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
- 2020-07-16 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $18.85 | 123,622 |
| 2026-09-03 | — | — | — | $18.48 | 113,163 |
| 2026-09-02 | — | — | — | $18.75 | 101,846 |
| 2026-09-01 | — | — | — | $18.33 | 100,617 |
| 2026-08-31 | — | — | — | $18.58 | 205,713 |
| 2026-08-28 | — | — | — | $19.22 | 165,185 |
| 2026-08-27 | $19.42 | $19.42 | 2,394,400 | $19.22 | 230,738 |
| 2026-08-26 | $19.46 | $19.46 | 2,936,600 | $19.99 | 246,861 |
| 2026-08-25 | $20.57 | $20.57 | 2,744,100 | $20.10 | 218,951 |
| 2026-08-24 | $19.76 | $19.76 | 2,639,400 | $19.17 | 172,982 |
| 2026-08-21 | $19.44 | $19.44 | 2,965,800 | $19.88 | 178,250 |
| 2026-08-20 | $19.70 | $19.70 | 2,788,700 | $20.31 | 293,297 |
| 2026-08-19 | $20.74 | $20.74 | 2,101,600 | $21.14 | 118,481 |
| 2026-08-18 | $20.61 | $20.61 | 2,227,600 | $20.30 | 155,455 |
| 2026-08-17 | $20.67 | $20.67 | 1,835,300 | $19.66 | 117,009 |
| 2026-08-14 | $19.86 | $19.86 | 1,530,200 | $19.62 | 135,295 |
| 2026-08-13 | $19.93 | $19.93 | 1,797,000 | $20.33 | 149,572 |
| 2026-08-12 | $20.07 | $20.07 | 1,611,000 | $20.15 | 111,248 |
| 2026-08-11 | $19.99 | $19.99 | 1,976,900 | $19.88 | 177,973 |
| 2026-08-10 | $19.94 | $19.94 | 2,672,100 | $19.48 | 289,524 |
| 2026-08-07 | $19.77 | $19.77 | 2,315,200 | $19.28 | 164,909 |
| 2026-08-06 | $19.75 | $19.75 | 2,430,400 | $19.83 | 90,682 |
| 2026-08-05 | $19.69 | $19.69 | 1,505,700 | $19.51 | 75,778 |
| 2026-08-04 | $19.54 | $19.54 | 2,054,500 | $19.06 | 138,966 |
| 2026-08-03 | $18.78 | $18.78 | 1,603,600 | $18.70 | 87,778 |
| 2026-07-31 | $18.83 | $18.83 | 1,785,600 | $19.76 | 94,444 |
| 2026-07-30 | $19.45 | $19.45 | 1,865,500 | $18.85 | 121,428 |
| 2026-07-29 | $18.37 | $18.37 | 1,944,100 | $18.54 | 141,219 |
| 2026-07-28 | $18.29 | $18.29 | 2,933,300 | $18.61 | 109,435 |
| 2026-07-27 | $18.64 | $18.64 | 4,202,000 | $18.53 | 153,325 |
| 2026-07-24 | $18.44 | $18.44 | 2,039,900 | $19.25 | 176,402 |
| 2026-07-23 | $19.09 | $19.09 | 1,241,700 | $18.91 | 79,035 |
| 2026-07-22 | $19.27 | $19.27 | 1,321,100 | $19.21 | 79,612 |
| 2026-07-21 | $19.30 | $19.30 | 1,485,100 | $19.54 | 76,854 |
| 2026-07-20 | $19.18 | $19.18 | 3,492,100 | $20.19 | 75,684 |
| 2026-07-17 | $19.91 | $19.91 | 2,157,300 | — | — |
| 2026-07-16 | $19.37 | $19.37 | 3,592,500 | — | — |
| 2026-07-15 | $19.51 | $19.51 | 1,537,900 | — | — |
| 2026-07-14 | $19.08 | $19.08 | 1,700,400 | — | — |
| 2026-07-13 | $18.73 | $18.73 | 2,370,900 | — | — |
| 2026-07-10 | $20.00 | $20.00 | 3,188,200 | — | — |
| 2026-07-09 | $20.75 | $20.75 | 4,433,400 | — | — |
| 2026-07-08 | $19.63 | $19.63 | 4,312,300 | — | — |
| 2026-07-07 | $19.74 | $19.74 | 5,144,800 | — | — |
| 2026-07-06 | $18.90 | $18.90 | 3,146,900 | — | — |
| 2026-07-02 | $18.65 | $18.65 | 3,172,900 | — | — |
| 2026-07-01 | $17.76 | $17.76 | 3,360,800 | — | — |
| 2026-06-30 | $18.71 | $18.71 | 5,799,100 | — | — |
| 2026-06-29 | $19.74 | $19.74 | 4,215,700 | — | — |
| 2026-06-26 | $18.56 | $18.56 | 12,573,700 | — | — |
| 2026-06-25 | $17.83 | $17.83 | 7,190,500 | — | — |
| 2026-06-24 | $18.02 | $18.02 | 4,597,000 | — | — |
| 2026-06-23 | $17.44 | $17.44 | 5,390,200 | — | — |
| 2026-06-22 | $17.28 | $17.28 | 4,414,500 | — | — |
| 2026-06-18 | $15.88 | $15.88 | 10,739,000 | — | — |
| 2026-06-17 | $15.56 | $15.56 | 2,863,500 | — | — |
| 2026-06-16 | $15.05 | $15.05 | 2,338,400 | — | — |
| 2026-06-15 | $14.96 | $14.96 | 1,879,800 | — | — |
| 2026-06-12 | $14.81 | $14.81 | 1,770,100 | — | — |
| 2026-06-11 | $14.24 | $14.24 | 2,092,700 | — | — |
| 2026-06-10 | $13.49 | $13.49 | 2,520,700 | — | — |
| 2026-06-09 | $14.09 | $14.09 | 2,963,900 | — | — |
| 2026-06-08 | $13.66 | $13.66 | 2,917,400 | — | — |
| 2026-06-05 | $13.52 | $13.52 | 6,071,400 | — | — |
| 2026-06-04 | $14.54 | $14.54 | 5,790,400 | — | — |
| 2026-06-03 | $15.30 | $15.30 | 3,726,900 | — | — |
| 2026-06-02 | $15.70 | $15.70 | 11,483,200 | — | — |
| 2026-06-01 | $14.26 | $14.26 | 2,260,600 | — | — |
| 2026-05-29 | $14.05 | $14.05 | 3,464,200 | — | — |
| 2026-05-28 | $13.90 | $13.90 | 3,951,500 | — | — |
| 2026-05-27 | $14.43 | $14.43 | 3,050,300 | — | — |
| 2026-05-26 | $14.17 | $14.17 | 2,373,500 | — | — |
| 2026-05-22 | $13.53 | $13.53 | 5,355,200 | — | — |
| 2026-05-21 | $13.66 | $13.66 | 10,420,400 | — | — |
| 2026-05-20 | $13.02 | $13.02 | 6,519,400 | — | — |
| 2026-05-19 | $12.07 | $12.07 | 17,856,600 | — | — |
| 2026-05-18 | $12.10 | $12.10 | 2,297,300 | — | — |
| 2026-05-15 | $12.20 | $12.20 | 2,470,000 | — | — |
| 2026-05-14 | $12.78 | $12.78 | 4,381,100 | — | — |
| 2026-05-13 | $13.22 | $13.22 | 2,310,900 | — | — |
| 2026-05-12 | $12.93 | $12.93 | 2,017,500 | — | — |
| 2026-05-11 | $12.85 | $12.85 | 3,228,400 | — | — |
| 2026-05-08 | $12.76 | $12.76 | 1,830,600 | — | — |
| 2026-05-07 | $12.51 | $12.51 | 3,211,800 | — | — |
| 2026-05-06 | $12.92 | $12.92 | 3,440,500 | — | — |
| 2026-05-05 | $13.00 | $13.00 | 1,951,300 | — | — |
| 2026-05-04 | $13.09 | $13.09 | 3,506,300 | — | — |
| 2026-05-01 | $12.72 | $12.72 | 2,914,100 | — | — |
| 2026-04-30 | $12.96 | $12.96 | 2,389,600 | — | — |
| 2026-04-29 | $12.57 | $12.57 | 3,651,800 | — | — |
| 2026-04-28 | $13.03 | $13.03 | 6,716,900 | — | — |
| 2026-04-27 | $14.95 | $14.95 | 4,112,800 | — | — |
| 2026-04-24 | $15.13 | $15.13 | 1,968,400 | — | — |
| 2026-04-23 | $15.09 | $15.09 | 2,972,600 | — | — |
| 2026-04-22 | $16.51 | $16.51 | 2,367,500 | — | — |
| 2026-04-21 | $16.80 | $16.80 | 2,527,700 | — | — |
| 2026-04-20 | $16.40 | $16.40 | 2,641,700 | — | — |
| 2026-04-17 | $16.76 | $16.76 | 2,360,700 | — | — |
| 2026-04-16 | $16.11 | $16.11 | 3,264,500 | — | — |
| 2026-04-15 | $15.49 | $15.49 | 3,872,200 | — | — |