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
- 2020-07-23 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 | — | — | — | $17.29 | 20,476 |
| 2026-09-03 | — | — | — | $17.77 | 23,340 |
| 2026-09-02 | — | — | — | $16.61 | 21,958 |
| 2026-09-01 | — | — | — | $16.42 | 21,125 |
| 2026-08-31 | — | — | — | $16.76 | 45,685 |
| 2026-08-28 | — | — | — | $16.30 | 25,498 |
| 2026-08-27 | $16.35 | $16.35 | 572,400 | $16.45 | 29,126 |
| 2026-08-26 | $16.58 | $16.58 | 811,300 | $15.96 | 25,436 |
| 2026-08-25 | $16.00 | $16.00 | 889,600 | $15.55 | 39,962 |
| 2026-08-24 | $15.33 | $15.33 | 733,900 | $15.84 | 41,977 |
| 2026-08-21 | $15.87 | $15.87 | 749,600 | $14.93 | 31,713 |
| 2026-08-20 | $14.66 | $14.66 | 1,146,400 | $16.41 | 105,081 |
| 2026-08-19 | $16.62 | $16.62 | 502,400 | $16.58 | 39,586 |
| 2026-08-18 | $16.09 | $16.09 | 1,024,300 | $16.11 | 64,016 |
| 2026-08-17 | $16.04 | $16.04 | 801,700 | $16.95 | 81,960 |
| 2026-08-14 | $17.62 | $17.62 | 858,100 | $17.43 | 62,811 |
| 2026-08-13 | $17.50 | $17.50 | 541,000 | $16.65 | 38,049 |
| 2026-08-12 | $16.40 | $16.40 | 611,200 | $16.36 | 36,089 |
| 2026-08-11 | $16.41 | $16.41 | 715,800 | $15.51 | 47,619 |
| 2026-08-10 | $15.54 | $15.54 | 1,157,400 | $16.20 | 75,778 |
| 2026-08-07 | $16.51 | $16.51 | 2,928,800 | $14.52 | 255,091 |
| 2026-08-06 | $15.09 | $15.09 | 3,054,700 | $13.59 | 178,590 |
| 2026-08-05 | $22.63 | $22.63 | 381,600 | $22.93 | 24,766 |
| 2026-08-04 | $22.85 | $22.85 | 715,200 | $21.88 | 41,079 |
| 2026-08-03 | $22.01 | $22.01 | 312,900 | $21.23 | 11,663 |
| 2026-07-31 | $20.99 | $20.99 | 371,500 | $20.45 | 32,121 |
| 2026-07-30 | $20.22 | $20.22 | 367,200 | $20.42 | 23,309 |
| 2026-07-29 | $20.23 | $20.23 | 532,100 | $20.64 | 28,869 |
| 2026-07-28 | $20.48 | $20.48 | 352,700 | $20.05 | 18,071 |
| 2026-07-27 | $19.86 | $19.86 | 346,400 | $20.06 | 19,444 |
| 2026-07-24 | $19.66 | $19.66 | 458,200 | $19.06 | 31,199 |
| 2026-07-23 | $18.60 | $18.60 | 456,300 | $19.78 | 20,228 |
| 2026-07-22 | $19.88 | $19.88 | 457,700 | $19.28 | 15,791 |
| 2026-07-21 | $19.41 | $19.41 | 749,700 | $19.54 | 30,052 |
| 2026-07-20 | $19.81 | $19.81 | 541,400 | $20.46 | 26,751 |
| 2026-07-17 | $20.93 | $20.93 | 553,800 | — | — |
| 2026-07-16 | $21.81 | $21.81 | 360,800 | — | — |
| 2026-07-15 | $20.55 | $20.55 | 511,000 | — | — |
| 2026-07-14 | $20.63 | $20.63 | 525,500 | — | — |
| 2026-07-13 | $20.03 | $20.03 | 612,200 | — | — |
| 2026-07-10 | $20.95 | $20.95 | 391,900 | — | — |
| 2026-07-09 | $21.34 | $21.34 | 401,800 | — | — |
| 2026-07-08 | $21.34 | $21.34 | 392,400 | — | — |
| 2026-07-07 | $21.51 | $21.51 | 466,100 | — | — |
| 2026-07-06 | $22.08 | $22.08 | 546,100 | — | — |
| 2026-07-02 | $20.92 | $20.92 | 446,000 | — | — |
| 2026-07-01 | $20.62 | $20.62 | 561,500 | — | — |
| 2026-06-30 | $20.21 | $20.21 | 576,100 | — | — |
| 2026-06-29 | $20.41 | $20.41 | 745,700 | — | — |
| 2026-06-26 | $20.04 | $20.04 | 2,659,800 | — | — |
| 2026-06-25 | $18.19 | $18.19 | 491,300 | — | — |
| 2026-06-24 | $17.80 | $17.80 | 1,074,900 | — | — |
| 2026-06-23 | $16.80 | $16.80 | 858,400 | — | — |
| 2026-06-22 | $16.31 | $16.31 | 727,500 | — | — |
| 2026-06-18 | $17.19 | $17.19 | 1,146,400 | — | — |
| 2026-06-17 | $17.04 | $17.04 | 718,300 | — | — |
| 2026-06-16 | $16.93 | $16.93 | 601,100 | — | — |
| 2026-06-15 | $16.61 | $16.61 | 585,100 | — | — |
| 2026-06-12 | $17.09 | $17.09 | 396,900 | — | — |
| 2026-06-11 | $17.05 | $17.05 | 387,100 | — | — |
| 2026-06-10 | $16.81 | $16.81 | 532,500 | — | — |
| 2026-06-09 | $16.97 | $16.97 | 646,200 | — | — |
| 2026-06-08 | $16.69 | $16.69 | 766,600 | — | — |
| 2026-06-05 | $17.15 | $17.15 | 943,800 | — | — |
| 2026-06-04 | $17.49 | $17.49 | 737,200 | — | — |
| 2026-06-03 | $16.50 | $16.50 | 475,300 | — | — |
| 2026-06-02 | $15.71 | $15.71 | 621,300 | — | — |
| 2026-06-01 | $16.31 | $16.31 | 748,500 | — | — |
| 2026-05-29 | $16.01 | $16.01 | 792,600 | — | — |
| 2026-05-28 | $15.66 | $15.66 | 544,100 | — | — |
| 2026-05-27 | $15.43 | $15.43 | 727,400 | — | — |
| 2026-05-26 | $15.90 | $15.90 | 818,200 | — | — |
| 2026-05-22 | $16.63 | $16.63 | 751,300 | — | — |
| 2026-05-21 | $15.76 | $15.76 | 996,700 | — | — |
| 2026-05-20 | $15.64 | $15.64 | 592,600 | — | — |
| 2026-05-19 | $14.50 | $14.50 | 1,165,500 | — | — |
| 2026-05-18 | $15.37 | $15.37 | 784,600 | — | — |
| 2026-05-15 | $15.31 | $15.31 | 669,400 | — | — |
| 2026-05-14 | $15.19 | $15.19 | 669,700 | — | — |
| 2026-05-13 | $15.53 | $15.53 | 885,900 | — | — |
| 2026-05-12 | $15.60 | $15.60 | 1,005,800 | — | — |
| 2026-05-11 | $15.92 | $15.92 | 1,072,200 | — | — |
| 2026-05-08 | $16.18 | $16.18 | 1,514,900 | — | — |
| 2026-05-07 | $17.45 | $17.45 | 1,361,400 | — | — |
| 2026-05-06 | $22.00 | $22.00 | 311,800 | — | — |
| 2026-05-05 | $22.07 | $22.07 | 260,700 | — | — |
| 2026-05-04 | $21.33 | $21.33 | 350,000 | — | — |
| 2026-05-01 | $22.14 | $22.14 | 415,800 | — | — |
| 2026-04-30 | $21.05 | $21.05 | 255,200 | — | — |
| 2026-04-29 | $20.36 | $20.36 | 183,900 | — | — |
| 2026-04-28 | $20.88 | $20.88 | 191,000 | — | — |
| 2026-04-27 | $21.04 | $21.04 | 238,300 | — | — |
| 2026-04-24 | $21.15 | $21.15 | 664,500 | — | — |
| 2026-04-23 | $20.90 | $20.90 | 264,200 | — | — |
| 2026-04-22 | $20.79 | $20.79 | 312,700 | — | — |
| 2026-04-21 | $20.57 | $20.57 | 268,800 | — | — |
| 2026-04-20 | $21.34 | $21.34 | 271,600 | — | — |
| 2026-04-17 | $21.63 | $21.63 | 644,800 | — | — |
| 2026-04-16 | $20.88 | $20.88 | 399,500 | — | — |
| 2026-04-15 | $21.16 | $21.16 | 330,100 | — | — |
| 2026-04-14 | $21.66 | $21.66 | 160,500 | — | — |
| 2026-04-13 | $21.48 | $21.48 | 311,600 | — | — |
| 2026-04-10 | $21.73 | $21.73 | 234,200 | — | — |
| 2026-04-09 | $22.56 | $22.56 | 172,500 | — | — |
| 2026-04-08 | $22.55 | $22.55 | 236,500 | — | — |
| 2026-04-07 | $22.51 | $22.51 | 123,800 | — | — |
| 2026-04-06 | $22.84 | $22.84 | 179,700 | — | — |
| 2026-04-02 | $22.79 | $22.79 | 220,200 | — | — |
| 2026-04-01 | $22.37 | $22.37 | 335,500 | — | — |
| 2026-03-31 | $21.89 | $21.89 | 275,600 | — | — |
| 2026-03-30 | $21.00 | $21.00 | 221,000 | — | — |
| 2026-03-27 | $21.12 | $21.12 | 235,500 | — | — |
| 2026-03-26 | $22.38 | $22.38 | 256,100 | — | — |
| 2026-03-25 | $22.79 | $22.79 | 308,100 | — | — |
| 2026-03-24 | $22.48 | $22.48 | 270,300 | — | — |
| 2026-03-23 | $22.58 | $22.58 | 333,500 | — | — |
| 2026-03-20 | $22.01 | $22.01 | 338,300 | — | — |
| 2026-03-19 | $22.38 | $22.38 | 282,900 | — | — |
| 2026-03-18 | $22.14 | $22.14 | 345,700 | — | — |
| 2026-03-17 | $22.88 | $22.88 | 476,300 | — | — |
| 2026-03-16 | $23.55 | $23.55 | 257,900 | — | — |
| 2026-03-13 | $24.91 | $24.91 | 399,100 | — | — |
| 2026-03-12 | $25.87 | $25.87 | 539,200 | — | — |
| 2026-03-11 | $26.65 | $26.65 | 223,700 | — | — |
| 2026-03-10 | $26.86 | $26.86 | 473,400 | — | — |
| 2026-03-09 | $27.19 | $27.19 | 540,000 | — | — |
| 2026-03-06 | $27.00 | $27.00 | 524,200 | — | — |
| 2026-03-05 | $27.00 | $27.00 | 271,500 | — | — |
| 2026-03-04 | $27.26 | $27.26 | 259,400 | — | — |
| 2026-03-03 | $28.38 | $28.38 | 494,400 | — | — |
| 2026-03-02 | $28.59 | $28.59 | 485,900 | — | — |
| 2026-02-27 | $29.22 | $29.22 | 697,600 | — | — |
| 2026-02-26 | $28.63 | $28.63 | 1,192,700 | — | — |
| 2026-02-25 | $23.38 | $23.38 | 702,800 | — | — |
| 2026-02-24 | $22.62 | $22.62 | 479,000 | — | — |
| 2026-02-23 | $22.28 | $22.28 | 392,000 | — | — |
| 2026-02-20 | $23.09 | $23.09 | 367,600 | — | — |
| 2026-02-19 | $22.63 | $22.63 | 483,600 | — | — |
| 2026-02-18 | $22.09 | $22.09 | 538,900 | — | — |
| 2026-02-17 | $21.42 | $21.42 | 810,900 | — | — |
| 2026-02-13 | $20.49 | $20.49 | 468,500 | — | — |
| 2026-02-12 | $21.91 | $21.91 | 377,200 | — | — |
| 2026-02-11 | $24.55 | $24.55 | 146,400 | — | — |
| 2026-02-10 | $24.87 | $24.87 | 213,800 | — | — |
| 2026-02-09 | $24.81 | $24.81 | 188,100 | — | — |
| 2026-02-06 | $24.69 | $24.69 | 290,500 | — | — |
| 2026-02-05 | $23.53 | $23.53 | 335,200 | — | — |
| 2026-02-04 | $23.94 | $23.94 | 283,000 | — | — |
| 2026-02-03 | $22.94 | $22.94 | 326,300 | — | — |
| 2026-02-02 | $23.17 | $23.17 | 351,800 | — | — |
| 2026-01-30 | $22.28 | $22.28 | 308,800 | — | — |
| 2026-01-29 | $22.20 | $22.20 | 280,200 | — | — |
| 2026-01-28 | $22.45 | $22.45 | 370,400 | — | — |
| 2026-01-27 | $23.22 | $23.22 | 405,900 | — | — |
| 2026-01-26 | $23.27 | $23.27 | 234,800 | — | — |
| 2026-01-23 | $22.98 | $22.98 | 274,300 | — | — |
| 2026-01-22 | $23.43 | $23.43 | 373,400 | — | — |
| 2026-01-21 | $22.24 | $22.24 | 448,400 | — | — |
| 2026-01-20 | $21.12 | $21.12 | 310,600 | — | — |
| 2026-01-16 | $21.83 | $21.83 | 335,400 | — | — |
| 2026-01-15 | $23.61 | $23.61 | 386,200 | — | — |
| 2026-01-14 | $23.10 | $23.10 | 609,200 | — | — |
| 2026-01-13 | $25.99 | $25.99 | 203,200 | — | — |
| 2026-01-12 | $25.91 | $25.91 | 358,600 | — | — |
| 2026-01-09 | $26.33 | $26.33 | 262,200 | — | — |
| 2026-01-08 | $25.75 | $25.75 | 221,300 | — | — |
| 2026-01-07 | $25.22 | $25.22 | 216,000 | — | — |
| 2026-01-06 | $25.87 | $25.87 | 210,000 | — | — |
| 2026-01-05 | $25.76 | $25.76 | 257,100 | — | — |
| 2026-01-02 | $24.88 | $24.88 | 291,600 | — | — |