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 — 2026
| 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 | — | — |
| 2026-04-14 | $14.75 | $14.75 | 4,093,900 | — | — |
| 2026-04-13 | $15.26 | $15.26 | 2,812,200 | — | — |
| 2026-04-10 | $14.94 | $14.94 | 2,786,900 | — | — |
| 2026-04-09 | $15.00 | $15.00 | 3,080,300 | — | — |
| 2026-04-08 | $14.51 | $14.51 | 5,621,000 | — | — |
| 2026-04-07 | $13.48 | $13.48 | 5,422,100 | — | — |
| 2026-04-06 | $12.45 | $12.45 | 5,435,100 | — | — |
| 2026-04-02 | $12.54 | $12.54 | 8,891,900 | — | — |
| 2026-04-01 | $10.77 | $10.77 | 2,400,600 | — | — |
| 2026-03-31 | $9.95 | $9.95 | 2,178,700 | — | — |
| 2026-03-30 | $9.35 | $9.35 | 1,568,400 | — | — |
| 2026-03-27 | $9.60 | $9.60 | 2,079,300 | — | — |
| 2026-03-26 | $10.12 | $10.12 | 4,015,400 | — | — |
| 2026-03-25 | $9.60 | $9.60 | 1,499,500 | — | — |
| 2026-03-24 | $9.44 | $9.44 | 2,059,300 | — | — |
| 2026-03-23 | $9.82 | $9.82 | 2,040,500 | — | — |
| 2026-03-20 | $9.91 | $9.91 | 3,824,100 | — | — |
| 2026-03-19 | $10.00 | $10.00 | 1,264,700 | — | — |
| 2026-03-18 | $9.93 | $9.93 | 1,719,400 | — | — |
| 2026-03-17 | $10.26 | $10.26 | 1,472,300 | — | — |
| 2026-03-16 | $10.13 | $10.13 | 2,290,100 | — | — |
| 2026-03-13 | $10.36 | $10.36 | 1,632,200 | — | — |
| 2026-03-12 | $10.55 | $10.55 | 2,381,100 | — | — |
| 2026-03-11 | $10.80 | $10.80 | 7,429,900 | — | — |
| 2026-03-10 | $10.69 | $10.69 | 5,667,700 | — | — |
| 2026-03-09 | $10.14 | $10.14 | 2,456,000 | — | — |
| 2026-03-06 | $9.89 | $9.89 | 1,420,100 | — | — |
| 2026-03-05 | $9.64 | $9.64 | 1,977,200 | — | — |
| 2026-03-04 | $10.15 | $10.15 | 2,664,300 | — | — |
| 2026-03-03 | $9.85 | $9.85 | 2,696,100 | — | — |
| 2026-03-02 | $9.79 | $9.79 | 2,858,100 | — | — |
| 2026-02-27 | $10.26 | $10.26 | 8,214,100 | — | — |
| 2026-02-26 | $9.16 | $9.16 | 1,735,700 | — | — |
| 2026-02-25 | $9.22 | $9.22 | 1,028,200 | — | — |
| 2026-02-24 | $9.18 | $9.18 | 1,314,600 | — | — |
| 2026-02-23 | $8.94 | $8.94 | 1,149,300 | — | — |
| 2026-02-20 | $8.70 | $8.70 | 1,082,800 | — | — |
| 2026-02-19 | $8.86 | $8.86 | 1,098,000 | — | — |
| 2026-02-18 | $9.10 | $9.10 | 1,850,300 | — | — |
| 2026-02-17 | $9.16 | $9.16 | 1,589,800 | — | — |
| 2026-02-13 | $8.93 | $8.93 | 2,048,100 | — | — |
| 2026-02-12 | $8.81 | $8.81 | 2,218,600 | — | — |
| 2026-02-11 | $9.15 | $9.15 | 2,099,400 | — | — |
| 2026-02-10 | $8.99 | $8.99 | 1,876,000 | — | — |
| 2026-02-09 | $8.65 | $8.65 | 2,758,600 | — | — |
| 2026-02-06 | $8.92 | $8.92 | 3,455,700 | — | — |
| 2026-02-05 | $8.15 | $8.15 | 2,617,000 | — | — |
| 2026-02-04 | $8.49 | $8.49 | 2,674,100 | — | — |
| 2026-02-03 | $8.67 | $8.67 | 5,964,400 | — | — |
| 2026-02-02 | $8.15 | $8.15 | 1,688,600 | — | — |
| 2026-01-30 | $7.66 | $7.66 | 1,259,100 | — | — |
| 2026-01-29 | $7.71 | $7.71 | 1,788,600 | — | — |
| 2026-01-28 | $7.65 | $7.65 | 1,818,800 | — | — |
| 2026-01-27 | $8.50 | $8.50 | 2,432,900 | — | — |
| 2026-01-26 | $7.59 | $7.59 | 3,057,000 | — | — |
| 2026-01-23 | $7.43 | $7.43 | 2,016,900 | — | — |
| 2026-01-22 | $7.60 | $7.60 | 3,956,200 | — | — |
| 2026-01-21 | $7.54 | $7.54 | 2,805,600 | — | — |
| 2026-01-20 | $7.41 | $7.41 | 3,500,700 | — | — |
| 2026-01-16 | $7.35 | $7.35 | 2,949,900 | — | — |
| 2026-01-15 | $7.63 | $7.63 | 1,895,400 | — | — |
| 2026-01-14 | $8.07 | $8.07 | 1,148,800 | — | — |
| 2026-01-13 | $7.94 | $7.94 | 1,229,300 | — | — |
| 2026-01-12 | $7.80 | $7.80 | 1,700,200 | — | — |
| 2026-01-09 | $7.99 | $7.99 | 1,122,100 | — | — |
| 2026-01-08 | $8.00 | $8.00 | 3,357,400 | — | — |
| 2026-01-07 | $8.18 | $8.18 | 2,739,900 | — | — |
| 2026-01-06 | $8.17 | $8.17 | 2,080,100 | — | — |
| 2026-01-05 | $7.86 | $7.86 | 1,942,900 | — | — |
| 2026-01-02 | $8.18 | $8.18 | 1,570,200 | — | — |