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
- 2020-08-06 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 | — | — | — | $13.84 | 1,331,964 |
| 2026-09-03 | — | — | — | $13.90 | 1,649,721 |
| 2026-09-02 | — | — | — | $13.07 | 1,236,119 |
| 2026-09-01 | — | — | — | $13.09 | 1,023,684 |
| 2026-08-31 | — | — | — | $13.50 | 1,025,332 |
| 2026-08-28 | — | — | — | $14.29 | 1,430,725 |
| 2026-08-27 | $14.24 | $16.95 | 23,573,200 | $13.88 | 1,604,435 |
| 2026-08-26 | $13.90 | $16.54 | 14,514,600 | $14.10 | 622,069 |
| 2026-08-25 | $14.30 | $17.02 | 28,878,300 | $14.37 | 1,269,303 |
| 2026-08-24 | $14.09 | $16.77 | 17,790,100 | $13.95 | 771,722 |
| 2026-08-21 | $13.93 | $16.58 | 23,450,000 | $14.24 | 902,827 |
| 2026-08-20 | $14.06 | $16.73 | 22,330,000 | $14.26 | 1,554,885 |
| 2026-08-19 | $14.63 | $17.41 | 19,663,000 | $14.73 | 1,338,291 |
| 2026-08-18 | $13.99 | $16.65 | 17,697,300 | $14.22 | 892,533 |
| 2026-08-17 | $14.50 | $17.26 | 18,414,900 | $14.59 | 1,117,495 |
| 2026-08-14 | $14.76 | $17.57 | 18,904,300 | $15.01 | 1,265,232 |
| 2026-08-13 | $15.04 | $17.90 | 35,236,900 | $14.30 | 2,544,495 |
| 2026-08-12 | $14.05 | $16.72 | 33,655,400 | $14.59 | 1,911,977 |
| 2026-08-11 | $14.32 | $17.04 | 32,739,800 | $13.72 | 1,608,725 |
| 2026-08-10 | $13.76 | $16.38 | 27,865,200 | $13.45 | 1,722,324 |
| 2026-08-07 | $13.72 | $16.33 | 42,103,100 | $14.27 | 3,106,732 |
| 2026-08-06 | $13.22 | $15.73 | 40,050,400 | $13.44 | 2,123,619 |
| 2026-08-05 | $13.86 | $16.50 | 17,897,700 | $13.99 | 1,059,332 |
| 2026-08-04 | $14.11 | $16.79 | 26,861,600 | $13.93 | 1,361,854 |
| 2026-08-03 | $13.68 | $16.28 | 18,988,700 | $13.32 | 1,157,885 |
| 2026-07-31 | $12.90 | $15.35 | 21,349,100 | $13.15 | 1,177,528 |
| 2026-07-30 | $13.26 | $15.78 | 35,186,800 | $13.67 | 1,874,217 |
| 2026-07-29 | $13.70 | $16.31 | 49,518,600 | $13.62 | 3,248,894 |
| 2026-07-28 | $13.98 | $16.64 | 26,718,100 | $13.41 | 1,547,160 |
| 2026-07-27 | $13.49 | $16.06 | 25,647,000 | $13.34 | 1,155,382 |
| 2026-07-24 | $13.05 | $15.53 | 28,193,400 | $12.92 | 1,495,606 |
| 2026-07-23 | $12.78 | $15.21 | 30,314,700 | $13.00 | 1,672,870 |
| 2026-07-22 | $13.44 | $16.00 | 15,817,300 | $13.51 | 794,143 |
| 2026-07-21 | $13.65 | $16.25 | 21,198,300 | $13.96 | 602,540 |
| 2026-07-20 | $13.99 | $16.65 | 34,956,200 | $14.52 | 1,494,097 |
| 2026-07-17 | $14.54 | $17.31 | 37,618,100 | — | — |
| 2026-07-16 | $14.90 | $17.73 | 45,001,600 | — | — |
| 2026-07-15 | $14.60 | $17.38 | 31,066,400 | — | — |
| 2026-07-14 | $14.30 | $17.02 | 26,585,100 | — | — |
| 2026-07-13 | $13.91 | $16.56 | 23,775,900 | — | — |
| 2026-07-10 | $14.39 | $17.13 | 18,327,400 | — | — |
| 2026-07-09 | $14.56 | $17.33 | 27,183,900 | — | — |
| 2026-07-08 | $14.16 | $16.85 | 32,721,500 | — | — |
| 2026-07-07 | $14.63 | $17.41 | 28,642,200 | — | — |
| 2026-07-06 | $15.55 | $18.51 | 23,810,800 | — | — |
| 2026-07-02 | $15.77 | $18.77 | 26,411,600 | — | — |
| 2026-07-01 | $15.85 | $18.86 | 29,961,200 | — | — |
| 2026-06-30 | $15.75 | $18.75 | 62,160,900 | — | — |
| 2026-06-29 | $15.50 | $18.45 | 35,609,100 | — | — |
| 2026-06-26 | $15.00 | $17.85 | 40,182,700 | — | — |
| 2026-06-25 | $14.78 | $17.59 | 50,936,400 | — | — |
| 2026-06-24 | $14.73 | $17.53 | 61,074,800 | — | — |
| 2026-06-23 | $13.47 | $16.03 | 34,107,700 | — | — |
| 2026-06-22 | $13.34 | $15.88 | 30,203,300 | — | — |
| 2026-06-18 | $14.42 | $17.16 | 52,813,700 | — | — |
| 2026-06-17 | $13.22 | $15.73 | 48,524,500 | — | — |
| 2026-06-16 | $13.92 | $16.57 | 38,265,500 | — | — |
| 2026-06-15 | $13.91 | $16.56 | 42,584,500 | — | — |
| 2026-06-12 | $13.07 | $15.56 | 20,440,700 | — | — |
| 2026-06-11 | $13.43 | $15.98 | 28,782,700 | — | — |
| 2026-06-10 | $12.54 | $14.92 | 14,133,700 | — | — |
| 2026-06-09 | $13.18 | $15.69 | 20,457,200 | — | — |
| 2026-06-08 | $12.35 | $14.70 | 21,336,500 | — | — |
| 2026-06-05 | $12.65 | $15.06 | 24,945,900 | — | — |
| 2026-06-04 | $13.23 | $15.75 | 29,014,500 | — | — |
| 2026-06-03 | $12.94 | $15.40 | 36,789,700 | — | — |
| 2026-06-02 | $14.03 | $16.70 | 19,498,700 | — | — |
| 2026-06-01 | $14.18 | $16.88 | 19,103,400 | — | — |
| 2026-05-29 | $14.51 | $17.27 | 31,593,900 | — | — |
| 2026-05-28 | $14.40 | $17.14 | 18,113,600 | — | — |
| 2026-05-27 | $14.27 | $16.98 | 17,310,500 | — | — |
| 2026-05-26 | $14.04 | $16.71 | 19,686,400 | — | — |
| 2026-05-22 | $13.79 | $16.41 | 17,005,900 | — | — |
| 2026-05-21 | $13.87 | $16.51 | 24,248,900 | — | — |
| 2026-05-20 | $13.63 | $16.22 | 22,973,300 | — | — |
| 2026-05-19 | $12.67 | $15.08 | 37,410,100 | — | — |
| 2026-05-18 | $13.04 | $15.52 | 22,995,100 | — | — |
| 2026-05-15 | $13.35 | $15.89 | 23,023,400 | — | — |
| 2026-05-14 | $14.28 | $17.00 | 21,920,400 | — | — |
| 2026-05-13 | $13.84 | $16.47 | 28,478,200 | — | — |
| 2026-05-12 | $14.80 | $17.61 | 25,403,400 | — | — |
| 2026-05-11 | $14.83 | $17.65 | 30,505,600 | — | — |
| 2026-05-08 | $15.69 | $18.67 | 37,253,400 | — | — |
| 2026-05-07 | $14.15 | $16.84 | 28,963,500 | — | — |
| 2026-05-06 | $14.65 | $17.44 | 26,299,600 | — | — |
| 2026-05-05 | $14.09 | $16.77 | 17,828,200 | — | — |
| 2026-05-04 | $14.01 | $16.67 | 18,900,100 | — | — |
| 2026-05-01 | $14.64 | $17.42 | 14,755,000 | — | — |
| 2026-04-30 | $14.62 | $17.40 | 14,577,300 | — | — |
| 2026-04-29 | $14.40 | $17.14 | 22,957,500 | — | — |
| 2026-04-28 | $15.31 | $18.22 | 12,097,100 | — | — |
| 2026-04-27 | $15.45 | $18.39 | 12,795,300 | — | — |
| 2026-04-24 | $15.60 | $18.57 | 15,400,300 | — | — |
| 2026-04-23 | $15.28 | $18.19 | 19,903,700 | — | — |
| 2026-04-22 | $15.31 | $18.22 | 27,375,400 | — | — |
| 2026-04-21 | $15.91 | $18.94 | 28,210,600 | — | — |
| 2026-04-20 | $17.12 | $20.38 | 23,657,400 | — | — |
| 2026-04-17 | $16.63 | $19.79 | 37,318,900 | — | — |
| 2026-04-16 | $15.76 | $18.76 | 39,608,200 | — | — |
| 2026-04-15 | $15.50 | $18.45 | 31,387,200 | — | — |
| 2026-04-14 | $15.40 | $18.33 | 20,538,600 | — | — |
| 2026-04-13 | $15.32 | $18.23 | 23,181,800 | — | — |
| 2026-04-10 | $14.85 | $17.67 | 21,475,600 | — | — |
| 2026-04-09 | $15.02 | $17.88 | 33,969,400 | — | — |
| 2026-04-08 | $15.20 | $18.09 | 35,003,400 | — | — |
| 2026-04-07 | $14.51 | $17.27 | 21,629,200 | — | — |
| 2026-04-06 | $15.03 | $17.89 | 21,517,700 | — | — |
| 2026-04-02 | $14.96 | $17.80 | 30,606,600 | — | — |
| 2026-04-01 | $14.43 | $17.17 | 19,572,400 | — | — |
| 2026-03-31 | $14.25 | $16.96 | 37,206,900 | — | — |
| 2026-03-30 | $13.49 | $16.06 | 24,860,500 | — | — |
| 2026-03-27 | $13.67 | $16.27 | 17,188,900 | — | — |
| 2026-03-26 | $13.95 | $16.60 | 22,642,600 | — | — |
| 2026-03-25 | $14.29 | $17.01 | 21,505,000 | — | — |
| 2026-03-24 | $14.17 | $16.86 | 21,322,400 | — | — |
| 2026-03-23 | $14.26 | $16.97 | 25,328,200 | — | — |
| 2026-03-20 | $13.65 | $16.25 | 36,659,700 | — | — |
| 2026-03-19 | $14.65 | $17.44 | 23,576,500 | — | — |
| 2026-03-18 | $14.23 | $16.94 | 15,456,100 | — | — |
| 2026-03-17 | $14.84 | $17.66 | 17,612,300 | — | — |
| 2026-03-16 | $14.76 | $17.57 | 25,645,700 | — | — |
| 2026-03-13 | $14.14 | $16.83 | 21,922,000 | — | — |
| 2026-03-12 | $14.58 | $17.35 | 29,756,500 | — | — |
| 2026-03-11 | $15.15 | $18.03 | 19,725,200 | — | — |
| 2026-03-10 | $15.50 | $18.45 | 27,058,700 | — | — |
| 2026-03-09 | $15.59 | $18.55 | 31,476,200 | — | — |
| 2026-03-06 | $14.95 | $17.79 | 49,782,700 | — | — |
| 2026-03-05 | $15.66 | $18.64 | 37,316,400 | — | — |
| 2026-03-04 | $16.63 | $19.79 | 29,472,300 | — | — |
| 2026-03-03 | $16.43 | $19.55 | 39,072,300 | — | — |
| 2026-03-02 | $16.79 | $19.98 | 37,117,700 | — | — |
| 2026-02-27 | $18.19 | $21.65 | 54,272,200 | — | — |
| 2026-02-26 | $17.77 | $21.15 | 22,269,200 | — | — |
| 2026-02-25 | $17.33 | $20.63 | 33,905,400 | — | — |
| 2026-02-24 | $17.71 | $21.08 | 23,899,400 | — | — |
| 2026-02-23 | $17.09 | $20.34 | 18,958,700 | — | — |
| 2026-02-20 | $17.98 | $21.40 | 18,060,300 | — | — |
| 2026-02-19 | $18.35 | $21.84 | 16,529,500 | — | — |
| 2026-02-18 | $18.45 | $21.96 | 19,756,100 | — | — |
| 2026-02-17 | $18.37 | $21.86 | 24,483,200 | — | — |
| 2026-02-13 | $18.68 | $22.23 | 24,448,900 | — | — |
| 2026-02-12 | $17.75 | $21.13 | 43,240,700 | — | — |
| 2026-02-11 | $18.59 | $22.13 | 41,757,400 | — | — |
| 2026-02-10 | $20.25 | $24.10 | 16,570,700 | — | — |
| 2026-02-09 | $19.61 | $23.34 | 23,188,700 | — | — |
| 2026-02-06 | $18.88 | $22.47 | 28,325,100 | — | — |
| 2026-02-05 | $19.20 | $22.85 | 31,475,400 | — | — |
| 2026-02-04 | $20.00 | $23.80 | 30,054,600 | — | — |
| 2026-02-03 | $20.35 | $24.22 | 58,312,800 | — | — |
| 2026-02-02 | $18.77 | $22.34 | 42,818,900 | — | — |
| 2026-01-30 | $17.93 | $21.34 | 87,112,500 | — | — |
| 2026-01-29 | $20.77 | $24.72 | 33,204,400 | — | — |
| 2026-01-28 | $20.76 | $24.71 | 20,959,000 | — | — |
| 2026-01-27 | $21.03 | $25.03 | 17,652,300 | — | — |
| 2026-01-26 | $21.21 | $25.24 | 19,218,300 | — | — |
| 2026-01-23 | $21.07 | $25.08 | 24,931,800 | — | — |
| 2026-01-22 | $21.50 | $25.59 | 23,505,400 | — | — |
| 2026-01-21 | $21.22 | $25.26 | 32,630,200 | — | — |
| 2026-01-20 | $22.05 | $26.24 | 28,068,900 | — | — |
| 2026-01-16 | $23.24 | $27.66 | 47,277,800 | — | — |
| 2026-01-15 | $23.44 | $27.90 | 27,602,200 | — | — |
| 2026-01-14 | $22.67 | $26.98 | 29,964,000 | — | — |
| 2026-01-13 | $22.76 | $27.09 | 30,031,500 | — | — |
| 2026-01-12 | $23.18 | $27.59 | 36,030,200 | — | — |
| 2026-01-09 | $23.29 | $27.72 | 73,308,900 | — | — |
| 2026-01-08 | $21.24 | $25.28 | 23,051,100 | — | — |
| 2026-01-07 | $21.28 | $25.33 | 49,649,900 | — | — |
| 2026-01-06 | $21.21 | $25.24 | 25,165,800 | — | — |
| 2026-01-05 | $21.10 | $25.11 | 43,445,800 | — | — |
| 2026-01-02 | $19.88 | $23.66 | 21,614,600 | — | — |