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
- 2020-12-11 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 | — | — | — | $16.77 | 557,011 |
| 2026-09-03 | — | — | — | $16.58 | 387,183 |
| 2026-09-02 | — | — | — | $16.27 | 468,699 |
| 2026-09-01 | — | — | — | $16.53 | 492,991 |
| 2026-08-31 | — | — | — | $16.69 | 475,309 |
| 2026-08-28 | — | — | — | $17.58 | 1,005,118 |
| 2026-08-27 | $17.90 | $17.90 | 19,092,000 | $17.85 | 680,854 |
| 2026-08-26 | $17.51 | $17.51 | 26,526,300 | $18.69 | 949,998 |
| 2026-08-25 | $19.35 | $19.35 | 15,096,600 | $19.03 | 460,492 |
| 2026-08-24 | $18.68 | $18.68 | 17,132,600 | $19.77 | 581,949 |
| 2026-08-21 | $20.39 | $20.39 | 19,537,400 | $19.12 | 607,292 |
| 2026-08-20 | $18.80 | $18.80 | 11,745,200 | $19.20 | 501,480 |
| 2026-08-19 | $19.32 | $19.32 | 13,084,900 | $19.28 | 834,037 |
| 2026-08-18 | $19.53 | $19.53 | 12,926,400 | $19.79 | 552,734 |
| 2026-08-17 | $20.87 | $20.87 | 10,078,300 | $20.80 | 430,490 |
| 2026-08-14 | $21.17 | $21.17 | 11,054,900 | $20.54 | 414,828 |
| 2026-08-13 | $20.90 | $20.90 | 13,012,700 | $20.60 | 558,083 |
| 2026-08-12 | $20.74 | $20.74 | 13,265,800 | $20.78 | 453,468 |
| 2026-08-11 | $20.23 | $20.23 | 11,098,600 | $20.26 | 695,976 |
| 2026-08-10 | $20.19 | $20.19 | 13,193,300 | $20.49 | 567,522 |
| 2026-08-07 | $20.76 | $20.76 | 16,291,600 | $19.77 | 702,647 |
| 2026-08-06 | $19.41 | $19.41 | 23,702,500 | $18.39 | 598,477 |
| 2026-08-05 | $21.39 | $21.39 | 17,062,300 | $21.71 | 782,656 |
| 2026-08-04 | $21.83 | $21.83 | 23,848,500 | $20.43 | 857,956 |
| 2026-08-03 | $19.98 | $19.98 | 24,635,700 | $18.14 | 962,568 |
| 2026-07-31 | $18.08 | $18.08 | 16,543,300 | $18.36 | 790,580 |
| 2026-07-30 | $17.98 | $17.98 | 20,125,400 | $16.82 | 938,873 |
| 2026-07-29 | $16.18 | $16.18 | 20,283,900 | $17.29 | 937,859 |
| 2026-07-28 | $17.64 | $17.64 | 24,173,700 | $18.68 | 978,094 |
| 2026-07-27 | $19.51 | $19.51 | 48,478,200 | $17.96 | 1,234,244 |
| 2026-07-24 | $16.21 | $16.21 | 13,570,800 | $16.83 | 819,008 |
| 2026-07-23 | $17.10 | $17.10 | 13,648,700 | $16.89 | 749,414 |
| 2026-07-22 | $17.35 | $17.35 | 14,539,400 | $17.56 | 900,139 |
| 2026-07-21 | $17.80 | $17.80 | 16,518,100 | $17.10 | 678,799 |
| 2026-07-20 | $16.72 | $16.72 | 13,778,500 | $16.83 | 713,443 |
| 2026-07-17 | $16.73 | $16.73 | 17,623,100 | — | — |
| 2026-07-16 | $16.92 | $16.92 | 18,893,400 | — | — |
| 2026-07-15 | $18.27 | $18.27 | 15,430,400 | — | — |
| 2026-07-14 | $18.95 | $18.95 | 15,675,500 | — | — |
| 2026-07-13 | $18.66 | $18.66 | 17,058,900 | — | — |
| 2026-07-10 | $20.09 | $20.09 | 14,518,200 | — | — |
| 2026-07-09 | $21.16 | $21.16 | 16,525,400 | — | — |
| 2026-07-08 | $20.64 | $20.64 | 15,546,300 | — | — |
| 2026-07-07 | $21.06 | $21.06 | 20,583,700 | — | — |
| 2026-07-06 | $22.56 | $22.56 | 17,225,000 | — | — |
| 2026-07-02 | $22.53 | $22.53 | 21,365,800 | — | — |
| 2026-07-01 | $23.50 | $23.50 | 22,923,400 | — | — |
| 2026-06-30 | $23.99 | $23.99 | 20,202,100 | — | — |
| 2026-06-29 | $23.83 | $23.83 | 22,781,900 | — | — |
| 2026-06-26 | $22.76 | $22.76 | 31,774,900 | — | — |
| 2026-06-25 | $21.91 | $21.91 | 20,652,900 | — | — |
| 2026-06-24 | $22.98 | $22.98 | 32,009,700 | — | — |
| 2026-06-23 | $25.03 | $25.03 | 48,963,000 | — | — |
| 2026-06-22 | $24.47 | $24.47 | 29,576,400 | — | — |
| 2026-06-18 | $24.69 | $24.69 | 31,044,300 | — | — |
| 2026-06-17 | $22.92 | $22.92 | 27,645,800 | — | — |
| 2026-06-16 | $23.94 | $23.94 | 29,431,600 | — | — |
| 2026-06-15 | $26.26 | $26.26 | 44,959,900 | — | — |
| 2026-06-12 | $23.37 | $23.37 | 27,862,100 | — | — |
| 2026-06-11 | $23.82 | $23.82 | 25,165,300 | — | — |
| 2026-06-10 | $23.25 | $23.25 | 20,856,500 | — | — |
| 2026-06-09 | $23.52 | $23.52 | 37,886,900 | — | — |
| 2026-06-08 | $25.83 | $25.83 | 29,009,500 | — | — |
| 2026-06-05 | $23.85 | $23.85 | 34,320,000 | — | — |
| 2026-06-04 | $27.64 | $27.64 | 39,223,000 | — | — |
| 2026-06-03 | $27.55 | $27.55 | 42,311,000 | — | — |
| 2026-06-02 | $29.91 | $29.91 | 48,442,500 | — | — |
| 2026-06-01 | $29.18 | $29.18 | 49,079,000 | — | — |
| 2026-05-29 | $30.14 | $30.14 | 36,381,200 | — | — |
| 2026-05-28 | $29.49 | $29.49 | 54,482,200 | — | — |
| 2026-05-27 | $27.48 | $27.48 | 34,015,400 | — | — |
| 2026-05-26 | $27.82 | $27.82 | 54,691,500 | — | — |
| 2026-05-22 | $29.40 | $29.40 | 141,703,200 | — | — |
| 2026-05-21 | $25.74 | $25.74 | 119,132,500 | — | — |
| 2026-05-20 | $19.30 | $19.30 | 21,855,400 | — | — |
| 2026-05-19 | $18.19 | $18.19 | 21,512,900 | — | — |
| 2026-05-18 | $19.06 | $19.06 | 24,639,800 | — | — |
| 2026-05-15 | $20.35 | $20.35 | 23,761,800 | — | — |
| 2026-05-14 | $22.13 | $22.13 | 28,148,900 | — | — |
| 2026-05-13 | $21.44 | $21.44 | 25,576,500 | — | — |
| 2026-05-12 | $22.35 | $22.35 | 46,895,200 | — | — |
| 2026-05-11 | $24.03 | $24.03 | 36,127,100 | — | — |
| 2026-05-08 | $22.57 | $22.57 | 20,169,000 | — | — |
| 2026-05-07 | $21.99 | $21.99 | 25,873,000 | — | — |
| 2026-05-06 | $23.83 | $23.83 | 39,634,300 | — | — |
| 2026-05-05 | $21.54 | $21.54 | 19,394,800 | — | — |
| 2026-05-04 | $20.92 | $20.92 | 24,790,300 | — | — |
| 2026-05-01 | $20.49 | $20.49 | 20,364,100 | — | — |
| 2026-04-30 | $20.28 | $20.28 | 29,793,500 | — | — |
| 2026-04-29 | $18.27 | $18.27 | 18,971,000 | — | — |
| 2026-04-28 | $18.11 | $18.11 | 15,993,400 | — | — |
| 2026-04-27 | $18.80 | $18.80 | 19,625,300 | — | — |
| 2026-04-24 | $18.49 | $18.49 | 23,877,500 | — | — |
| 2026-04-23 | $19.31 | $19.31 | 29,505,600 | — | — |
| 2026-04-22 | $21.24 | $21.24 | 33,929,200 | — | — |
| 2026-04-21 | $20.36 | $20.36 | 37,186,700 | — | — |
| 2026-04-20 | $21.66 | $21.66 | 39,241,800 | — | — |
| 2026-04-17 | $21.69 | $21.69 | 46,076,200 | — | — |
| 2026-04-16 | $21.52 | $21.52 | 90,113,700 | — | — |
| 2026-04-15 | $20.81 | $20.81 | 98,957,500 | — | — |
| 2026-04-14 | $16.97 | $16.97 | 43,679,500 | — | — |
| 2026-04-13 | $14.65 | $14.65 | 16,392,500 | — | — |
| 2026-04-10 | $14.25 | $14.25 | 13,796,000 | — | — |
| 2026-04-09 | $13.87 | $13.87 | 17,762,400 | — | — |
| 2026-04-08 | $14.57 | $14.57 | 21,807,900 | — | — |
| 2026-04-07 | $13.74 | $13.74 | 16,030,900 | — | — |
| 2026-04-06 | $14.14 | $14.14 | 14,269,900 | — | — |
| 2026-04-02 | $14.32 | $14.32 | 17,185,500 | — | — |
| 2026-04-01 | $13.70 | $13.70 | 21,754,600 | — | — |
| 2026-03-31 | $14.43 | $14.43 | 25,031,400 | — | — |
| 2026-03-30 | $12.98 | $12.98 | 23,230,100 | — | — |
| 2026-03-27 | $13.90 | $13.90 | 18,329,300 | — | — |
| 2026-03-26 | $14.65 | $14.65 | 20,256,300 | — | — |
| 2026-03-25 | $16.19 | $16.19 | 15,989,100 | — | — |
| 2026-03-24 | $15.93 | $15.93 | 18,050,000 | — | — |
| 2026-03-23 | $16.31 | $16.31 | 20,797,500 | — | — |
| 2026-03-20 | $15.73 | $15.73 | 26,408,300 | — | — |
| 2026-03-19 | $16.10 | $16.10 | 21,587,100 | — | — |
| 2026-03-18 | $16.49 | $16.49 | 21,200,900 | — | — |
| 2026-03-17 | $17.47 | $17.47 | 17,508,600 | — | — |
| 2026-03-16 | $17.46 | $17.46 | 25,472,600 | — | — |
| 2026-03-13 | $17.55 | $17.55 | 20,995,900 | — | — |
| 2026-03-12 | $17.83 | $17.83 | 23,983,200 | — | — |
| 2026-03-11 | $18.91 | $18.91 | 18,330,000 | — | — |
| 2026-03-10 | $18.76 | $18.76 | 21,613,900 | — | — |
| 2026-03-09 | $19.04 | $19.04 | 26,090,500 | — | — |
| 2026-03-06 | $18.59 | $18.59 | 27,228,600 | — | — |
| 2026-03-05 | $18.83 | $18.83 | 33,151,100 | — | — |
| 2026-03-04 | $18.91 | $18.91 | 19,013,100 | — | — |
| 2026-03-03 | $18.24 | $18.24 | 20,868,200 | — | — |
| 2026-03-02 | $18.94 | $18.94 | 18,583,400 | — | — |
| 2026-02-27 | $18.78 | $18.78 | 27,470,100 | — | — |
| 2026-02-26 | $20.14 | $20.14 | 43,719,200 | — | — |
| 2026-02-25 | $19.65 | $19.65 | 25,594,900 | — | — |
| 2026-02-24 | $18.66 | $18.66 | 19,842,700 | — | — |
| 2026-02-23 | $18.05 | $18.05 | 18,540,200 | — | — |
| 2026-02-20 | $18.06 | $18.06 | 26,616,400 | — | — |
| 2026-02-19 | $19.38 | $19.38 | 19,676,400 | — | — |
| 2026-02-18 | $19.07 | $19.07 | 21,493,800 | — | — |
| 2026-02-17 | $18.44 | $18.44 | 25,351,500 | — | — |
| 2026-02-13 | $19.67 | $19.67 | 23,824,100 | — | — |
| 2026-02-12 | $18.82 | $18.82 | 23,670,500 | — | — |
| 2026-02-11 | $19.64 | $19.64 | 27,294,900 | — | — |
| 2026-02-10 | $20.44 | $20.44 | 18,640,900 | — | — |
| 2026-02-09 | $21.21 | $21.21 | 23,651,800 | — | — |
| 2026-02-06 | $20.72 | $20.72 | 38,840,200 | — | — |
| 2026-02-05 | $17.21 | $17.21 | 36,687,700 | — | — |
| 2026-02-04 | $20.11 | $20.11 | 32,054,000 | — | — |
| 2026-02-03 | $21.40 | $21.40 | 31,950,300 | — | — |
| 2026-02-02 | $20.97 | $20.97 | 28,695,300 | — | — |
| 2026-01-30 | $21.22 | $21.22 | 31,259,700 | — | — |
| 2026-01-29 | $23.22 | $23.22 | 33,098,100 | — | — |
| 2026-01-28 | $24.97 | $24.97 | 32,934,200 | — | — |
| 2026-01-27 | $24.69 | $24.69 | 41,609,400 | — | — |
| 2026-01-26 | $23.75 | $23.75 | 29,293,800 | — | — |
| 2026-01-23 | $25.63 | $25.63 | 38,070,400 | — | — |
| 2026-01-22 | $27.43 | $27.43 | 38,665,300 | — | — |
| 2026-01-21 | $26.04 | $26.04 | 44,408,500 | — | — |
| 2026-01-20 | $27.04 | $27.04 | 51,361,500 | — | — |
| 2026-01-16 | $28.83 | $28.83 | 40,594,500 | — | — |
| 2026-01-15 | $28.72 | $28.72 | 43,686,800 | — | — |
| 2026-01-14 | $30.15 | $30.15 | 40,175,100 | — | — |
| 2026-01-13 | $28.82 | $28.82 | 32,819,500 | — | — |
| 2026-01-12 | $28.80 | $28.80 | 31,966,600 | — | — |
| 2026-01-09 | $28.11 | $28.11 | 46,765,200 | — | — |
| 2026-01-08 | $29.28 | $29.28 | 38,675,900 | — | — |
| 2026-01-07 | $30.20 | $30.20 | 36,716,200 | — | — |
| 2026-01-06 | $31.27 | $31.27 | 35,312,000 | — | — |
| 2026-01-05 | $30.64 | $30.64 | 46,044,200 | — | — |
| 2026-01-02 | $28.13 | $28.13 | 48,405,500 | — | — |