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
- 2025-02-13 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 | — | — | — | $19.10 | 112,117 |
| 2026-09-03 | — | — | — | $18.79 | 207,308 |
| 2026-09-02 | — | — | — | $19.19 | 219,182 |
| 2026-09-01 | — | — | — | $20.54 | 173,924 |
| 2026-08-31 | — | — | — | $19.90 | 219,745 |
| 2026-08-28 | — | — | — | $20.34 | 225,474 |
| 2026-08-27 | $20.45 | $20.45 | 8,440,200 | $19.27 | 447,665 |
| 2026-08-26 | $18.22 | $18.22 | 1,985,000 | $17.40 | 66,073 |
| 2026-08-25 | $17.87 | $17.87 | 2,491,800 | $18.24 | 243,324 |
| 2026-08-24 | $18.13 | $18.13 | 2,376,200 | $18.82 | 158,963 |
| 2026-08-21 | $18.64 | $18.64 | 2,640,800 | $18.57 | 127,081 |
| 2026-08-20 | $18.51 | $18.51 | 2,135,100 | $19.18 | 118,636 |
| 2026-08-19 | $19.19 | $19.19 | 1,996,600 | $19.28 | 118,083 |
| 2026-08-18 | $19.20 | $19.20 | 2,395,900 | $18.86 | 111,560 |
| 2026-08-17 | $18.59 | $18.59 | 2,209,000 | $19.33 | 129,806 |
| 2026-08-14 | $19.53 | $19.53 | 2,904,000 | $19.94 | 191,130 |
| 2026-08-13 | $19.99 | $19.99 | 5,563,400 | $18.97 | 545,294 |
| 2026-08-12 | $18.73 | $18.73 | 3,570,100 | $19.16 | 320,327 |
| 2026-08-11 | $19.06 | $19.06 | 3,166,900 | $19.15 | 361,804 |
| 2026-08-10 | $19.41 | $19.41 | 3,775,700 | $18.70 | 331,894 |
| 2026-08-07 | $18.66 | $18.66 | 3,098,300 | $18.43 | 210,747 |
| 2026-08-06 | $17.68 | $17.68 | 2,213,500 | $17.54 | 167,784 |
| 2026-08-05 | $17.84 | $17.84 | 2,422,000 | $17.65 | 234,325 |
| 2026-08-04 | $17.40 | $17.40 | 2,867,500 | $16.91 | 204,793 |
| 2026-08-03 | $17.20 | $17.20 | 3,467,600 | $17.19 | 278,985 |
| 2026-07-31 | $16.77 | $16.77 | 2,975,800 | $16.20 | 398,662 |
| 2026-07-30 | $16.17 | $16.17 | 4,960,400 | $15.86 | 394,188 |
| 2026-07-29 | $15.89 | $15.89 | 2,969,500 | $15.79 | 359,476 |
| 2026-07-28 | $15.78 | $15.78 | 3,003,300 | $15.52 | 335,863 |
| 2026-07-27 | $15.34 | $15.34 | 2,573,000 | $15.29 | 457,009 |
| 2026-07-24 | $14.95 | $14.95 | 2,197,700 | $14.61 | 292,642 |
| 2026-07-23 | $14.32 | $14.32 | 3,406,800 | $15.00 | 244,254 |
| 2026-07-22 | $14.78 | $14.78 | 3,362,600 | $14.73 | 328,456 |
| 2026-07-21 | $14.77 | $14.77 | 2,634,500 | $15.24 | 226,930 |
| 2026-07-20 | $15.22 | $15.22 | 3,909,600 | $15.44 | 354,292 |
| 2026-07-17 | $15.68 | $15.68 | 3,915,800 | — | — |
| 2026-07-16 | $15.86 | $15.86 | 4,316,700 | — | — |
| 2026-07-15 | $15.13 | $15.13 | 4,893,900 | — | — |
| 2026-07-14 | $15.20 | $15.20 | 6,412,800 | — | — |
| 2026-07-13 | $14.01 | $14.01 | 2,731,000 | — | — |
| 2026-07-10 | $13.71 | $13.71 | 3,361,600 | — | — |
| 2026-07-09 | $14.85 | $14.85 | 5,860,100 | — | — |
| 2026-07-08 | $15.11 | $15.11 | 7,473,800 | — | — |
| 2026-07-07 | $16.19 | $16.19 | 6,998,000 | — | — |
| 2026-07-06 | $15.85 | $15.85 | 2,755,400 | — | — |
| 2026-07-02 | $15.27 | $15.27 | 2,913,100 | — | — |
| 2026-07-01 | $15.31 | $15.31 | 5,143,100 | — | — |
| 2026-06-30 | $14.64 | $14.64 | 3,487,900 | — | — |
| 2026-06-29 | $13.72 | $13.72 | 5,685,100 | — | — |
| 2026-06-26 | $13.18 | $13.18 | 4,976,100 | — | — |
| 2026-06-25 | $12.69 | $12.69 | 5,757,400 | — | — |
| 2026-06-24 | $12.57 | $12.57 | 4,914,300 | — | — |
| 2026-06-23 | $12.88 | $12.88 | 4,445,100 | — | — |
| 2026-06-22 | $12.63 | $12.63 | 4,035,600 | — | — |
| 2026-06-18 | $13.33 | $13.33 | 6,827,200 | — | — |
| 2026-06-17 | $13.21 | $13.21 | 7,226,800 | — | — |
| 2026-06-16 | $14.09 | $14.09 | 7,197,700 | — | — |
| 2026-06-15 | $14.21 | $14.21 | 4,115,300 | — | — |
| 2026-06-12 | $14.62 | $14.62 | 4,591,700 | — | — |
| 2026-06-11 | $14.42 | $14.42 | 5,248,700 | — | — |
| 2026-06-10 | $14.71 | $14.71 | 7,731,700 | — | — |
| 2026-06-09 | $15.66 | $15.66 | 11,910,800 | — | — |
| 2026-06-08 | $17.69 | $17.69 | 5,502,400 | — | — |
| 2026-06-05 | $18.24 | $18.24 | 4,007,600 | — | — |
| 2026-06-04 | $18.61 | $18.61 | 4,678,900 | — | — |
| 2026-06-03 | $18.38 | $18.38 | 7,764,600 | — | — |
| 2026-06-02 | $19.84 | $19.84 | 6,714,000 | — | — |
| 2026-06-01 | $19.25 | $19.25 | 8,564,200 | — | — |
| 2026-05-29 | $18.83 | $18.83 | 5,032,300 | — | — |
| 2026-05-28 | $16.55 | $16.55 | 3,449,000 | — | — |
| 2026-05-27 | $15.56 | $15.56 | 2,760,300 | — | — |
| 2026-05-26 | $15.87 | $15.87 | 3,243,900 | — | — |
| 2026-05-22 | $15.75 | $15.75 | 2,692,400 | — | — |
| 2026-05-21 | $15.01 | $15.01 | 2,151,700 | — | — |
| 2026-05-20 | $14.98 | $14.98 | 2,302,600 | — | — |
| 2026-05-19 | $14.47 | $14.47 | 5,488,400 | — | — |
| 2026-05-18 | $14.59 | $14.59 | 6,290,500 | — | — |
| 2026-05-15 | $13.50 | $13.50 | 5,038,500 | — | — |
| 2026-05-14 | $13.18 | $13.18 | 5,642,500 | — | — |
| 2026-05-13 | $11.81 | $11.81 | 2,787,900 | — | — |
| 2026-05-12 | $11.61 | $11.61 | 1,921,700 | — | — |
| 2026-05-11 | $11.77 | $11.77 | 3,000,200 | — | — |
| 2026-05-08 | $12.23 | $12.23 | 3,478,500 | — | — |
| 2026-05-07 | $12.19 | $12.19 | 3,238,000 | — | — |
| 2026-05-06 | $11.62 | $11.62 | 3,574,800 | — | — |
| 2026-05-05 | $12.15 | $12.15 | 1,922,900 | — | — |
| 2026-05-04 | $12.15 | $12.15 | 3,667,700 | — | — |
| 2026-05-01 | $12.07 | $12.07 | 2,110,400 | — | — |
| 2026-04-30 | $11.42 | $11.42 | 2,297,800 | — | — |
| 2026-04-29 | $11.57 | $11.57 | 1,422,200 | — | — |
| 2026-04-28 | $11.52 | $11.52 | 2,423,200 | — | — |
| 2026-04-27 | $11.87 | $11.87 | 2,779,100 | — | — |
| 2026-04-24 | $11.95 | $11.95 | 1,654,600 | — | — |
| 2026-04-23 | $11.61 | $11.61 | 2,329,100 | — | — |
| 2026-04-22 | $12.28 | $12.28 | 1,986,000 | — | — |
| 2026-04-21 | $12.16 | $12.16 | 2,750,700 | — | — |
| 2026-04-20 | $12.17 | $12.17 | 2,205,600 | — | — |
| 2026-04-17 | $11.57 | $11.57 | 3,074,500 | — | — |
| 2026-04-16 | $11.69 | $11.69 | 2,445,000 | — | — |
| 2026-04-15 | $11.76 | $11.76 | 3,263,600 | — | — |
| 2026-04-14 | $11.12 | $11.12 | 2,703,900 | — | — |
| 2026-04-13 | $11.26 | $11.26 | 4,726,300 | — | — |
| 2026-04-10 | $10.49 | $10.49 | 3,952,600 | — | — |
| 2026-04-09 | $11.06 | $11.06 | 7,453,600 | — | — |
| 2026-04-08 | $12.41 | $12.41 | 3,614,600 | — | — |
| 2026-04-07 | $12.82 | $12.82 | 2,632,500 | — | — |
| 2026-04-06 | $13.11 | $13.11 | 1,690,800 | — | — |
| 2026-04-02 | $12.99 | $12.99 | 2,210,200 | — | — |
| 2026-04-01 | $13.36 | $13.36 | 2,842,100 | — | — |
| 2026-03-31 | $13.24 | $13.24 | 4,343,200 | — | — |
| 2026-03-30 | $12.45 | $12.45 | 4,494,700 | — | — |
| 2026-03-27 | $11.77 | $11.77 | 3,339,000 | — | — |
| 2026-03-26 | $12.28 | $12.28 | 1,996,800 | — | — |
| 2026-03-25 | $12.33 | $12.33 | 2,873,700 | — | — |
| 2026-03-24 | $12.32 | $12.32 | 3,710,500 | — | — |
| 2026-03-23 | $12.54 | $12.54 | 3,098,600 | — | — |
| 2026-03-20 | $12.25 | $12.25 | 3,745,000 | — | — |
| 2026-03-19 | $12.34 | $12.34 | 5,039,500 | — | — |
| 2026-03-18 | $12.47 | $12.47 | 13,572,600 | — | — |
| 2026-03-17 | $14.71 | $14.71 | 3,959,800 | — | — |
| 2026-03-16 | $15.08 | $15.08 | 2,275,500 | — | — |
| 2026-03-13 | $15.45 | $15.45 | 1,623,300 | — | — |
| 2026-03-12 | $15.48 | $15.48 | 1,615,800 | — | — |
| 2026-03-11 | $15.79 | $15.79 | 2,700,300 | — | — |
| 2026-03-10 | $15.32 | $15.32 | 2,717,100 | — | — |
| 2026-03-09 | $15.42 | $15.42 | 2,408,800 | — | — |
| 2026-03-06 | $15.39 | $15.39 | 1,545,700 | — | — |
| 2026-03-05 | $15.28 | $15.28 | 2,683,900 | — | — |
| 2026-03-04 | $13.92 | $13.92 | 3,751,200 | — | — |
| 2026-03-03 | $14.20 | $14.20 | 2,557,300 | — | — |
| 2026-03-02 | $14.34 | $14.34 | 1,630,500 | — | — |
| 2026-02-27 | $14.10 | $14.10 | 2,204,000 | — | — |
| 2026-02-26 | $14.37 | $14.37 | 4,664,700 | — | — |
| 2026-02-25 | $13.37 | $13.37 | 3,142,000 | — | — |
| 2026-02-24 | $13.12 | $13.12 | 3,249,000 | — | — |
| 2026-02-23 | $12.86 | $12.86 | 4,112,200 | — | — |
| 2026-02-20 | $14.19 | $14.19 | 7,727,000 | — | — |
| 2026-02-19 | $15.67 | $15.67 | 1,207,200 | — | — |
| 2026-02-18 | $16.09 | $16.09 | 1,462,200 | — | — |
| 2026-02-17 | $15.65 | $15.65 | 2,565,500 | — | — |
| 2026-02-13 | $15.92 | $15.92 | 3,245,800 | — | — |
| 2026-02-12 | $15.22 | $15.22 | 1,699,300 | — | — |
| 2026-02-11 | $15.26 | $15.26 | 2,159,300 | — | — |
| 2026-02-10 | $15.21 | $15.21 | 2,214,900 | — | — |
| 2026-02-09 | $15.18 | $15.18 | 1,978,500 | — | — |
| 2026-02-06 | $14.71 | $14.71 | 2,845,900 | — | — |
| 2026-02-05 | $14.27 | $14.27 | 3,735,800 | — | — |
| 2026-02-04 | $14.93 | $14.93 | 5,044,900 | — | — |
| 2026-02-03 | $14.65 | $14.65 | 5,421,600 | — | — |
| 2026-02-02 | $15.72 | $15.72 | 3,061,000 | — | — |
| 2026-01-30 | $15.69 | $15.69 | 2,614,700 | — | — |
| 2026-01-29 | $16.05 | $16.05 | 4,841,100 | — | — |
| 2026-01-28 | $17.29 | $17.29 | 3,028,700 | — | — |
| 2026-01-27 | $18.31 | $18.31 | 2,797,700 | — | — |
| 2026-01-26 | $17.85 | $17.85 | 1,811,100 | — | — |
| 2026-01-23 | $17.80 | $17.80 | 3,123,200 | — | — |
| 2026-01-22 | $17.31 | $17.31 | 2,448,500 | — | — |
| 2026-01-21 | $17.12 | $17.12 | 2,060,200 | — | — |
| 2026-01-20 | $17.32 | $17.32 | 2,712,100 | — | — |
| 2026-01-16 | $18.27 | $18.27 | 1,983,400 | — | — |
| 2026-01-15 | $18.90 | $18.90 | 1,977,600 | — | — |
| 2026-01-14 | $19.26 | $19.26 | 2,361,800 | — | — |
| 2026-01-13 | $19.31 | $19.31 | 2,019,000 | — | — |
| 2026-01-12 | $19.61 | $19.61 | 1,489,500 | — | — |
| 2026-01-09 | $19.67 | $19.67 | 1,757,300 | — | — |
| 2026-01-08 | $19.54 | $19.54 | 2,272,000 | — | — |
| 2026-01-07 | $20.13 | $20.13 | 1,742,200 | — | — |
| 2026-01-06 | $19.62 | $19.62 | 2,050,000 | — | — |
| 2026-01-05 | $19.26 | $19.26 | 2,164,100 | — | — |
| 2026-01-02 | $18.95 | $18.95 | 3,791,400 | — | — |