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
- 2021-11-10 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 | — | — | — | $15.77 | 546,981 |
| 2026-09-03 | — | — | — | $15.75 | 599,086 |
| 2026-09-02 | — | — | — | $15.61 | 444,075 |
| 2026-09-01 | — | — | — | $15.73 | 609,628 |
| 2026-08-31 | — | — | — | $15.94 | 685,372 |
| 2026-08-28 | — | — | — | $16.53 | 1,515,013 |
| 2026-08-27 | $16.80 | $16.80 | 16,334,100 | $16.46 | 660,185 |
| 2026-08-26 | $16.33 | $16.33 | 19,289,200 | $16.67 | 647,771 |
| 2026-08-25 | $16.74 | $16.74 | 12,883,700 | $16.84 | 580,057 |
| 2026-08-24 | $16.60 | $16.60 | 21,816,200 | $17.01 | 1,015,260 |
| 2026-08-21 | $16.97 | $16.97 | 35,315,900 | $16.07 | 1,801,564 |
| 2026-08-20 | $16.01 | $16.01 | 17,440,300 | $15.70 | 711,534 |
| 2026-08-19 | $15.73 | $15.73 | 23,916,700 | $15.02 | 753,458 |
| 2026-08-18 | $14.78 | $14.78 | 22,724,800 | $14.58 | 965,015 |
| 2026-08-17 | $14.87 | $14.87 | 43,729,600 | $15.24 | 1,143,197 |
| 2026-08-14 | $15.36 | $15.36 | 17,231,800 | $15.83 | 794,924 |
| 2026-08-13 | $15.82 | $15.82 | 12,165,500 | $15.86 | 483,640 |
| 2026-08-12 | $15.93 | $15.93 | 14,781,700 | $16.56 | 558,527 |
| 2026-08-11 | $16.36 | $16.36 | 15,414,100 | $16.46 | 681,033 |
| 2026-08-10 | $16.39 | $16.39 | 18,181,200 | $16.14 | 800,763 |
| 2026-08-07 | $16.00 | $16.00 | 17,681,100 | $15.72 | 709,191 |
| 2026-08-06 | $15.38 | $15.38 | 13,934,600 | $15.40 | 653,972 |
| 2026-08-05 | $15.56 | $15.56 | 17,681,100 | $15.63 | 892,406 |
| 2026-08-04 | $15.76 | $15.76 | 23,356,500 | $15.60 | 955,753 |
| 2026-08-03 | $15.36 | $15.36 | 22,327,700 | $15.40 | 984,595 |
| 2026-07-31 | $15.22 | $15.22 | 54,522,300 | $16.97 | 2,436,984 |
| 2026-07-30 | $16.83 | $16.83 | 26,866,500 | $16.59 | 1,380,462 |
| 2026-07-29 | $16.33 | $16.33 | 18,465,800 | $16.70 | 888,758 |
| 2026-07-28 | $16.69 | $16.69 | 16,119,900 | $16.29 | 822,289 |
| 2026-07-27 | $16.48 | $16.48 | 35,152,600 | $16.44 | 1,108,164 |
| 2026-07-24 | $15.84 | $15.84 | 27,457,400 | $16.53 | 1,017,106 |
| 2026-07-23 | $16.46 | $16.46 | 30,050,300 | $16.95 | 1,052,259 |
| 2026-07-22 | $17.18 | $17.18 | 21,196,700 | $17.62 | 634,688 |
| 2026-07-21 | $17.76 | $17.76 | 25,632,000 | $17.40 | 910,905 |
| 2026-07-20 | $17.24 | $17.24 | 15,882,300 | $17.52 | 973,807 |
| 2026-07-17 | $17.46 | $17.46 | 28,927,500 | — | — |
| 2026-07-16 | $17.09 | $17.09 | 41,104,800 | — | — |
| 2026-07-15 | $17.80 | $17.80 | 29,115,800 | — | — |
| 2026-07-14 | $17.50 | $17.50 | 31,269,400 | — | — |
| 2026-07-13 | $17.31 | $17.31 | 24,217,300 | — | — |
| 2026-07-10 | $17.48 | $17.48 | 40,150,500 | — | — |
| 2026-07-09 | $18.12 | $18.12 | 84,068,800 | — | — |
| 2026-07-08 | $16.66 | $16.66 | 110,859,000 | — | — |
| 2026-07-07 | $16.49 | $16.49 | 91,175,900 | — | — |
| 2026-07-06 | $20.14 | $20.14 | 42,436,300 | — | — |
| 2026-07-02 | $18.63 | $18.63 | 78,212,500 | — | — |
| 2026-07-01 | $17.18 | $17.18 | 26,987,000 | — | — |
| 2026-06-30 | $17.35 | $17.35 | 31,373,700 | — | — |
| 2026-06-29 | $16.81 | $16.81 | 38,775,800 | — | — |
| 2026-06-26 | $15.63 | $15.63 | 42,591,500 | — | — |
| 2026-06-25 | $14.86 | $14.86 | 26,739,700 | — | — |
| 2026-06-24 | $14.64 | $14.64 | 23,138,200 | — | — |
| 2026-06-23 | $14.89 | $14.89 | 24,290,300 | — | — |
| 2026-06-22 | $15.10 | $15.10 | 27,347,500 | — | — |
| 2026-06-18 | $16.52 | $16.52 | 31,711,700 | — | — |
| 2026-06-17 | $16.26 | $16.26 | 34,148,200 | — | — |
| 2026-06-16 | $15.93 | $15.93 | 25,457,700 | — | — |
| 2026-06-15 | $16.68 | $16.68 | 20,193,200 | — | — |
| 2026-06-12 | $16.76 | $16.76 | 31,778,500 | — | — |
| 2026-06-11 | $15.54 | $15.54 | 29,012,100 | — | — |
| 2026-06-10 | $14.76 | $14.76 | 25,074,600 | — | — |
| 2026-06-09 | $15.73 | $15.73 | 39,837,500 | — | — |
| 2026-06-08 | $16.84 | $16.84 | 22,634,400 | — | — |
| 2026-06-05 | $16.35 | $16.35 | 35,945,400 | — | — |
| 2026-06-04 | $18.12 | $18.12 | 35,162,000 | — | — |
| 2026-06-03 | $18.27 | $18.27 | 51,857,200 | — | — |
| 2026-06-02 | $17.29 | $17.29 | 39,250,200 | — | — |
| 2026-06-01 | $16.95 | $16.95 | 43,483,500 | — | — |
| 2026-05-29 | $16.30 | $16.30 | 59,451,500 | — | — |
| 2026-05-28 | $15.20 | $15.20 | 23,145,700 | — | — |
| 2026-05-27 | $14.70 | $14.70 | 23,273,900 | — | — |
| 2026-05-26 | $14.39 | $14.39 | 22,915,400 | — | — |
| 2026-05-22 | $14.22 | $14.22 | 27,073,400 | — | — |
| 2026-05-21 | $14.15 | $14.15 | 25,002,800 | — | — |
| 2026-05-20 | $13.73 | $13.73 | 44,632,400 | — | — |
| 2026-05-19 | $12.90 | $12.90 | 41,231,800 | — | — |
| 2026-05-18 | $13.35 | $13.35 | 29,544,100 | — | — |
| 2026-05-15 | $13.79 | $13.79 | 42,196,700 | — | — |
| 2026-05-14 | $14.52 | $14.52 | 21,303,700 | — | — |
| 2026-05-13 | $14.27 | $14.27 | 29,255,400 | — | — |
| 2026-05-12 | $13.95 | $13.95 | 22,253,000 | — | — |
| 2026-05-11 | $14.08 | $14.08 | 26,215,700 | — | — |
| 2026-05-08 | $14.22 | $14.22 | 31,623,100 | — | — |
| 2026-05-07 | $14.18 | $14.18 | 26,127,600 | — | — |
| 2026-05-06 | $14.48 | $14.48 | 24,738,800 | — | — |
| 2026-05-05 | $14.60 | $14.60 | 28,211,000 | — | — |
| 2026-05-04 | $14.51 | $14.51 | 48,844,400 | — | — |
| 2026-05-01 | $15.02 | $15.02 | 53,434,700 | — | — |
| 2026-04-30 | $16.40 | $16.40 | 31,193,600 | — | — |
| 2026-04-29 | $16.06 | $16.06 | 16,223,600 | — | — |
| 2026-04-28 | $16.14 | $16.14 | 16,286,300 | — | — |
| 2026-04-27 | $16.72 | $16.72 | 21,176,000 | — | — |
| 2026-04-24 | $16.52 | $16.52 | 23,800,400 | — | — |
| 2026-04-23 | $16.95 | $16.95 | 24,269,300 | — | — |
| 2026-04-22 | $17.74 | $17.74 | 26,160,200 | — | — |
| 2026-04-21 | $17.15 | $17.15 | 21,364,000 | — | — |
| 2026-04-20 | $16.92 | $16.92 | 19,620,300 | — | — |
| 2026-04-17 | $17.23 | $17.23 | 32,234,700 | — | — |
| 2026-04-16 | $16.89 | $16.89 | 29,131,700 | — | — |
| 2026-04-15 | $16.41 | $16.41 | 23,475,200 | — | — |
| 2026-04-14 | $15.99 | $15.99 | 29,182,500 | — | — |
| 2026-04-13 | $15.90 | $15.90 | 22,415,800 | — | — |
| 2026-04-10 | $15.43 | $15.43 | 19,334,300 | — | — |
| 2026-04-09 | $15.24 | $15.24 | 16,625,000 | — | — |
| 2026-04-08 | $15.14 | $15.14 | 31,904,800 | — | — |
| 2026-04-07 | $14.69 | $14.69 | 27,778,900 | — | — |
| 2026-04-06 | $15.29 | $15.29 | 22,766,800 | — | — |
| 2026-04-02 | $15.40 | $15.40 | 20,720,100 | — | — |
| 2026-04-01 | $14.94 | $14.94 | 22,177,900 | — | — |
| 2026-03-31 | $15.05 | $15.05 | 24,085,900 | — | — |
| 2026-03-30 | $14.49 | $14.49 | 19,715,400 | — | — |
| 2026-03-27 | $14.77 | $14.77 | 22,351,500 | — | — |
| 2026-03-26 | $15.21 | $15.21 | 16,862,800 | — | — |
| 2026-03-25 | $15.62 | $15.62 | 20,330,900 | — | — |
| 2026-03-24 | $16.10 | $16.10 | 19,443,600 | — | — |
| 2026-03-23 | $15.77 | $15.77 | 37,348,000 | — | — |
| 2026-03-20 | $14.91 | $14.91 | 51,016,900 | — | — |
| 2026-03-19 | $16.12 | $16.12 | 78,928,100 | — | — |
| 2026-03-18 | $15.53 | $15.53 | 19,144,700 | — | — |
| 2026-03-17 | $15.82 | $15.82 | 22,536,900 | — | — |
| 2026-03-16 | $15.33 | $15.33 | 25,041,500 | — | — |
| 2026-03-13 | $14.86 | $14.86 | 30,983,100 | — | — |
| 2026-03-12 | $15.30 | $15.30 | 37,373,900 | — | — |
| 2026-03-11 | $16.65 | $16.65 | 21,360,700 | — | — |
| 2026-03-10 | $16.54 | $16.54 | 51,139,300 | — | — |
| 2026-03-09 | $15.87 | $15.87 | 25,666,200 | — | — |
| 2026-03-06 | $15.37 | $15.37 | 24,930,200 | — | — |
| 2026-03-05 | $15.19 | $15.19 | 27,696,900 | — | — |
| 2026-03-04 | $14.92 | $14.92 | 23,847,600 | — | — |
| 2026-03-03 | $15.10 | $15.10 | 25,283,000 | — | — |
| 2026-03-02 | $15.01 | $15.01 | 20,187,700 | — | — |
| 2026-02-27 | $15.33 | $15.33 | 34,214,300 | — | — |
| 2026-02-26 | $15.61 | $15.61 | 23,469,700 | — | — |
| 2026-02-25 | $15.25 | $15.25 | 19,283,200 | — | — |
| 2026-02-24 | $15.12 | $15.12 | 21,025,300 | — | — |
| 2026-02-23 | $14.96 | $14.96 | 17,459,800 | — | — |
| 2026-02-20 | $15.27 | $15.27 | 20,860,500 | — | — |
| 2026-02-19 | $15.59 | $15.59 | 28,703,600 | — | — |
| 2026-02-18 | $16.15 | $16.15 | 30,101,700 | — | — |
| 2026-02-17 | $16.47 | $16.47 | 55,972,100 | — | — |
| 2026-02-13 | $17.73 | $17.73 | 127,927,300 | — | — |
| 2026-02-12 | $14.00 | $14.00 | 38,024,300 | — | — |
| 2026-02-11 | $14.76 | $14.76 | 27,135,500 | — | — |
| 2026-02-10 | $14.96 | $14.96 | 37,616,400 | — | — |
| 2026-02-09 | $14.69 | $14.69 | 31,858,800 | — | — |
| 2026-02-06 | $14.80 | $14.80 | 31,308,200 | — | — |
| 2026-02-05 | $13.73 | $13.73 | 29,469,100 | — | — |
| 2026-02-04 | $14.37 | $14.37 | 23,370,800 | — | — |
| 2026-02-03 | $14.41 | $14.41 | 25,673,300 | — | — |
| 2026-02-02 | $14.44 | $14.44 | 19,269,300 | — | — |
| 2026-01-30 | $14.75 | $14.75 | 25,350,700 | — | — |
| 2026-01-29 | $15.17 | $15.17 | 23,475,000 | — | — |
| 2026-01-28 | $15.20 | $15.20 | 19,042,100 | — | — |
| 2026-01-27 | $15.27 | $15.27 | 21,218,500 | — | — |
| 2026-01-26 | $15.75 | $15.75 | 17,863,800 | — | — |
| 2026-01-23 | $15.95 | $15.95 | 20,442,100 | — | — |
| 2026-01-22 | $16.32 | $16.32 | 20,350,000 | — | — |
| 2026-01-21 | $16.47 | $16.47 | 23,601,500 | — | — |
| 2026-01-20 | $16.16 | $16.16 | 29,808,100 | — | — |
| 2026-01-16 | $16.67 | $16.67 | 26,925,000 | — | — |
| 2026-01-15 | $17.06 | $17.06 | 29,245,400 | — | — |
| 2026-01-14 | $17.50 | $17.50 | 53,011,100 | — | — |
| 2026-01-13 | $18.85 | $18.85 | 24,788,400 | — | — |
| 2026-01-12 | $19.15 | $19.15 | 29,279,100 | — | — |
| 2026-01-09 | $19.22 | $19.22 | 32,467,400 | — | — |
| 2026-01-08 | $19.89 | $19.89 | 36,672,600 | — | — |
| 2026-01-07 | $20.06 | $20.06 | 42,136,800 | — | — |
| 2026-01-06 | $19.53 | $19.53 | 34,687,800 | — | — |
| 2026-01-05 | $19.59 | $19.59 | 31,071,500 | — | — |
| 2026-01-02 | $19.41 | $19.41 | 42,740,200 | — | — |