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
- 2021-12-09 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $15.53 | 1,448,439 |
| 2026-09-03 | — | — | — | $15.66 | 3,261,263 |
| 2026-09-02 | — | — | — | $14.56 | 3,454,874 |
| 2026-09-01 | — | — | — | $14.47 | 1,963,820 |
| 2026-08-31 | — | — | — | $14.34 | 2,372,070 |
| 2026-08-28 | — | — | — | $14.88 | 2,955,998 |
| 2026-08-27 | $14.88 | $14.88 | 47,692,800 | $15.13 | 1,531,934 |
| 2026-08-26 | $15.17 | $15.17 | 45,113,700 | $15.25 | 1,744,847 |
| 2026-08-25 | $15.14 | $15.14 | 76,204,200 | $14.73 | 2,809,593 |
| 2026-08-24 | $14.76 | $14.76 | 42,487,700 | $14.42 | 1,544,855 |
| 2026-08-21 | $14.58 | $14.58 | 66,022,200 | $14.36 | 1,874,566 |
| 2026-08-20 | $14.21 | $14.21 | 80,531,800 | $14.75 | 3,399,572 |
| 2026-08-19 | $14.61 | $14.61 | 102,717,500 | $14.48 | 4,793,488 |
| 2026-08-18 | $14.35 | $14.35 | 87,674,500 | $14.61 | 2,757,809 |
| 2026-08-17 | $14.74 | $14.74 | 75,716,800 | $15.41 | 3,780,152 |
| 2026-08-14 | $15.23 | $15.23 | 156,384,100 | $15.74 | 6,669,144 |
| 2026-08-13 | $13.93 | $13.93 | 65,394,700 | $13.55 | 2,135,606 |
| 2026-08-12 | $13.56 | $13.56 | 45,797,400 | $13.75 | 2,717,056 |
| 2026-08-11 | $13.65 | $13.65 | 78,044,800 | $13.85 | 4,580,699 |
| 2026-08-10 | $13.86 | $13.86 | 35,803,100 | $13.66 | 1,876,101 |
| 2026-08-07 | $13.84 | $13.84 | 47,671,900 | $14.21 | 3,644,942 |
| 2026-08-06 | $14.12 | $14.12 | 55,725,900 | $14.38 | 2,715,974 |
| 2026-08-05 | $14.48 | $14.48 | 65,782,300 | $14.49 | 2,884,109 |
| 2026-08-04 | $14.33 | $14.33 | 51,555,400 | $14.56 | 2,714,105 |
| 2026-08-03 | $14.44 | $14.44 | 30,458,500 | $14.46 | 1,229,735 |
| 2026-07-31 | $14.33 | $14.33 | 47,607,000 | $14.52 | 2,462,328 |
| 2026-07-30 | $14.49 | $14.49 | 49,370,300 | $14.13 | 1,975,768 |
| 2026-07-29 | $14.04 | $14.04 | 47,400,000 | $14.59 | 2,671,826 |
| 2026-07-28 | $14.68 | $14.68 | 59,272,500 | $14.53 | 3,257,839 |
| 2026-07-27 | $14.53 | $14.53 | 68,241,600 | $14.26 | 3,020,456 |
| 2026-07-24 | $14.09 | $14.09 | 91,421,000 | $14.22 | 2,475,167 |
| 2026-07-23 | $14.19 | $14.19 | 181,328,400 | $14.48 | 2,803,152 |
| 2026-07-22 | $14.51 | $14.51 | 94,381,000 | $14.46 | 3,866,439 |
| 2026-07-21 | $14.39 | $14.39 | 147,133,800 | $13.98 | 5,399,784 |
| 2026-07-20 | $13.99 | $13.99 | 160,874,000 | $13.61 | 4,279,396 |
| 2026-07-17 | $13.59 | $13.59 | 112,296,800 | — | — |
| 2026-07-16 | $13.79 | $13.79 | 183,882,700 | — | — |
| 2026-07-15 | $13.88 | $13.88 | 180,092,000 | — | — |
| 2026-07-14 | $13.99 | $13.99 | 152,753,300 | — | — |
| 2026-07-13 | $13.67 | $13.67 | 133,039,600 | — | — |
| 2026-07-10 | $13.76 | $13.76 | 124,237,200 | — | — |
| 2026-07-09 | $13.67 | $13.67 | 97,898,700 | — | — |
| 2026-07-08 | $13.37 | $13.37 | 65,780,800 | — | — |
| 2026-07-07 | $13.61 | $13.61 | 70,626,900 | — | — |
| 2026-07-06 | $14.06 | $14.06 | 55,264,600 | — | — |
| 2026-07-02 | $13.61 | $13.61 | 55,833,900 | — | — |
| 2026-07-01 | $13.39 | $13.39 | 70,710,400 | — | — |
| 2026-06-30 | $13.36 | $13.36 | 45,578,300 | — | — |
| 2026-06-29 | $13.13 | $13.13 | 35,865,200 | — | — |
| 2026-06-26 | $13.17 | $13.17 | 54,753,600 | — | — |
| 2026-06-25 | $12.46 | $12.46 | 38,200,100 | — | — |
| 2026-06-24 | $12.46 | $12.46 | 31,717,200 | — | — |
| 2026-06-23 | $12.59 | $12.59 | 33,912,900 | — | — |
| 2026-06-22 | $12.79 | $12.79 | 40,825,200 | — | — |
| 2026-06-18 | $12.71 | $12.71 | 66,813,200 | — | — |
| 2026-06-17 | $12.89 | $12.89 | 97,069,700 | — | — |
| 2026-06-16 | $12.72 | $12.72 | 59,390,000 | — | — |
| 2026-06-15 | $12.43 | $12.43 | 63,823,200 | — | — |
| 2026-06-12 | $12.19 | $12.19 | 34,178,400 | — | — |
| 2026-06-11 | $12.09 | $12.09 | 51,733,600 | — | — |
| 2026-06-10 | $11.62 | $11.62 | 45,862,900 | — | — |
| 2026-06-09 | $11.88 | $11.88 | 46,783,700 | — | — |
| 2026-06-08 | $11.60 | $11.60 | 58,312,900 | — | — |
| 2026-06-05 | $11.97 | $11.97 | 48,679,500 | — | — |
| 2026-06-04 | $12.12 | $12.12 | 69,177,300 | — | — |
| 2026-06-03 | $11.64 | $11.64 | 111,245,500 | — | — |
| 2026-06-02 | $11.93 | $11.93 | 183,407,500 | — | — |
| 2026-06-01 | $12.99 | $12.99 | 60,956,800 | — | — |
| 2026-05-29 | $13.13 | $13.13 | 91,655,100 | — | — |
| 2026-05-28 | $13.05 | $13.05 | 37,955,400 | — | — |
| 2026-05-27 | $13.03 | $13.03 | 48,294,200 | — | — |
| 2026-05-26 | $12.98 | $12.98 | 39,108,600 | — | — |
| 2026-05-22 | $12.73 | $12.73 | 49,641,700 | — | — |
| 2026-05-21 | $13.16 | $13.16 | 67,078,600 | — | — |
| 2026-05-20 | $12.79 | $12.79 | 65,074,600 | — | — |
| 2026-05-19 | $12.29 | $12.29 | 50,573,400 | — | — |
| 2026-05-18 | $12.29 | $12.29 | 71,163,200 | — | — |
| 2026-05-15 | $12.19 | $12.19 | 138,841,500 | — | — |
| 2026-05-14 | $12.93 | $12.93 | 84,901,800 | — | — |
| 2026-05-13 | $12.82 | $12.82 | 54,259,700 | — | — |
| 2026-05-12 | $13.27 | $13.27 | 38,105,700 | — | — |
| 2026-05-11 | $13.50 | $13.50 | 61,451,400 | — | — |
| 2026-05-08 | $13.80 | $13.80 | 50,885,100 | — | — |
| 2026-05-07 | $14.26 | $14.26 | 38,026,600 | — | — |
| 2026-05-06 | $14.48 | $14.48 | 38,729,600 | — | — |
| 2026-05-05 | $14.25 | $14.25 | 28,857,900 | — | — |
| 2026-05-04 | $14.16 | $14.16 | 42,710,900 | — | — |
| 2026-05-01 | $14.44 | $14.44 | 26,140,700 | — | — |
| 2026-04-30 | $14.48 | $14.48 | 39,202,100 | — | — |
| 2026-04-29 | $14.04 | $14.04 | 29,599,800 | — | — |
| 2026-04-28 | $14.50 | $14.50 | 21,784,900 | — | — |
| 2026-04-27 | $14.64 | $14.64 | 29,284,900 | — | — |
| 2026-04-24 | $14.51 | $14.51 | 27,077,800 | — | — |
| 2026-04-23 | $14.46 | $14.46 | 31,777,500 | — | — |
| 2026-04-22 | $14.85 | $14.85 | 35,428,500 | — | — |
| 2026-04-21 | $15.05 | $15.05 | 25,744,100 | — | — |
| 2026-04-20 | $15.10 | $15.10 | 30,494,100 | — | — |
| 2026-04-17 | $15.34 | $15.34 | 45,168,400 | — | — |
| 2026-04-16 | $15.43 | $15.43 | 31,990,100 | — | — |
| 2026-04-15 | $15.34 | $15.34 | 34,218,500 | — | — |
| 2026-04-14 | $15.35 | $15.35 | 41,613,300 | — | — |
| 2026-04-13 | $14.95 | $14.95 | 35,793,600 | — | — |
| 2026-04-10 | $14.96 | $14.96 | 30,148,800 | — | — |
| 2026-04-09 | $14.87 | $14.87 | 51,501,100 | — | — |
| 2026-04-08 | $14.51 | $14.51 | 66,293,800 | — | — |
| 2026-04-07 | $14.15 | $14.15 | 44,729,300 | — | — |
| 2026-04-06 | $14.26 | $14.26 | 24,864,000 | — | — |
| 2026-04-02 | $14.15 | $14.15 | 39,307,900 | — | — |
| 2026-04-01 | $14.44 | $14.44 | 54,557,800 | — | — |
| 2026-03-31 | $14.37 | $14.37 | 76,179,100 | — | — |
| 2026-03-30 | $13.51 | $13.51 | 53,833,400 | — | — |
| 2026-03-27 | $13.60 | $13.60 | 59,336,300 | — | — |
| 2026-03-26 | $14.02 | $14.02 | 65,543,400 | — | — |
| 2026-03-25 | $14.32 | $14.32 | 60,243,300 | — | — |
| 2026-03-24 | $14.19 | $14.19 | 46,555,600 | — | — |
| 2026-03-23 | $14.68 | $14.68 | 74,516,900 | — | — |
| 2026-03-20 | $13.94 | $13.94 | 59,568,300 | — | — |
| 2026-03-19 | $14.16 | $14.16 | 58,471,600 | — | — |
| 2026-03-18 | $13.97 | $13.97 | 37,001,800 | — | — |
| 2026-03-17 | $14.25 | $14.25 | 45,310,400 | — | — |
| 2026-03-16 | $14.27 | $14.27 | 46,676,300 | — | — |
| 2026-03-13 | $13.89 | $13.89 | 55,098,300 | — | — |
| 2026-03-12 | $13.97 | $13.97 | 64,424,400 | — | — |
| 2026-03-11 | $14.49 | $14.49 | 59,096,700 | — | — |
| 2026-03-10 | $14.88 | $14.88 | 61,764,800 | — | — |
| 2026-03-09 | $14.67 | $14.67 | 52,743,000 | — | — |
| 2026-03-06 | $14.58 | $14.58 | 51,946,500 | — | — |
| 2026-03-05 | $14.82 | $14.82 | 66,399,900 | — | — |
| 2026-03-04 | $15.00 | $15.00 | 73,352,300 | — | — |
| 2026-03-03 | $14.76 | $14.76 | 71,785,200 | — | — |
| 2026-03-02 | $15.19 | $15.19 | 80,744,700 | — | — |
| 2026-02-27 | $14.98 | $14.98 | 121,614,200 | — | — |
| 2026-02-26 | $15.06 | $15.06 | 145,169,300 | — | — |
| 2026-02-25 | $16.65 | $16.65 | 75,506,800 | — | — |
| 2026-02-24 | $16.53 | $16.53 | 49,705,900 | — | — |
| 2026-02-23 | $16.19 | $16.19 | 65,734,100 | — | — |
| 2026-02-20 | $17.53 | $17.53 | 39,775,900 | — | — |
| 2026-02-19 | $17.32 | $17.32 | 42,259,500 | — | — |
| 2026-02-18 | $17.17 | $17.17 | 53,407,800 | — | — |
| 2026-02-17 | $16.82 | $16.82 | 65,102,900 | — | — |
| 2026-02-13 | $16.82 | $16.82 | 51,797,000 | — | — |
| 2026-02-12 | $17.04 | $17.04 | 54,608,200 | — | — |
| 2026-02-11 | $17.41 | $17.41 | 32,776,100 | — | — |
| 2026-02-10 | $17.57 | $17.57 | 49,285,300 | — | — |
| 2026-02-09 | $17.55 | $17.55 | 49,567,500 | — | — |
| 2026-02-06 | $17.40 | $17.40 | 53,460,200 | — | — |
| 2026-02-05 | $16.81 | $16.81 | 57,809,100 | — | — |
| 2026-02-04 | $17.02 | $17.02 | 57,903,800 | — | — |
| 2026-02-03 | $18.12 | $18.12 | 46,798,000 | — | — |
| 2026-02-02 | $18.11 | $18.11 | 38,723,100 | — | — |
| 2026-01-30 | $17.75 | $17.75 | 51,303,400 | — | — |
| 2026-01-29 | $18.76 | $18.76 | 64,466,300 | — | — |
| 2026-01-28 | $18.76 | $18.76 | 49,583,600 | — | — |
| 2026-01-27 | $18.55 | $18.55 | 50,655,200 | — | — |
| 2026-01-26 | $18.18 | $18.18 | 53,970,200 | — | — |
| 2026-01-23 | $18.04 | $18.04 | 63,154,200 | — | — |
| 2026-01-22 | $18.00 | $18.00 | 63,258,500 | — | — |
| 2026-01-21 | $17.24 | $17.24 | 70,069,300 | — | — |
| 2026-01-20 | $16.97 | $16.97 | 78,591,400 | — | — |
| 2026-01-16 | $16.60 | $16.60 | 43,398,200 | — | — |
| 2026-01-15 | $16.61 | $16.61 | 36,884,600 | — | — |
| 2026-01-14 | $16.64 | $16.64 | 35,326,100 | — | — |
| 2026-01-13 | $16.56 | $16.56 | 39,372,600 | — | — |
| 2026-01-12 | $17.04 | $17.04 | 27,271,500 | — | — |
| 2026-01-09 | $17.46 | $17.46 | 29,787,800 | — | — |
| 2026-01-08 | $17.61 | $17.61 | 30,708,200 | — | — |
| 2026-01-07 | $17.50 | $17.50 | 28,108,700 | — | — |
| 2026-01-06 | $17.86 | $17.86 | 60,360,900 | — | — |
| 2026-01-05 | $17.94 | $17.94 | 74,927,000 | — | — |
| 2026-01-02 | $17.02 | $17.02 | 30,939,800 | — | — |