17.10 | $17.10 | 1,801,800 | — | — |
| 2026-01-12 | $18.09 | $18.09 | 4,681,800 | — | — |
| 2026-01-09 | $18.49 | $18.49 | 14,670,100 | — | — |
| 2026-01-08 | $14.34 | $14.34 | 24,534,600 | — | — |
| 2026-01-07 | $11.29 | $11.29 | 2,004,900 | — | — |
| 2026-01-06 | $11.17 | $11.17 | 1,617,300 | — | — |
| 2026-01-05 | $11.19 | $11.19 | 2,405,400 | — | — |
| 2026-01-02 | $11.95 | $11.95 | 2,087,800 | — | — |