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
- 2021-06-09 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 | — | — | — | $16.71 | 31,236 |
| 2026-09-03 | — | — | — | $16.80 | 25,208 |
| 2026-09-02 | — | — | — | $16.18 | 35,219 |
| 2026-09-01 | — | — | — | $16.24 | 42,996 |
| 2026-08-31 | — | — | — | $16.43 | 31,381 |
| 2026-08-28 | — | — | — | $16.42 | 30,389 |
| 2026-08-27 | $16.21 | $16.21 | 577,100 | $16.20 | 37,724 |
| 2026-08-26 | $16.08 | $16.08 | 719,300 | $16.24 | 42,430 |
| 2026-08-25 | $16.31 | $16.31 | 397,800 | $16.20 | 23,763 |
| 2026-08-24 | $16.31 | $16.31 | 593,400 | $16.40 | 27,354 |
| 2026-08-21 | $16.36 | $16.36 | 799,000 | $15.92 | 48,595 |
| 2026-08-20 | $15.80 | $15.80 | 717,500 | $15.63 | 36,099 |
| 2026-08-19 | $15.64 | $15.64 | 803,500 | $15.72 | 33,780 |
| 2026-08-18 | $15.48 | $15.48 | 668,500 | $15.65 | 56,943 |
| 2026-08-17 | $15.52 | $15.52 | 797,200 | $16.36 | 73,151 |
| 2026-08-14 | $16.33 | $16.33 | 685,300 | $16.55 | 45,637 |
| 2026-08-13 | $16.47 | $16.47 | 997,000 | $16.11 | 54,637 |
| 2026-08-12 | $15.68 | $15.68 | 1,371,100 | $15.66 | 84,131 |
| 2026-08-11 | $15.57 | $15.57 | 973,200 | $15.68 | 69,856 |
| 2026-08-10 | $15.60 | $15.60 | 974,300 | $15.83 | 51,522 |
| 2026-08-07 | $15.96 | $15.96 | 1,309,700 | $16.58 | 86,274 |
| 2026-08-06 | $16.69 | $16.69 | 1,436,100 | $16.48 | 77,160 |
| 2026-08-05 | $16.66 | $16.66 | 2,573,200 | $18.36 | 208,773 |
| 2026-08-04 | $17.94 | $17.94 | 2,478,000 | $17.88 | 160,202 |
| 2026-08-03 | $17.85 | $17.85 | 1,206,400 | $17.60 | 112,501 |
| 2026-07-31 | $17.36 | $17.36 | 813,900 | $17.54 | 74,226 |
| 2026-07-30 | $17.65 | $17.65 | 1,030,200 | $18.20 | 95,112 |
| 2026-07-29 | $18.36 | $18.36 | 971,600 | $18.03 | 94,341 |
| 2026-07-28 | $18.07 | $18.07 | 674,700 | $17.83 | 52,621 |
| 2026-07-27 | $17.60 | $17.60 | 860,900 | $17.20 | 92,045 |
| 2026-07-24 | $17.07 | $17.07 | 724,200 | $16.77 | 61,782 |
| 2026-07-23 | $16.73 | $16.73 | 1,020,000 | $17.04 | 121,624 |
| 2026-07-22 | $17.16 | $17.16 | 886,200 | $17.38 | 66,071 |
| 2026-07-21 | $17.44 | $17.44 | 1,188,800 | $17.39 | 75,766 |
| 2026-07-20 | $17.56 | $17.56 | 971,600 | $17.43 | 77,652 |
| 2026-07-17 | $17.49 | $17.49 | 1,112,800 | — | — |
| 2026-07-16 | $17.89 | $17.89 | 1,207,400 | — | — |
| 2026-07-15 | $17.37 | $17.37 | 1,294,300 | — | — |
| 2026-07-14 | $16.13 | $16.13 | 964,200 | — | — |
| 2026-07-13 | $16.43 | $16.43 | 1,557,400 | — | — |
| 2026-07-10 | $15.87 | $15.87 | 799,700 | — | — |
| 2026-07-09 | $15.51 | $15.51 | 928,800 | — | — |
| 2026-07-08 | $15.44 | $15.44 | 1,424,300 | — | — |
| 2026-07-07 | $15.93 | $15.93 | 1,143,300 | — | — |
| 2026-07-06 | $16.83 | $16.83 | 1,245,700 | — | — |
| 2026-07-02 | $17.41 | $17.41 | 1,499,600 | — | — |
| 2026-07-01 | $16.62 | $16.62 | 1,075,900 | — | — |
| 2026-06-30 | $16.24 | $16.24 | 1,243,450 | — | — |
| 2026-06-29 | $16.72 | $16.72 | 1,015,825 | — | — |
| 2026-06-26 | $16.72 | $16.72 | 3,320,750 | — | — |
| 2026-06-25 | $15.80 | $15.80 | 658,350 | — | — |
| 2026-06-24 | $15.88 | $15.88 | 1,183,850 | — | — |
| 2026-06-23 | $15.32 | $15.32 | 875,075 | — | — |
| 2026-06-22 | $15.04 | $15.04 | 935,975 | — | — |
| 2026-06-18 | $15.52 | $15.52 | 1,330,000 | — | — |
| 2026-06-17 | $15.48 | $15.48 | 1,060,675 | — | — |
| 2026-06-16 | $15.56 | $15.56 | 1,177,150 | — | — |
| 2026-06-15 | $15.56 | $15.56 | 1,122,625 | — | — |
| 2026-06-12 | $15.32 | $15.32 | 1,876,650 | — | — |
| 2026-06-11 | $15.12 | $15.12 | 811,325 | — | — |
| 2026-06-10 | $15.32 | $15.32 | 1,037,550 | — | — |
| 2026-06-09 | $15.88 | $15.88 | 1,574,900 | — | — |
| 2026-06-08 | $15.28 | $15.28 | 901,875 | — | — |
| 2026-06-05 | $15.52 | $15.52 | 1,459,325 | — | — |
| 2026-06-04 | $16.12 | $16.12 | 1,550,900 | — | — |
| 2026-06-03 | $15.48 | $15.48 | 1,868,725 | — | — |
| 2026-06-02 | $16.40 | $16.40 | 1,687,525 | — | — |
| 2026-06-01 | $17.40 | $17.40 | 2,389,175 | — | — |
| 2026-05-29 | $16.24 | $16.24 | 1,446,550 | — | — |
| 2026-05-28 | $15.76 | $15.76 | 903,000 | — | — |
| 2026-05-27 | $15.28 | $15.28 | 2,114,075 | — | — |
| 2026-05-26 | $15.36 | $15.36 | 1,476,350 | — | — |
| 2026-05-22 | $15.88 | $15.88 | 482,325 | — | — |
| 2026-05-21 | $15.80 | $15.80 | 806,300 | — | — |
| 2026-05-20 | $16.00 | $16.00 | 596,850 | — | — |
| 2026-05-19 | $15.84 | $15.84 | 785,500 | — | — |
| 2026-05-18 | $15.76 | $15.76 | 783,050 | — | — |
| 2026-05-15 | $15.24 | $15.24 | 789,725 | — | — |
| 2026-05-14 | $15.44 | $15.44 | 795,625 | — | — |
| 2026-05-13 | $15.52 | $15.52 | 1,026,475 | — | — |
| 2026-05-12 | $15.96 | $15.96 | 764,375 | — | — |
| 2026-05-11 | $16.22 | $16.22 | 819,725 | — | — |
| 2026-05-08 | $16.68 | $16.68 | 907,075 | — | — |
| 2026-05-07 | $16.76 | $16.76 | 1,044,750 | — | — |
| 2026-05-06 | $16.54 | $16.54 | 1,891,575 | — | — |
| 2026-05-05 | $17.92 | $17.92 | 1,746,800 | — | — |
| 2026-05-04 | $18.08 | $18.08 | 911,800 | — | — |
| 2026-05-01 | $17.32 | $17.32 | 889,825 | — | — |
| 2026-04-30 | $17.36 | $17.36 | 1,128,800 | — | — |
| 2026-04-29 | $17.68 | $17.68 | 718,850 | — | — |
| 2026-04-28 | $17.40 | $17.40 | 422,300 | — | — |
| 2026-04-27 | $17.40 | $17.40 | 968,675 | — | — |
| 2026-04-24 | $17.24 | $17.24 | 608,325 | — | — |
| 2026-04-23 | $17.16 | $17.16 | 689,050 | — | — |
| 2026-04-22 | $17.88 | $17.88 | 511,875 | — | — |
| 2026-04-21 | $17.72 | $17.72 | 896,700 | — | — |
| 2026-04-20 | $17.84 | $17.84 | 1,013,600 | — | — |
| 2026-04-17 | $17.56 | $17.56 | 965,200 | — | — |
| 2026-04-16 | $16.72 | $16.72 | 900,275 | — | — |
| 2026-04-15 | $16.48 | $16.48 | 805,150 | — | — |