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
- 2020-11-24 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 | — | — | — | $16.69 | 58,435 |
| 2026-09-03 | — | — | — | $16.86 | 46,366 |
| 2026-09-02 | — | — | — | $16.82 | 36,919 |
| 2026-09-01 | — | — | — | $16.32 | 71,924 |
| 2026-08-31 | — | — | — | $17.04 | 58,582 |
| 2026-08-28 | — | — | — | $16.89 | 46,253 |
| 2026-08-27 | $16.95 | $18.92 | 941,500 | $16.60 | 75,310 |
| 2026-08-26 | $16.49 | $18.40 | 608,900 | $16.47 | 31,072 |
| 2026-08-25 | $16.57 | $18.49 | 554,500 | $16.37 | 31,173 |
| 2026-08-24 | $16.46 | $18.37 | 628,400 | $16.77 | 43,602 |
| 2026-08-21 | $16.61 | $18.54 | 841,500 | $15.96 | 76,456 |
| 2026-08-20 | $15.97 | $17.82 | 951,600 | $16.43 | 41,566 |
| 2026-08-19 | $16.63 | $18.56 | 1,001,700 | $16.48 | 74,730 |
| 2026-08-18 | $16.17 | $18.05 | 1,132,500 | $16.82 | 49,035 |
| 2026-08-17 | $16.78 | $18.73 | 820,700 | $17.28 | 51,518 |
| 2026-08-14 | $17.38 | $19.40 | 687,300 | $18.02 | 34,030 |
| 2026-08-13 | $18.00 | $20.09 | 702,900 | $17.25 | 49,213 |
| 2026-08-12 | $17.25 | $19.25 | 897,300 | $17.84 | 48,865 |
| 2026-08-11 | $17.76 | $19.82 | 1,586,900 | $17.16 | 36,222 |
| 2026-08-10 | $17.04 | $19.01 | 823,900 | $17.27 | 42,170 |
| 2026-08-07 | $17.50 | $19.53 | 1,474,600 | $17.38 | 107,749 |
| 2026-08-06 | $17.06 | $19.04 | 718,500 | $17.62 | 59,649 |
| 2026-08-05 | $17.32 | $19.33 | 1,116,400 | $17.33 | 85,526 |
| 2026-08-04 | $17.05 | $19.03 | 1,460,600 | $17.50 | 65,761 |
| 2026-08-03 | $17.17 | $19.16 | 1,806,000 | $17.50 | 121,183 |
| 2026-07-31 | $17.65 | $19.70 | 3,476,800 | $17.87 | 211,397 |
| 2026-07-30 | $14.91 | $16.64 | 1,981,700 | $14.85 | 101,657 |
| 2026-07-29 | $14.85 | $16.57 | 1,351,100 | $16.06 | 75,851 |
| 2026-07-28 | $16.13 | $18.00 | 1,185,500 | $16.19 | 62,447 |
| 2026-07-27 | $16.17 | $18.05 | 1,017,000 | $15.90 | 59,987 |
| 2026-07-24 | $15.67 | $17.49 | 824,700 | $15.21 | 61,851 |
| 2026-07-23 | $14.96 | $16.70 | 1,338,800 | $14.97 | 90,771 |
| 2026-07-22 | $15.13 | $16.89 | 1,302,800 | $15.67 | 91,404 |
| 2026-07-21 | $15.67 | $17.48 | 885,600 | $15.94 | 65,911 |
| 2026-07-20 | $15.72 | $17.55 | 673,400 | $15.85 | 50,082 |
| 2026-07-17 | $15.89 | $17.74 | 1,120,800 | — | — |
| 2026-07-16 | $16.44 | $18.35 | 968,900 | — | — |
| 2026-07-15 | $15.89 | $17.74 | 1,154,100 | — | — |
| 2026-07-14 | $15.40 | $17.19 | 591,600 | — | — |
| 2026-07-13 | $14.91 | $16.64 | 939,600 | — | — |
| 2026-07-10 | $14.91 | $16.64 | 823,600 | — | — |
| 2026-07-09 | $15.52 | $17.32 | 1,163,100 | — | — |
| 2026-07-08 | $14.94 | $16.67 | 1,012,500 | — | — |
| 2026-07-07 | $16.31 | $18.20 | 786,700 | — | — |
| 2026-07-06 | $17.22 | $19.22 | 1,054,400 | — | — |
| 2026-07-02 | $16.47 | $18.38 | 989,000 | — | — |
| 2026-07-01 | $16.13 | $18.00 | 1,118,600 | — | — |
| 2026-06-30 | $15.96 | $17.81 | 1,310,800 | — | — |
| 2026-06-29 | $15.42 | $17.21 | 1,475,700 | — | — |
| 2026-06-26 | $16.56 | $18.48 | 5,249,600 | — | — |
| 2026-06-25 | $16.12 | $17.99 | 1,108,600 | — | — |
| 2026-06-24 | $16.16 | $18.04 | 1,242,400 | — | — |
| 2026-06-23 | $16.11 | $17.98 | 1,258,800 | — | — |
| 2026-06-22 | $16.01 | $17.87 | 1,032,300 | — | — |
| 2026-06-18 | $15.85 | $17.69 | 1,448,800 | — | — |
| 2026-06-17 | $15.98 | $17.84 | 1,180,200 | — | — |
| 2026-06-16 | $16.49 | $18.40 | 1,148,700 | — | — |
| 2026-06-15 | $16.01 | $17.87 | 1,866,200 | — | — |
| 2026-06-12 | $15.66 | $17.48 | 1,305,600 | — | — |
| 2026-06-11 | $15.47 | $17.27 | 2,214,700 | — | — |
| 2026-06-10 | $14.71 | $16.42 | 1,250,300 | — | — |
| 2026-06-09 | $15.31 | $17.09 | 2,205,100 | — | — |
| 2026-06-08 | $15.60 | $17.41 | 1,160,000 | — | — |
| 2026-06-05 | $15.48 | $17.28 | 1,375,600 | — | — |
| 2026-06-04 | $15.52 | $17.32 | 1,702,400 | — | — |
| 2026-06-03 | $15.14 | $16.90 | 1,998,000 | — | — |
| 2026-06-02 | $16.16 | $18.04 | 1,180,300 | — | — |
| 2026-06-01 | $16.69 | $18.63 | 1,696,400 | — | — |
| 2026-05-29 | $17.16 | $19.07 | 2,238,400 | — | — |
| 2026-05-28 | $17.53 | $19.49 | 1,288,900 | — | — |
| 2026-05-27 | $18.38 | $20.43 | 1,007,600 | — | — |
| 2026-05-26 | $18.97 | $21.09 | 762,300 | — | — |
| 2026-05-22 | $18.68 | $20.76 | 565,100 | — | — |
| 2026-05-21 | $18.37 | $20.42 | 1,112,600 | — | — |
| 2026-05-20 | $17.71 | $19.69 | 821,900 | — | — |
| 2026-05-19 | $17.43 | $19.37 | 986,100 | — | — |
| 2026-05-18 | $17.97 | $19.97 | 1,072,400 | — | — |
| 2026-05-15 | $18.33 | $20.38 | 772,000 | — | — |
| 2026-05-14 | $18.41 | $20.46 | 1,426,700 | — | — |
| 2026-05-13 | $17.98 | $19.99 | 966,200 | — | — |
| 2026-05-12 | $17.94 | $19.94 | 2,166,300 | — | — |
| 2026-05-11 | $18.08 | $20.10 | 1,127,800 | — | — |
| 2026-05-08 | $18.38 | $20.43 | 1,575,200 | — | — |
| 2026-05-07 | $18.83 | $20.93 | 1,411,000 | — | — |
| 2026-05-06 | $19.34 | $21.50 | 1,061,100 | — | — |
| 2026-05-05 | $19.56 | $21.74 | 1,859,700 | — | — |
| 2026-05-04 | $19.35 | $21.51 | 1,952,600 | — | — |
| 2026-05-01 | $20.61 | $22.91 | 3,284,200 | — | — |
| 2026-04-30 | $22.74 | $25.28 | 1,501,900 | — | — |
| 2026-04-29 | $21.42 | $23.81 | 767,400 | — | — |
| 2026-04-28 | $22.06 | $24.52 | 1,044,100 | — | — |
| 2026-04-27 | $21.86 | $24.30 | 676,000 | — | — |
| 2026-04-24 | $21.07 | $23.42 | 651,300 | — | — |
| 2026-04-23 | $20.93 | $23.27 | 593,400 | — | — |
| 2026-04-22 | $21.37 | $23.75 | 500,000 | — | — |
| 2026-04-21 | $21.31 | $23.69 | 762,800 | — | — |
| 2026-04-20 | $21.50 | $23.90 | 490,800 | — | — |
| 2026-04-17 | $21.56 | $23.97 | 1,077,600 | — | — |
| 2026-04-16 | $21.58 | $23.99 | 774,000 | — | — |
| 2026-04-15 | $21.63 | $24.04 | 870,300 | — | — |
| 2026-04-14 | $21.50 | $23.90 | 1,321,000 | — | — |
| 2026-04-13 | $20.96 | $23.30 | 894,900 | — | — |
| 2026-04-10 | $20.43 | $22.71 | 827,000 | — | — |
| 2026-04-09 | $20.29 | $22.55 | 1,599,000 | — | — |
| 2026-04-08 | $19.23 | $21.38 | 1,058,900 | — | — |
| 2026-04-07 | $17.88 | $19.87 | 700,100 | — | — |
| 2026-04-06 | $17.72 | $19.70 | 809,900 | — | — |
| 2026-04-02 | $17.65 | $19.62 | 773,400 | — | — |
| 2026-04-01 | $18.00 | $20.01 | 642,200 | — | — |
| 2026-03-31 | $18.16 | $20.19 | 993,000 | — | — |
| 2026-03-30 | $17.49 | $19.44 | 683,900 | — | — |
| 2026-03-27 | $17.23 | $19.15 | 519,700 | — | — |
| 2026-03-26 | $17.50 | $19.45 | 366,900 | — | — |
| 2026-03-25 | $17.43 | $19.37 | 390,800 | — | — |
| 2026-03-24 | $17.24 | $19.16 | 439,100 | — | — |
| 2026-03-23 | $17.26 | $19.19 | 678,100 | — | — |
| 2026-03-20 | $16.96 | $18.85 | 1,037,800 | — | — |
| 2026-03-19 | $17.30 | $19.23 | 990,400 | — | — |
| 2026-03-18 | $16.92 | $18.81 | 1,256,700 | — | — |
| 2026-03-17 | $17.23 | $19.15 | 873,000 | — | — |
| 2026-03-16 | $16.81 | $18.69 | 833,200 | — | — |
| 2026-03-13 | $16.09 | $17.89 | 857,600 | — | — |
| 2026-03-12 | $16.03 | $17.82 | 1,111,200 | — | — |
| 2026-03-11 | $16.78 | $18.65 | 486,500 | — | — |
| 2026-03-10 | $16.91 | $18.80 | 590,900 | — | — |
| 2026-03-09 | $16.74 | $18.61 | 1,158,300 | — | — |
| 2026-03-06 | $17.20 | $19.12 | 890,000 | — | — |
| 2026-03-05 | $18.23 | $20.26 | 642,700 | — | — |
| 2026-03-04 | $18.64 | $20.72 | 701,700 | — | — |
| 2026-03-03 | $18.71 | $20.80 | 1,301,600 | — | — |
| 2026-03-02 | $18.66 | $20.74 | 763,500 | — | — |
| 2026-02-27 | $18.51 | $20.58 | 765,600 | — | — |
| 2026-02-26 | $19.54 | $21.72 | 633,600 | — | — |
| 2026-02-25 | $19.36 | $21.52 | 671,400 | — | — |
| 2026-02-24 | $19.28 | $21.43 | 874,500 | — | — |
| 2026-02-23 | $19.35 | $21.51 | 730,900 | — | — |
| 2026-02-20 | $20.12 | $22.36 | 514,400 | — | — |
| 2026-02-19 | $20.38 | $22.65 | 644,400 | — | — |
| 2026-02-18 | $21.00 | $23.34 | 737,400 | — | — |
| 2026-02-17 | $20.79 | $23.11 | 1,068,900 | — | — |
| 2026-02-13 | $21.48 | $23.80 | 1,267,500 | — | — |
| 2026-02-12 | $21.85 | $24.21 | 1,053,100 | — | — |
| 2026-02-11 | $23.71 | $26.27 | 976,100 | — | — |
| 2026-02-10 | $23.92 | $26.50 | 1,807,800 | — | — |
| 2026-02-09 | $24.34 | $26.97 | 2,164,700 | — | — |
| 2026-02-06 | $23.26 | $25.77 | 1,576,000 | — | — |
| 2026-02-05 | $21.53 | $23.85 | 1,394,800 | — | — |
| 2026-02-04 | $22.32 | $24.73 | 728,600 | — | — |
| 2026-02-03 | $21.20 | $23.49 | 1,143,600 | — | — |
| 2026-02-02 | $22.11 | $24.50 | 1,403,400 | — | — |
| 2026-01-30 | $22.31 | $24.72 | 1,177,300 | — | — |
| 2026-01-29 | $22.51 | $24.94 | 1,455,500 | — | — |
| 2026-01-28 | $22.53 | $24.96 | 1,027,800 | — | — |
| 2026-01-27 | $22.31 | $24.72 | 1,351,300 | — | — |
| 2026-01-26 | $22.15 | $24.54 | 843,100 | — | — |
| 2026-01-23 | $21.90 | $24.26 | 1,153,100 | — | — |
| 2026-01-22 | $22.03 | $24.41 | 464,400 | — | — |
| 2026-01-21 | $22.03 | $24.41 | 974,900 | — | — |
| 2026-01-20 | $21.60 | $23.93 | 1,237,800 | — | — |
| 2026-01-16 | $21.84 | $24.20 | 1,819,200 | — | — |
| 2026-01-15 | $21.56 | $23.89 | 1,844,500 | — | — |
| 2026-01-14 | $20.09 | $22.26 | 1,187,100 | — | — |
| 2026-01-13 | $19.14 | $21.21 | 746,900 | — | — |
| 2026-01-12 | $19.53 | $21.64 | 556,700 | — | — |
| 2026-01-09 | $18.85 | $20.88 | 877,900 | — | — |
| 2026-01-08 | $19.29 | $21.37 | 1,041,600 | — | — |
| 2026-01-07 | $18.65 | $20.66 | 938,100 | — | — |
| 2026-01-06 | $18.81 | $20.84 | 1,046,700 | — | — |
| 2026-01-05 | $18.42 | $20.41 | 784,800 | — | — |
| 2026-01-02 | $17.55 | $19.44 | 895,200 | — | — |