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
- 2021-04-22 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 | — | — | — | $15.22 | 485,421 |
| 2026-09-03 | — | — | — | $14.86 | 483,942 |
| 2026-09-02 | — | — | — | $14.78 | 384,876 |
| 2026-09-01 | — | — | — | $15.00 | 554,344 |
| 2026-08-31 | — | — | — | $15.48 | 386,189 |
| 2026-08-28 | — | — | — | $16.23 | 643,095 |
| 2026-08-27 | $16.44 | $16.44 | 15,148,600 | $16.28 | 505,996 |
| 2026-08-26 | $15.94 | $15.94 | 15,413,300 | $16.69 | 500,271 |
| 2026-08-25 | $16.94 | $16.94 | 13,573,100 | $16.85 | 448,380 |
| 2026-08-24 | $16.37 | $16.37 | 21,717,600 | $17.52 | 838,704 |
| 2026-08-21 | $17.91 | $17.91 | 23,134,900 | $16.34 | 710,623 |
| 2026-08-20 | $16.07 | $16.07 | 20,174,500 | $16.96 | 820,239 |
| 2026-08-19 | $17.00 | $17.00 | 19,255,500 | $17.38 | 874,995 |
| 2026-08-18 | $17.71 | $17.71 | 13,748,000 | $17.58 | 519,877 |
| 2026-08-17 | $18.67 | $18.67 | 10,477,100 | $18.64 | 341,761 |
| 2026-08-14 | $18.82 | $18.82 | 16,960,700 | $18.45 | 633,215 |
| 2026-08-13 | $18.62 | $18.62 | 19,326,400 | $18.32 | 772,932 |
| 2026-08-12 | $18.42 | $18.42 | 16,914,900 | $18.57 | 505,603 |
| 2026-08-11 | $18.09 | $18.09 | 16,414,200 | $17.98 | 528,934 |
| 2026-08-10 | $17.65 | $17.65 | 18,189,000 | $17.93 | 552,423 |
| 2026-08-07 | $17.94 | $17.94 | 30,022,300 | $16.78 | 778,782 |
| 2026-08-06 | $16.53 | $16.53 | 22,638,400 | $16.13 | 716,609 |
| 2026-08-05 | $16.78 | $16.78 | 19,241,400 | $17.23 | 617,364 |
| 2026-08-04 | $17.45 | $17.45 | 24,193,000 | $16.52 | 953,715 |
| 2026-08-03 | $16.02 | $16.02 | 23,184,800 | $14.93 | 1,116,138 |
| 2026-07-31 | $14.95 | $14.95 | 16,116,300 | $15.20 | 661,310 |
| 2026-07-30 | $14.86 | $14.86 | 23,909,700 | $13.59 | 927,356 |
| 2026-07-29 | $13.22 | $13.22 | 20,248,900 | $14.33 | 764,980 |
| 2026-07-28 | $14.52 | $14.52 | 18,022,000 | $15.04 | 579,531 |
| 2026-07-27 | $15.64 | $15.64 | 30,443,400 | $15.09 | 1,327,022 |
| 2026-07-24 | $14.15 | $14.15 | 16,004,300 | $14.84 | 691,548 |
| 2026-07-23 | $14.85 | $14.85 | 18,547,600 | $14.79 | 755,634 |
| 2026-07-22 | $15.23 | $15.23 | 32,631,600 | $15.04 | 907,653 |
| 2026-07-21 | $15.28 | $15.28 | 19,092,900 | $14.70 | 753,826 |
| 2026-07-20 | $14.25 | $14.25 | 15,847,500 | $14.35 | 711,067 |
| 2026-07-17 | $14.11 | $14.11 | 22,517,800 | — | — |
| 2026-07-16 | $14.10 | $14.10 | 25,689,700 | — | — |
| 2026-07-15 | $15.25 | $15.25 | 22,313,000 | — | — |
| 2026-07-14 | $16.11 | $16.11 | 20,989,800 | — | — |
| 2026-07-13 | $15.36 | $15.36 | 26,371,100 | — | — |
| 2026-07-10 | $16.54 | $16.54 | 17,719,600 | — | — |
| 2026-07-09 | $16.99 | $16.99 | 17,339,500 | — | — |
| 2026-07-08 | $16.92 | $16.92 | 19,333,700 | — | — |
| 2026-07-07 | $16.55 | $16.55 | 26,927,400 | — | — |
| 2026-07-06 | $17.96 | $17.96 | 19,619,100 | — | — |
| 2026-07-02 | $17.94 | $17.94 | 25,280,900 | — | — |
| 2026-07-01 | $18.68 | $18.68 | 24,518,000 | — | — |
| 2026-06-30 | $19.32 | $19.32 | 20,927,200 | — | — |
| 2026-06-29 | $19.44 | $19.44 | 29,713,300 | — | — |
| 2026-06-26 | $18.36 | $18.36 | 33,347,700 | — | — |
| 2026-06-25 | $18.41 | $18.41 | 28,023,900 | — | — |
| 2026-06-24 | $19.53 | $19.53 | 35,175,100 | — | — |
| 2026-06-23 | $21.28 | $21.28 | 46,627,100 | — | — |
| 2026-06-22 | $21.38 | $21.38 | 38,322,300 | — | — |
| 2026-06-18 | $21.36 | $21.36 | 35,772,800 | — | — |
| 2026-06-17 | $20.25 | $20.25 | 25,801,800 | — | — |
| 2026-06-16 | $20.64 | $20.64 | 33,373,900 | — | — |
| 2026-06-15 | $22.70 | $22.70 | 44,900,900 | — | — |
| 2026-06-12 | $20.98 | $20.98 | 34,662,800 | — | — |
| 2026-06-11 | $20.63 | $20.63 | 46,720,800 | — | — |
| 2026-06-10 | $19.45 | $19.45 | 32,632,200 | — | — |
| 2026-06-09 | $19.69 | $19.69 | 49,060,800 | — | — |
| 2026-06-08 | $21.76 | $21.76 | 35,468,700 | — | — |
| 2026-06-05 | $20.68 | $20.68 | 50,337,900 | — | — |
| 2026-06-04 | $24.16 | $24.16 | 48,003,300 | — | — |
| 2026-06-03 | $24.09 | $24.09 | 78,372,500 | — | — |
| 2026-06-02 | $26.88 | $26.88 | 74,159,600 | — | — |
| 2026-06-01 | $25.63 | $25.63 | 70,028,400 | — | — |
| 2026-05-29 | $25.54 | $25.54 | 61,186,100 | — | — |
| 2026-05-28 | $27.03 | $27.03 | 86,061,200 | — | — |
| 2026-05-27 | $24.62 | $24.62 | 56,481,100 | — | — |
| 2026-05-26 | $25.07 | $25.07 | 89,078,700 | — | — |
| 2026-05-22 | $26.42 | $26.42 | 204,233,200 | — | — |
| 2026-05-21 | $22.04 | $22.04 | 148,238,500 | — | — |
| 2026-05-20 | $16.88 | $16.88 | 27,194,100 | — | — |
| 2026-05-19 | $15.96 | $15.96 | 20,581,400 | — | — |
| 2026-05-18 | $16.62 | $16.62 | 31,095,700 | — | — |
| 2026-05-15 | $17.85 | $17.85 | 27,061,900 | — | — |
| 2026-05-14 | $19.27 | $19.27 | 33,827,800 | — | — |
| 2026-05-13 | $18.42 | $18.42 | 27,158,600 | — | — |
| 2026-05-12 | $19.07 | $19.07 | 49,520,600 | — | — |
| 2026-05-11 | $20.51 | $20.51 | 44,620,300 | — | — |
| 2026-05-08 | $18.94 | $18.94 | 18,261,100 | — | — |
| 2026-05-07 | $18.34 | $18.34 | 25,537,300 | — | — |
| 2026-05-06 | $20.09 | $20.09 | 35,257,900 | — | — |
| 2026-05-05 | $18.27 | $18.27 | 24,574,700 | — | — |
| 2026-05-04 | $17.70 | $17.70 | 27,828,800 | — | — |
| 2026-05-01 | $17.50 | $17.50 | 16,601,500 | — | — |
| 2026-04-30 | $17.45 | $17.45 | 25,523,300 | — | — |
| 2026-04-29 | $16.08 | $16.08 | 21,490,000 | — | — |
| 2026-04-28 | $16.39 | $16.39 | 17,554,300 | — | — |
| 2026-04-27 | $16.91 | $16.91 | 18,203,500 | — | — |
| 2026-04-24 | $16.61 | $16.61 | 19,593,900 | — | — |
| 2026-04-23 | $16.86 | $16.86 | 27,598,800 | — | — |
| 2026-04-22 | $18.38 | $18.38 | 34,076,000 | — | — |
| 2026-04-21 | $18.25 | $18.25 | 35,942,000 | — | — |
| 2026-04-20 | $19.64 | $19.64 | 37,783,100 | — | — |
| 2026-04-17 | $19.81 | $19.81 | 40,352,800 | — | — |
| 2026-04-16 | $19.45 | $19.45 | 62,582,300 | — | — |
| 2026-04-15 | $19.11 | $19.11 | 77,175,300 | — | — |
| 2026-04-14 | $16.87 | $16.87 | 56,976,100 | — | — |
| 2026-04-13 | $15.13 | $15.13 | 16,907,500 | — | — |
| 2026-04-10 | $14.68 | $14.68 | 17,339,900 | — | — |
| 2026-04-09 | $14.31 | $14.31 | 20,875,900 | — | — |
| 2026-04-08 | $14.53 | $14.53 | 24,859,100 | — | — |
| 2026-04-07 | $13.84 | $13.84 | 20,967,000 | — | — |
| 2026-04-06 | $14.20 | $14.20 | 16,002,400 | — | — |
| 2026-04-02 | $14.19 | $14.19 | 25,642,900 | — | — |
| 2026-04-01 | $13.50 | $13.50 | 22,742,200 | — | — |
| 2026-03-31 | $14.04 | $14.04 | 26,696,000 | — | — |
| 2026-03-30 | $12.90 | $12.90 | 26,504,600 | — | — |
| 2026-03-27 | $13.32 | $13.32 | 26,114,700 | — | — |
| 2026-03-26 | $14.41 | $14.41 | 20,765,700 | — | — |
| 2026-03-25 | $15.14 | $15.14 | 27,814,300 | — | — |
| 2026-03-24 | $15.60 | $15.60 | 23,511,900 | — | — |
| 2026-03-23 | $15.88 | $15.88 | 25,794,400 | — | — |
| 2026-03-20 | $14.88 | $14.88 | 24,794,800 | — | — |
| 2026-03-19 | $15.41 | $15.41 | 23,808,200 | — | — |
| 2026-03-18 | $15.67 | $15.67 | 25,721,600 | — | — |
| 2026-03-17 | $16.22 | $16.22 | 21,122,600 | — | — |
| 2026-03-16 | $16.14 | $16.14 | 28,842,600 | — | — |
| 2026-03-13 | $16.17 | $16.17 | 26,888,600 | — | — |
| 2026-03-12 | $16.07 | $16.07 | 24,804,300 | — | — |
| 2026-03-11 | $16.94 | $16.94 | 23,368,600 | — | — |
| 2026-03-10 | $16.99 | $16.99 | 23,912,100 | — | — |
| 2026-03-09 | $17.60 | $17.60 | 26,103,300 | — | — |
| 2026-03-06 | $17.01 | $17.01 | 26,839,400 | — | — |
| 2026-03-05 | $16.97 | $16.97 | 41,786,500 | — | — |
| 2026-03-04 | $17.76 | $17.76 | 27,203,800 | — | — |
| 2026-03-03 | $16.96 | $16.96 | 29,009,900 | — | — |
| 2026-03-02 | $17.69 | $17.69 | 19,302,300 | — | — |
| 2026-02-27 | $17.42 | $17.42 | 26,199,900 | — | — |
| 2026-02-26 | $18.64 | $18.64 | 53,658,800 | — | — |
| 2026-02-25 | $17.63 | $17.63 | 31,507,200 | — | — |
| 2026-02-24 | $16.48 | $16.48 | 24,675,800 | — | — |
| 2026-02-23 | $16.02 | $16.02 | 21,337,300 | — | — |
| 2026-02-20 | $15.92 | $15.92 | 28,409,300 | — | — |
| 2026-02-19 | $16.60 | $16.60 | 28,121,900 | — | — |
| 2026-02-18 | $16.18 | $16.18 | 28,856,700 | — | — |
| 2026-02-17 | $15.59 | $15.59 | 29,060,100 | — | — |
| 2026-02-13 | $16.09 | $16.09 | 28,503,300 | — | — |
| 2026-02-12 | $14.99 | $14.99 | 35,116,500 | — | — |
| 2026-02-11 | $16.43 | $16.43 | 32,726,600 | — | — |
| 2026-02-10 | $16.97 | $16.97 | 23,728,000 | — | — |
| 2026-02-09 | $17.59 | $17.59 | 24,971,400 | — | — |
| 2026-02-06 | $17.71 | $17.71 | 37,179,200 | — | — |
| 2026-02-05 | $14.98 | $14.98 | 36,616,000 | — | — |
| 2026-02-04 | $17.19 | $17.19 | 35,971,700 | — | — |
| 2026-02-03 | $18.21 | $18.21 | 30,609,000 | — | — |
| 2026-02-02 | $17.71 | $17.71 | 25,196,700 | — | — |
| 2026-01-30 | $18.17 | $18.17 | 34,008,900 | — | — |
| 2026-01-29 | $19.85 | $19.85 | 33,989,300 | — | — |
| 2026-01-28 | $22.01 | $22.01 | 25,838,300 | — | — |
| 2026-01-27 | $22.31 | $22.31 | 27,344,500 | — | — |
| 2026-01-26 | $21.76 | $21.76 | 30,100,500 | — | — |
| 2026-01-23 | $23.45 | $23.45 | 30,257,000 | — | — |
| 2026-01-22 | $24.96 | $24.96 | 33,981,500 | — | — |
| 2026-01-21 | $23.67 | $23.67 | 48,217,900 | — | — |
| 2026-01-20 | $24.99 | $24.99 | 45,908,900 | — | — |
| 2026-01-16 | $25.62 | $25.62 | 33,778,200 | — | — |
| 2026-01-15 | $24.70 | $24.70 | 33,388,600 | — | — |
| 2026-01-14 | $25.72 | $25.72 | 29,380,700 | — | — |
| 2026-01-13 | $24.47 | $24.47 | 27,646,200 | — | — |
| 2026-01-12 | $25.53 | $25.53 | 25,656,800 | — | — |
| 2026-01-09 | $24.72 | $24.72 | 36,676,100 | — | — |
| 2026-01-08 | $25.25 | $25.25 | 32,389,000 | — | — |
| 2026-01-07 | $25.21 | $25.21 | 30,159,600 | — | — |
| 2026-01-06 | $25.38 | $25.38 | 30,380,200 | — | — |
| 2026-01-05 | $25.01 | $25.01 | 39,538,400 | — | — |
| 2026-01-02 | $23.60 | $23.60 | 37,387,200 | — | — |