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
- 2026-03-06 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 | — | — | — | $23.84 | 131,847 |
| 2026-09-03 | — | — | — | $23.89 | 146,412 |
| 2026-09-02 | — | — | — | $22.76 | 297,386 |
| 2026-09-01 | — | — | — | $20.40 | 403,168 |
| 2026-08-31 | — | — | — | $19.92 | 238,368 |
| 2026-08-28 | — | — | — | $19.81 | 116,143 |
| 2026-08-27 | $19.51 | $19.51 | 1,306,400 | $19.78 | 102,021 |
| 2026-08-26 | $19.49 | $19.49 | 1,244,600 | $19.25 | 101,075 |
| 2026-08-25 | $18.92 | $18.92 | 1,102,400 | $19.84 | 68,465 |
| 2026-08-24 | $19.94 | $19.94 | 910,600 | $20.58 | 57,187 |
| 2026-08-21 | $20.45 | $20.45 | 1,119,100 | $20.44 | 80,456 |
| 2026-08-20 | $20.18 | $20.18 | 1,424,500 | $20.14 | 142,676 |
| 2026-08-19 | $20.22 | $20.22 | 1,619,400 | $19.90 | 215,737 |
| 2026-08-18 | $19.36 | $19.36 | 1,501,600 | $19.49 | 122,281 |
| 2026-08-17 | $19.53 | $19.53 | 1,516,400 | $20.14 | 118,788 |
| 2026-08-14 | $20.15 | $20.15 | 1,069,200 | $20.32 | 107,287 |
| 2026-08-13 | $20.02 | $20.02 | 1,092,100 | $20.68 | 97,831 |
| 2026-08-12 | $20.70 | $20.70 | 1,311,600 | $19.75 | 153,592 |
| 2026-08-11 | $19.78 | $19.78 | 779,600 | $19.73 | 59,416 |
| 2026-08-10 | $19.50 | $19.50 | 1,076,500 | $19.71 | 107,118 |
| 2026-08-07 | $19.60 | $19.60 | 1,629,900 | $18.39 | 133,146 |
| 2026-08-06 | $18.42 | $18.42 | 499,800 | $18.33 | 37,642 |
| 2026-08-05 | $18.56 | $18.56 | 1,043,500 | $18.70 | 77,787 |
| 2026-08-04 | $18.99 | $18.99 | 1,045,000 | $18.98 | 70,234 |
| 2026-08-03 | $19.10 | $19.10 | 921,700 | $18.38 | 66,912 |
| 2026-07-31 | $18.05 | $18.05 | 613,400 | $18.16 | 39,358 |
| 2026-07-30 | $18.15 | $18.15 | 821,400 | $18.39 | 57,755 |
| 2026-07-29 | $18.40 | $18.40 | 1,636,000 | $17.91 | 106,357 |
| 2026-07-28 | $17.64 | $17.64 | 1,757,500 | $17.93 | 125,912 |
| 2026-07-27 | $17.67 | $17.67 | 1,915,700 | $17.00 | 174,726 |
| 2026-07-24 | $16.83 | $16.83 | 1,102,700 | $16.45 | 77,742 |
| 2026-07-23 | $16.33 | $16.33 | 749,900 | $16.48 | 84,915 |
| 2026-07-22 | $16.33 | $16.33 | 969,000 | $16.71 | 70,402 |
| 2026-07-21 | $16.70 | $16.70 | 1,125,500 | $16.77 | 95,343 |
| 2026-07-20 | $16.92 | $16.92 | 1,158,000 | $17.03 | 91,579 |
| 2026-07-17 | $16.93 | $16.93 | 2,402,000 | — | — |
| 2026-07-16 | $15.88 | $15.88 | 1,252,500 | — | — |
| 2026-07-15 | $15.42 | $15.42 | 939,400 | — | — |
| 2026-07-14 | $15.04 | $15.04 | 964,400 | — | — |
| 2026-07-13 | $16.10 | $16.10 | 1,411,700 | — | — |
| 2026-07-10 | $15.29 | $15.29 | 833,200 | — | — |
| 2026-07-09 | $15.05 | $15.05 | 480,000 | — | — |
| 2026-07-08 | $15.02 | $15.02 | 1,055,700 | — | — |
| 2026-07-07 | $15.37 | $15.37 | 524,500 | — | — |
| 2026-07-06 | $15.29 | $15.29 | 1,031,200 | — | — |
| 2026-07-02 | $15.59 | $15.59 | 447,200 | — | — |
| 2026-07-01 | $15.19 | $15.19 | 859,700 | — | — |
| 2026-06-30 | $14.95 | $14.95 | 847,100 | — | — |
| 2026-06-29 | $14.88 | $14.88 | 1,339,500 | — | — |
| 2026-06-26 | $14.24 | $14.24 | 6,306,900 | — | — |
| 2026-06-25 | $14.22 | $14.22 | 653,100 | — | — |
| 2026-06-24 | $14.13 | $14.13 | 1,111,700 | — | — |
| 2026-06-23 | $13.74 | $13.74 | 537,600 | — | — |
| 2026-06-22 | $14.22 | $14.22 | 631,500 | — | — |
| 2026-06-18 | $14.77 | $14.77 | 2,855,000 | — | — |
| 2026-06-17 | $14.17 | $14.17 | 561,400 | — | — |
| 2026-06-16 | $14.70 | $14.70 | 460,500 | — | — |
| 2026-06-15 | $15.00 | $15.00 | 1,020,000 | — | — |
| 2026-06-12 | $15.16 | $15.16 | 963,100 | — | — |
| 2026-06-11 | $15.47 | $15.47 | 1,413,700 | — | — |
| 2026-06-10 | $14.71 | $14.71 | 748,600 | — | — |
| 2026-06-09 | $15.12 | $15.12 | 798,900 | — | — |
| 2026-06-08 | $14.88 | $14.88 | 742,200 | — | — |
| 2026-06-05 | $14.23 | $14.23 | 457,600 | — | — |
| 2026-06-04 | $14.06 | $14.06 | 1,263,000 | — | — |
| 2026-06-03 | $14.26 | $14.26 | 2,965,600 | — | — |
| 2026-06-02 | $12.30 | $12.30 | 1,062,600 | — | — |
| 2026-06-01 | $12.00 | $12.00 | 1,086,600 | — | — |
| 2026-05-29 | $12.04 | $12.04 | 574,100 | — | — |
| 2026-05-28 | $11.51 | $11.51 | 569,900 | — | — |
| 2026-05-27 | $10.80 | $10.80 | 730,700 | — | — |
| 2026-05-26 | $11.18 | $11.18 | 516,200 | — | — |
| 2026-05-22 | $11.87 | $11.87 | 696,300 | — | — |
| 2026-05-21 | $11.72 | $11.72 | 617,900 | — | — |
| 2026-05-20 | $11.63 | $11.63 | 811,100 | — | — |
| 2026-05-19 | $10.89 | $10.89 | 634,800 | — | — |
| 2026-05-18 | $10.88 | $10.88 | 631,600 | — | — |
| 2026-05-15 | $10.80 | $10.80 | 578,000 | — | — |
| 2026-05-14 | $11.08 | $11.08 | 471,800 | — | — |
| 2026-05-13 | $11.18 | $11.18 | 1,116,400 | — | — |
| 2026-05-12 | $11.89 | $11.89 | 1,054,900 | — | — |
| 2026-05-11 | $11.16 | $11.16 | 579,500 | — | — |
| 2026-05-08 | $11.57 | $11.57 | 538,400 | — | — |
| 2026-05-07 | $11.73 | $11.73 | 394,400 | — | — |
| 2026-05-06 | $11.79 | $11.79 | 439,200 | — | — |
| 2026-05-05 | $11.68 | $11.68 | 452,500 | — | — |
| 2026-05-04 | $11.87 | $11.87 | 542,100 | — | — |
| 2026-05-01 | $12.11 | $12.11 | 580,800 | — | — |
| 2026-04-30 | $12.34 | $12.34 | 718,900 | — | — |
| 2026-04-29 | $12.02 | $12.02 | 659,700 | — | — |
| 2026-04-28 | $12.94 | $12.94 | 642,800 | — | — |
| 2026-04-27 | $12.92 | $12.92 | 531,900 | — | — |
| 2026-04-24 | $13.20 | $13.20 | 670,200 | — | — |
| 2026-04-23 | $13.63 | $13.63 | 907,700 | — | — |
| 2026-04-22 | $13.19 | $13.19 | 431,700 | — | — |
| 2026-04-21 | $13.20 | $13.20 | 850,200 | — | — |
| 2026-04-20 | $13.81 | $13.81 | 566,700 | — | — |
| 2026-04-17 | $14.44 | $14.44 | 816,600 | — | — |
| 2026-04-16 | $14.02 | $14.02 | 1,671,100 | — | — |
| 2026-04-15 | $15.22 | $15.22 | 1,065,900 | — | — |