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
- 2021-04-21 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 | — | — | — | $16.30 | 4,249,533 |
| 2026-09-03 | — | — | — | $18.46 | 1,882,816 |
| 2026-09-02 | — | — | — | $18.15 | 1,180,672 |
| 2026-09-01 | — | — | — | $18.36 | 1,042,159 |
| 2026-08-31 | — | — | — | $18.06 | 1,103,663 |
| 2026-08-28 | — | — | — | $18.15 | 1,036,997 |
| 2026-08-27 | $18.33 | $18.33 | 72,074,200 | $17.02 | 2,172,956 |
| 2026-08-26 | $16.76 | $16.76 | 56,498,600 | $16.30 | 1,136,731 |
| 2026-08-25 | $16.66 | $16.66 | 70,164,100 | $16.55 | 1,366,206 |
| 2026-08-24 | $16.57 | $16.57 | 59,967,500 | $16.24 | 1,260,576 |
| 2026-08-21 | $16.39 | $16.39 | 52,233,100 | $15.86 | 1,076,006 |
| 2026-08-20 | $15.92 | $15.92 | 66,428,000 | $15.58 | 1,642,588 |
| 2026-08-19 | $15.78 | $15.78 | 72,840,300 | $15.64 | 1,697,543 |
| 2026-08-18 | $15.58 | $15.58 | 93,969,600 | $15.32 | 1,805,382 |
| 2026-08-17 | $15.99 | $15.99 | 72,191,600 | $15.90 | 2,222,359 |
| 2026-08-14 | $16.01 | $16.01 | 52,115,600 | $16.66 | 1,901,373 |
| 2026-08-13 | $16.68 | $16.68 | 104,706,200 | $15.32 | 2,615,763 |
| 2026-08-12 | $15.26 | $15.26 | 66,648,000 | $15.30 | 2,004,008 |
| 2026-08-11 | $15.72 | $15.72 | 66,755,500 | $15.47 | 1,484,475 |
| 2026-08-10 | $15.59 | $15.59 | 55,283,900 | $14.89 | 1,867,675 |
| 2026-08-07 | $15.05 | $15.05 | 62,565,500 | $14.21 | 2,670,464 |
| 2026-08-06 | $14.00 | $14.00 | 73,533,300 | $13.26 | 2,010,843 |
| 2026-08-05 | $13.82 | $13.82 | 91,836,700 | $14.10 | 1,904,391 |
| 2026-08-04 | $14.10 | $14.10 | 61,988,000 | $12.98 | 1,758,819 |
| 2026-08-03 | $13.05 | $13.05 | 40,939,100 | $13.06 | 1,225,892 |
| 2026-07-31 | $12.76 | $12.76 | 39,871,700 | $12.28 | 1,155,207 |
| 2026-07-30 | $12.37 | $12.37 | 66,520,700 | $12.20 | 1,387,065 |
| 2026-07-29 | $12.59 | $12.59 | 62,574,700 | $12.19 | 4,732,692 |
| 2026-07-28 | $12.19 | $12.19 | 46,839,000 | $11.63 | 1,990,413 |
| 2026-07-27 | $11.62 | $11.62 | 55,700,300 | $11.22 | 1,414,056 |
| 2026-07-24 | $10.84 | $10.84 | 66,135,100 | $10.29 | 2,171,468 |
| 2026-07-23 | $10.20 | $10.20 | 44,707,300 | $10.88 | 1,418,447 |
| 2026-07-22 | $10.70 | $10.70 | 106,211,200 | $11.97 | 3,236,154 |
| 2026-07-21 | $12.04 | $12.04 | 177,037,000 | $11.92 | 2,908,794 |
| 2026-07-20 | $12.16 | $12.16 | 170,355,900 | $11.93 | 2,457,895 |
| 2026-07-17 | $12.15 | $12.15 | 92,455,600 | — | — |
| 2026-07-16 | $12.03 | $12.03 | 97,474,800 | — | — |
| 2026-07-15 | $11.95 | $11.95 | 126,663,700 | — | — |
| 2026-07-14 | $11.94 | $11.94 | 85,806,800 | — | — |
| 2026-07-13 | $11.85 | $11.85 | 90,847,300 | — | — |
| 2026-07-10 | $11.68 | $11.68 | 78,695,400 | — | — |
| 2026-07-09 | $11.80 | $11.80 | 98,168,000 | — | — |
| 2026-07-08 | $11.42 | $11.42 | 58,007,100 | — | — |
| 2026-07-07 | $11.65 | $11.65 | 73,354,200 | — | — |
| 2026-07-06 | $11.83 | $11.83 | 69,802,000 | — | — |
| 2026-07-02 | $11.71 | $11.71 | 58,387,300 | — | — |
| 2026-07-01 | $11.55 | $11.55 | 65,987,300 | — | — |
| 2026-06-30 | $10.87 | $10.87 | 64,745,700 | — | — |
| 2026-06-29 | $10.68 | $10.68 | 50,637,200 | — | — |
| 2026-06-26 | $10.53 | $10.53 | 66,302,400 | — | — |
| 2026-06-25 | $9.93 | $9.93 | 50,754,900 | — | — |
| 2026-06-24 | $10.31 | $10.31 | 78,960,100 | — | — |
| 2026-06-23 | $10.16 | $10.16 | 50,782,400 | — | — |
| 2026-06-22 | $10.16 | $10.16 | 51,866,200 | — | — |
| 2026-06-18 | $10.27 | $10.27 | 45,204,600 | — | — |
| 2026-06-17 | $10.23 | $10.23 | 40,515,900 | — | — |
| 2026-06-16 | $10.52 | $10.52 | 33,455,500 | — | — |
| 2026-06-15 | $10.79 | $10.79 | 69,999,300 | — | — |
| 2026-06-12 | $10.55 | $10.55 | 40,796,700 | — | — |
| 2026-06-11 | $10.65 | $10.65 | 45,402,500 | — | — |
| 2026-06-10 | $10.75 | $10.75 | 47,065,300 | — | — |
| 2026-06-09 | $10.75 | $10.75 | 51,919,900 | — | — |
| 2026-06-08 | $11.17 | $11.17 | 38,924,800 | — | — |
| 2026-06-05 | $11.24 | $11.24 | 35,568,400 | — | — |
| 2026-06-04 | $11.67 | $11.67 | 43,326,100 | — | — |
| 2026-06-03 | $11.67 | $11.67 | 33,872,900 | — | — |
| 2026-06-02 | $12.18 | $12.18 | 60,617,100 | — | — |
| 2026-06-01 | $13.10 | $13.10 | 67,981,100 | — | — |
| 2026-05-29 | $11.72 | $11.72 | 65,006,400 | — | — |
| 2026-05-28 | $11.58 | $11.58 | 85,009,700 | — | — |
| 2026-05-27 | $11.16 | $11.16 | 41,505,900 | — | — |
| 2026-05-26 | $11.09 | $11.09 | 51,375,600 | — | — |
| 2026-05-22 | $10.93 | $10.93 | 39,347,000 | — | — |
| 2026-05-21 | $10.57 | $10.57 | 37,144,200 | — | — |
| 2026-05-20 | $10.77 | $10.77 | 33,096,700 | — | — |
| 2026-05-19 | $10.55 | $10.55 | 42,360,500 | — | — |
| 2026-05-18 | $10.64 | $10.64 | 28,222,000 | — | — |
| 2026-05-15 | $10.27 | $10.27 | 47,173,300 | — | — |
| 2026-05-14 | $9.67 | $9.67 | 28,533,000 | — | — |
| 2026-05-13 | $9.47 | $9.47 | 43,274,600 | — | — |
| 2026-05-12 | $10.01 | $10.01 | 30,618,100 | — | — |
| 2026-05-11 | $10.66 | $10.66 | 36,951,600 | — | — |
| 2026-05-08 | $10.79 | $10.79 | 24,799,500 | — | — |
| 2026-05-07 | $10.93 | $10.93 | 33,927,400 | — | — |
| 2026-05-06 | $10.50 | $10.50 | 31,815,600 | — | — |
| 2026-05-05 | $10.70 | $10.70 | 29,376,400 | — | — |
| 2026-05-04 | $10.83 | $10.83 | 30,757,400 | — | — |
| 2026-05-01 | $10.67 | $10.67 | 38,241,100 | — | — |
| 2026-04-30 | $10.30 | $10.30 | 19,005,600 | — | — |
| 2026-04-29 | $10.38 | $10.38 | 17,059,700 | — | — |
| 2026-04-28 | $10.56 | $10.56 | 22,075,500 | — | — |
| 2026-04-27 | $10.46 | $10.46 | 25,467,000 | — | — |
| 2026-04-24 | $10.37 | $10.37 | 21,517,400 | — | — |
| 2026-04-23 | $10.09 | $10.09 | 34,095,800 | — | — |
| 2026-04-22 | $10.89 | $10.89 | 20,120,900 | — | — |
| 2026-04-21 | $10.78 | $10.78 | 25,716,800 | — | — |
| 2026-04-20 | $10.56 | $10.56 | 12,701,400 | — | — |
| 2026-04-17 | $10.41 | $10.41 | 23,880,200 | — | — |
| 2026-04-16 | $10.61 | $10.61 | 23,380,800 | — | — |
| 2026-04-15 | $10.61 | $10.61 | 24,469,900 | — | — |
| 2026-04-14 | $10.02 | $10.02 | 23,795,000 | — | — |
| 2026-04-13 | $10.12 | $10.12 | 30,942,900 | — | — |
| 2026-04-10 | $9.38 | $9.38 | 29,335,300 | — | — |
| 2026-04-09 | $9.94 | $9.94 | 33,751,100 | — | — |
| 2026-04-08 | $10.39 | $10.39 | 23,468,700 | — | — |
| 2026-04-07 | $10.95 | $10.95 | 24,162,000 | — | — |
| 2026-04-06 | $11.15 | $11.15 | 14,977,300 | — | — |
| 2026-04-02 | $11.24 | $11.24 | 13,769,400 | — | — |
| 2026-04-01 | $11.02 | $11.02 | 15,737,500 | — | — |
| 2026-03-31 | $11.10 | $11.10 | 13,944,300 | — | — |
| 2026-03-30 | $10.87 | $10.87 | 19,299,500 | — | — |
| 2026-03-27 | $10.69 | $10.69 | 19,769,400 | — | — |
| 2026-03-26 | $11.04 | $11.04 | 17,625,800 | — | — |
| 2026-03-25 | $10.93 | $10.93 | 18,305,800 | — | — |
| 2026-03-24 | $11.07 | $11.07 | 30,442,800 | — | — |
| 2026-03-23 | $12.13 | $12.13 | 17,602,100 | — | — |
| 2026-03-20 | $12.06 | $12.06 | 27,384,300 | — | — |
| 2026-03-19 | $12.24 | $12.24 | 23,095,700 | — | — |
| 2026-03-18 | $12.45 | $12.45 | 31,844,900 | — | — |
| 2026-03-17 | $11.98 | $11.98 | 32,634,400 | — | — |
| 2026-03-16 | $11.57 | $11.57 | 39,007,100 | — | — |
| 2026-03-13 | $11.58 | $11.58 | 49,122,500 | — | — |
| 2026-03-12 | $11.37 | $11.37 | 91,586,900 | — | — |
| 2026-03-11 | $12.38 | $12.38 | 120,193,300 | — | — |
| 2026-03-10 | $11.59 | $11.59 | 50,201,100 | — | — |
| 2026-03-09 | $11.97 | $11.97 | 50,166,600 | — | — |
| 2026-03-06 | $11.86 | $11.86 | 39,618,700 | — | — |
| 2026-03-05 | $11.55 | $11.55 | 33,237,700 | — | — |
| 2026-03-04 | $11.07 | $11.07 | 35,665,800 | — | — |
| 2026-03-03 | $11.04 | $11.04 | 37,679,200 | — | — |
| 2026-03-02 | $10.70 | $10.70 | 31,362,900 | — | — |
| 2026-02-27 | $10.73 | $10.73 | 50,361,700 | — | — |
| 2026-02-26 | $10.71 | $10.71 | 51,832,800 | — | — |
| 2026-02-25 | $9.94 | $9.94 | 52,682,500 | — | — |
| 2026-02-24 | $10.10 | $10.10 | 32,097,400 | — | — |
| 2026-02-23 | $10.17 | $10.17 | 37,391,900 | — | — |
| 2026-02-20 | $10.80 | $10.80 | 20,256,900 | — | — |
| 2026-02-19 | $11.21 | $11.21 | 21,534,400 | — | — |
| 2026-02-18 | $11.10 | $11.10 | 27,814,700 | — | — |
| 2026-02-17 | $10.94 | $10.94 | 37,647,600 | — | — |
| 2026-02-13 | $11.32 | $11.32 | 23,819,000 | — | — |
| 2026-02-12 | $11.18 | $11.18 | 31,044,600 | — | — |
| 2026-02-11 | $11.69 | $11.69 | 43,227,400 | — | — |
| 2026-02-10 | $12.95 | $12.95 | 23,716,100 | — | — |
| 2026-02-09 | $13.00 | $13.00 | 30,916,800 | — | — |
| 2026-02-06 | $12.89 | $12.89 | 34,352,200 | — | — |
| 2026-02-05 | $12.08 | $12.08 | 36,465,700 | — | — |
| 2026-02-04 | $12.33 | $12.33 | 42,467,600 | — | — |
| 2026-02-03 | $12.15 | $12.15 | 37,939,900 | — | — |
| 2026-02-02 | $12.54 | $12.54 | 28,959,000 | — | — |
| 2026-01-30 | $12.59 | $12.59 | 26,906,000 | — | — |
| 2026-01-29 | $13.25 | $13.25 | 32,170,800 | — | — |
| 2026-01-28 | $14.11 | $14.11 | 16,192,500 | — | — |
| 2026-01-27 | $14.36 | $14.36 | 19,017,300 | — | — |
| 2026-01-26 | $14.91 | $14.91 | 25,891,600 | — | — |
| 2026-01-23 | $14.80 | $14.80 | 22,913,000 | — | — |
| 2026-01-22 | $15.15 | $15.15 | 20,327,900 | — | — |
| 2026-01-21 | $14.20 | $14.20 | 18,280,900 | — | — |
| 2026-01-20 | $14.37 | $14.37 | 26,166,700 | — | — |
| 2026-01-16 | $14.34 | $14.34 | 36,139,200 | — | — |
| 2026-01-15 | $14.79 | $14.79 | 32,439,000 | — | — |
| 2026-01-14 | $15.37 | $15.37 | 29,951,700 | — | — |
| 2026-01-13 | $15.97 | $15.97 | 49,787,100 | — | — |
| 2026-01-12 | $17.24 | $17.24 | 18,682,900 | — | — |
| 2026-01-09 | $16.32 | $16.32 | 18,807,300 | — | — |
| 2026-01-08 | $16.88 | $16.88 | 21,073,900 | — | — |
| 2026-01-07 | $17.84 | $17.84 | 21,646,700 | — | — |
| 2026-01-06 | $17.33 | $17.33 | 30,008,500 | — | — |
| 2026-01-05 | $16.03 | $16.03 | 20,021,900 | — | — |
| 2026-01-02 | $15.88 | $15.88 | 44,139,500 | — | — |