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
- 2021-06-28 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 | — | — | — | $26.83 | 142 |
| 2026-09-03 | — | — | — | $25.96 | 121 |
| 2026-09-02 | — | — | — | $27.79 | 342 |
| 2026-09-01 | — | — | — | $23.80 | 265 |
| 2026-08-31 | — | — | — | $24.48 | 103 |
| 2026-08-28 | — | — | — | $24.34 | 7 |
| 2026-08-27 | $23.75 | $23.75 | 2,300 | — | — |
| 2026-08-26 | $23.41 | $23.41 | 2,800 | — | — |
| 2026-08-25 | $23.31 | $23.31 | 3,900 | — | — |
| 2026-08-24 | $24.00 | $24.00 | 8,700 | $23.49 | 61 |
| 2026-08-21 | $24.00 | $24.00 | 15,200 | — | — |
| 2026-08-20 | $22.70 | $22.70 | 11,200 | $22.56 | 1 |
| 2026-08-19 | $22.14 | $22.14 | 88,300 | $20.16 | 807 |
| 2026-08-18 | $20.28 | $20.28 | 7,500 | $20.00 | 200 |
| 2026-08-17 | $19.84 | $19.84 | 15,800 | $20.00 | 502 |
| 2026-08-14 | $20.01 | $20.01 | 31,600 | $20.06 | 200 |
| 2026-08-13 | $19.51 | $19.51 | 17,900 | $19.70 | 450 |
| 2026-08-12 | $22.29 | $22.29 | 2,500 | — | — |
| 2026-08-11 | $22.58 | $22.58 | 15,400 | $22.53 | 300 |
| 2026-08-10 | $22.50 | $22.50 | 22,700 | $22.49 | 350 |
| 2026-08-07 | $20.82 | $20.82 | 9,800 | $20.70 | 2 |
| 2026-08-06 | $21.50 | $21.50 | 14,700 | — | — |
| 2026-08-05 | $21.00 | $21.00 | 23,200 | $21.40 | 100 |
| 2026-08-04 | $18.42 | $18.42 | 2,900 | — | — |
| 2026-08-03 | $18.30 | $18.30 | 5,400 | $18.77 | 1 |
| 2026-07-31 | $18.00 | $18.00 | 3,600 | — | — |
| 2026-07-30 | $18.34 | $18.34 | 10,900 | — | — |
| 2026-07-29 | $19.20 | $19.20 | 14,000 | $19.30 | 500 |
| 2026-07-28 | $18.91 | $18.91 | 25,600 | $18.01 | 527 |
| 2026-07-27 | $16.87 | $16.87 | 11,300 | — | — |
| 2026-07-24 | $14.80 | $14.80 | 15,300 | $14.06 | 101 |
| 2026-07-23 | $13.66 | $13.66 | 5,600 | — | — |
| 2026-07-22 | $13.58 | $13.58 | 1,500 | — | — |
| 2026-07-21 | $13.50 | $13.50 | 1,600 | — | — |
| 2026-07-20 | $13.40 | $13.40 | 900 | — | — |
| 2026-07-17 | $13.13 | $13.13 | 1,700 | — | — |
| 2026-07-16 | $13.03 | $13.03 | 400 | — | — |
| 2026-07-15 | $12.61 | $12.61 | 0 | — | — |
| 2026-07-14 | $12.61 | $12.61 | 800 | — | — |
| 2026-07-13 | $12.50 | $12.50 | 1,300 | — | — |
| 2026-07-10 | $12.50 | $12.50 | 1,900 | — | — |
| 2026-07-09 | $13.10 | $13.10 | 11,400 | — | — |
| 2026-07-08 | $12.03 | $12.03 | 3,300 | — | — |
| 2026-07-07 | $11.80 | $11.80 | 1,800 | — | — |
| 2026-07-06 | $11.97 | $11.97 | 700 | — | — |
| 2026-07-02 | $11.52 | $11.52 | 700 | — | — |
| 2026-07-01 | $11.94 | $11.94 | 600 | — | — |
| 2026-06-30 | $11.48 | $11.48 | 900 | — | — |
| 2026-06-29 | $11.98 | $11.98 | 800 | — | — |
| 2026-06-26 | $11.63 | $11.63 | 0 | — | — |
| 2026-06-25 | $11.63 | $11.63 | 3,800 | — | — |
| 2026-06-24 | $11.94 | $11.94 | 4,700 | — | — |
| 2026-06-23 | $12.00 | $12.00 | 400 | — | — |
| 2026-06-22 | $12.00 | $12.00 | 9,200 | — | — |
| 2026-06-18 | $12.50 | $12.50 | 3,400 | — | — |
| 2026-06-17 | $12.92 | $12.92 | 1,300 | — | — |
| 2026-06-16 | $13.00 | $13.00 | 2,200 | — | — |
| 2026-06-15 | $11.97 | $11.97 | 1,000 | — | — |
| 2026-06-12 | $11.20 | $11.20 | 0 | — | — |
| 2026-06-11 | $11.20 | $11.20 | 4,800 | — | — |
| 2026-06-10 | $11.13 | $11.13 | 1,700 | — | — |
| 2026-06-09 | $10.76 | $10.76 | 700 | — | — |
| 2026-06-08 | $11.47 | $11.47 | 400 | — | — |
| 2026-06-05 | $10.97 | $10.97 | 6,900 | — | — |
| 2026-06-04 | $11.00 | $11.00 | 5,000 | — | — |
| 2026-06-03 | $10.52 | $10.52 | 1,500 | — | — |
| 2026-06-02 | $11.16 | $11.16 | 0 | — | — |
| 2026-06-01 | $11.16 | $11.16 | 0 | — | — |
| 2026-05-29 | $11.16 | $11.16 | 6,200 | — | — |
| 2026-05-28 | $11.16 | $11.16 | 300 | — | — |
| 2026-05-27 | $11.16 | $11.16 | 2,300 | — | — |
| 2026-05-26 | $11.15 | $11.15 | 6,100 | — | — |
| 2026-05-22 | $11.46 | $11.46 | 400 | — | — |
| 2026-05-21 | $11.72 | $11.72 | 0 | — | — |
| 2026-05-20 | $11.72 | $11.72 | 0 | — | — |
| 2026-05-19 | $11.72 | $11.72 | 2,800 | — | — |
| 2026-05-18 | $11.51 | $11.51 | 3,100 | — | — |
| 2026-05-15 | $11.74 | $11.74 | 1,000 | — | — |
| 2026-05-14 | $11.75 | $11.75 | 3,800 | — | — |
| 2026-05-13 | $12.00 | $12.00 | 5,000 | — | — |
| 2026-05-12 | $11.50 | $11.50 | 3,400 | — | — |
| 2026-05-11 | $11.90 | $11.90 | 8,400 | — | — |
| 2026-05-08 | $11.30 | $11.30 | 1,000 | — | — |
| 2026-05-07 | $11.15 | $11.15 | 1,500 | — | — |
| 2026-05-06 | $11.14 | $11.14 | 800 | — | — |
| 2026-05-05 | $11.10 | $11.10 | 1,100 | — | — |
| 2026-05-04 | $10.85 | $10.85 | 2,100 | — | — |
| 2026-05-01 | $11.05 | $11.05 | 0 | — | — |
| 2026-04-30 | $11.05 | $11.05 | 600 | — | — |
| 2026-04-29 | $10.83 | $10.83 | 1,500 | — | — |
| 2026-04-28 | $11.02 | $11.02 | 1,800 | — | — |
| 2026-04-27 | $10.61 | $10.61 | 1,500 | — | — |
| 2026-04-24 | $10.75 | $10.75 | 0 | — | — |
| 2026-04-23 | $10.75 | $10.75 | 4,900 | — | — |
| 2026-04-22 | $10.78 | $10.78 | 5,200 | — | — |
| 2026-04-21 | $10.55 | $10.55 | 2,400 | — | — |
| 2026-04-20 | $10.55 | $10.55 | 2,500 | — | — |
| 2026-04-17 | $10.55 | $10.55 | 900 | — | — |
| 2026-04-16 | $10.47 | $10.47 | 0 | — | — |
| 2026-04-15 | $10.47 | $10.47 | 900 | — | — |
| 2026-04-14 | $10.18 | $10.18 | 4,500 | — | — |
| 2026-04-13 | $10.11 | $10.11 | 4,500 | — | — |
| 2026-04-10 | $10.50 | $10.50 | 3,200 | — | — |
| 2026-04-09 | $9.72 | $9.72 | 3,800 | — | — |
| 2026-04-08 | $9.50 | $9.50 | 8,100 | — | — |
| 2026-04-07 | $8.70 | $8.70 | 11,500 | — | — |
| 2026-04-06 | $8.79 | $8.79 | 1,200 | — | — |
| 2026-04-02 | $8.79 | $8.79 | 2,900 | — | — |
| 2026-04-01 | $8.50 | $8.50 | 6,700 | — | — |
| 2026-03-31 | $8.75 | $8.75 | 9,100 | — | — |
| 2026-03-30 | $7.80 | $7.80 | 11,400 | — | — |
| 2026-03-27 | $7.01 | $7.01 | 300 | — | — |
| 2026-03-26 | $8.34 | $8.34 | 12,700 | — | — |
| 2026-03-25 | $8.25 | $8.25 | 3,300 | — | — |
| 2026-03-24 | $8.25 | $8.25 | 3,100 | — | — |
| 2026-03-23 | $8.25 | $8.25 | 5,000 | — | — |
| 2026-03-20 | $7.81 | $7.81 | 1,400 | — | — |
| 2026-03-19 | $8.10 | $8.10 | 1,600 | — | — |
| 2026-03-18 | $7.82 | $7.82 | 1,800 | — | — |
| 2026-03-17 | $7.58 | $7.58 | 3,400 | — | — |
| 2026-03-16 | $8.37 | $8.37 | 600 | — | — |
| 2026-03-13 | $8.25 | $8.25 | 1,700 | — | — |
| 2026-03-12 | $7.80 | $7.80 | 1,100 | — | — |
| 2026-03-11 | $7.80 | $7.80 | 700 | — | — |
| 2026-03-10 | $8.21 | $8.21 | 2,800 | — | — |
| 2026-03-09 | $7.48 | $7.48 | 600 | — | — |
| 2026-03-06 | $7.50 | $7.50 | 900 | — | — |
| 2026-03-05 | $7.09 | $7.09 | 0 | — | — |
| 2026-03-04 | $7.09 | $7.09 | 3,400 | — | — |
| 2026-03-03 | $6.62 | $6.62 | 0 | — | — |
| 2026-03-02 | $6.62 | $6.62 | 1,400 | — | — |
| 2026-02-27 | $6.59 | $6.59 | 700 | — | — |
| 2026-02-26 | $6.70 | $6.70 | 1,400 | — | — |
| 2026-02-25 | $6.39 | $6.39 | 0 | — | — |
| 2026-02-24 | $6.39 | $6.39 | 500 | — | — |
| 2026-02-23 | $6.14 | $6.14 | 2,200 | — | — |
| 2026-02-20 | $6.10 | $6.10 | 200 | — | — |
| 2026-02-19 | $6.96 | $6.96 | 900 | — | — |
| 2026-02-18 | $7.29 | $7.29 | 1,200 | — | — |
| 2026-02-17 | $6.38 | $6.38 | 3,500 | — | — |
| 2026-02-13 | $6.47 | $6.47 | 200 | — | — |
| 2026-02-12 | $7.01 | $7.01 | 300 | — | — |
| 2026-02-11 | $6.91 | $6.91 | 200 | — | — |
| 2026-02-10 | $6.65 | $6.65 | 600 | — | — |
| 2026-02-09 | $7.08 | $7.08 | 2,400 | — | — |
| 2026-02-06 | $6.43 | $6.43 | 6,600 | — | — |
| 2026-02-05 | $5.93 | $5.93 | 4,900 | — | — |
| 2026-02-04 | $6.93 | $6.93 | 5,100 | — | — |
| 2026-02-03 | $7.00 | $7.00 | 11,900 | — | — |
| 2026-02-02 | $7.29 | $7.29 | 4,000 | — | — |
| 2026-01-30 | $7.09 | $7.09 | 10,600 | — | — |
| 2026-01-29 | $7.05 | $7.05 | 8,300 | — | — |
| 2026-01-28 | $7.75 | $7.75 | 7,000 | — | — |
| 2026-01-27 | $8.15 | $8.15 | 3,200 | — | — |
| 2026-01-26 | $7.75 | $7.75 | 2,300 | — | — |
| 2026-01-23 | $7.90 | $7.90 | 2,800 | — | — |
| 2026-01-22 | $8.10 | $8.10 | 10,900 | — | — |
| 2026-01-21 | $8.90 | $8.90 | 3,200 | — | — |
| 2026-01-20 | $8.50 | $8.50 | 14,800 | — | — |
| 2026-01-16 | $8.77 | $8.77 | 3,200 | — | — |
| 2026-01-15 | $8.71 | $8.71 | 9,300 | — | — |
| 2026-01-14 | $8.40 | $8.40 | 14,400 | — | — |
| 2026-01-13 | $9.10 | $9.10 | 19,400 | — | — |
| 2026-01-12 | $9.58 | $9.58 | 3,000 | — | — |
| 2026-01-09 | $9.70 | $9.70 | 3,000 | — | — |
| 2026-01-08 | $9.65 | $9.65 | 6,400 | — | — |
| 2026-01-07 | $9.70 | $9.70 | 6,400 | — | — |
| 2026-01-06 | $9.72 | $9.72 | 8,100 | — | — |
| 2026-01-05 | $9.71 | $9.71 | 3,400 | — | — |
| 2026-01-02 | $9.73 | $9.73 | 1,800 | — | — |