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
- 2018-03-12 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 | — | — | — | $18.72 | 52,818 |
| 2026-09-03 | — | — | — | $18.33 | 28,747 |
| 2026-09-02 | — | — | — | $18.08 | 48,235 |
| 2026-09-01 | — | — | — | $18.19 | 45,723 |
| 2026-08-31 | — | — | — | $18.35 | 71,709 |
| 2026-08-28 | — | — | — | $19.14 | 99,119 |
| 2026-08-27 | $18.96 | $18.96 | 2,583,400 | $17.45 | 209,049 |
| 2026-08-26 | $16.78 | $16.78 | 2,086,200 | $18.28 | 172,076 |
| 2026-08-25 | $17.39 | $17.39 | 1,245,800 | $17.94 | 83,399 |
| 2026-08-24 | $17.83 | $17.83 | 969,500 | $17.78 | 60,635 |
| 2026-08-21 | $17.85 | $17.85 | 1,092,800 | $17.60 | 59,858 |
| 2026-08-20 | $17.63 | $17.63 | 914,500 | $17.56 | 38,841 |
| 2026-08-19 | $17.04 | $17.04 | 675,700 | $17.64 | 26,086 |
| 2026-08-18 | $17.47 | $17.47 | 1,195,100 | $17.89 | 43,927 |
| 2026-08-17 | $18.07 | $18.07 | 1,166,400 | $17.88 | 55,217 |
| 2026-08-14 | $17.44 | $17.44 | 703,300 | $16.28 | 31,086 |
| 2026-08-13 | $16.27 | $16.27 | 941,600 | $16.09 | 53,224 |
| 2026-08-12 | $16.14 | $16.14 | 1,037,600 | $16.96 | 74,295 |
| 2026-08-11 | $16.62 | $16.62 | 1,973,600 | $16.05 | 202,468 |
| 2026-08-10 | $16.07 | $16.07 | 1,995,300 | $15.72 | 116,132 |
| 2026-08-07 | $16.51 | $16.51 | 1,586,700 | $16.32 | 97,103 |
| 2026-08-06 | $16.00 | $16.00 | 1,263,400 | $15.83 | 62,022 |
| 2026-08-05 | $15.76 | $15.76 | 1,087,500 | $16.00 | 67,723 |
| 2026-08-04 | $15.99 | $15.99 | 958,400 | $16.15 | 57,352 |
| 2026-08-03 | $15.79 | $15.79 | 932,600 | $15.08 | 39,702 |
| 2026-07-31 | $15.20 | $15.20 | 1,375,800 | $14.59 | 106,907 |
| 2026-07-30 | $14.50 | $14.50 | 1,080,700 | $14.60 | 52,759 |
| 2026-07-29 | $14.36 | $14.36 | 1,171,000 | $14.97 | 67,720 |
| 2026-07-28 | $14.78 | $14.78 | 1,453,400 | $15.93 | 89,381 |
| 2026-07-27 | $16.10 | $16.10 | 1,388,000 | $16.35 | 123,959 |
| 2026-07-24 | $16.15 | $16.15 | 582,500 | $16.71 | 29,052 |
| 2026-07-23 | $16.34 | $16.34 | 659,500 | $16.73 | 38,046 |
| 2026-07-22 | $16.71 | $16.71 | 544,100 | $16.66 | 23,772 |
| 2026-07-21 | $16.82 | $16.82 | 807,200 | $16.35 | 45,948 |
| 2026-07-20 | $16.39 | $16.39 | 531,300 | $16.44 | 33,593 |
| 2026-07-17 | $16.36 | $16.36 | 703,000 | — | — |
| 2026-07-16 | $16.87 | $16.87 | 842,900 | — | — |
| 2026-07-15 | $17.05 | $17.05 | 594,700 | — | — |
| 2026-07-14 | $17.32 | $17.32 | 1,087,000 | — | — |
| 2026-07-13 | $16.74 | $16.74 | 1,028,800 | — | — |
| 2026-07-10 | $17.96 | $17.96 | 636,000 | — | — |
| 2026-07-09 | $18.44 | $18.44 | 655,700 | — | — |
| 2026-07-08 | $18.23 | $18.23 | 1,033,900 | — | — |
| 2026-07-07 | $17.97 | $17.97 | 1,535,500 | — | — |
| 2026-07-06 | $17.74 | $17.74 | 1,818,300 | — | — |
| 2026-07-02 | $18.47 | $18.47 | 1,302,100 | — | — |
| 2026-07-01 | $19.73 | $19.73 | 3,056,000 | — | — |
| 2026-06-30 | $20.36 | $20.36 | 1,384,400 | — | — |
| 2026-06-29 | $20.44 | $20.44 | 1,388,500 | — | — |
| 2026-06-26 | $20.27 | $20.27 | 3,461,200 | — | — |
| 2026-06-25 | $20.19 | $20.19 | 1,074,800 | — | — |
| 2026-06-24 | $20.01 | $20.01 | 1,486,700 | — | — |
| 2026-06-23 | $20.52 | $20.52 | 1,539,200 | — | — |
| 2026-06-22 | $20.14 | $20.14 | 1,644,300 | — | — |
| 2026-06-18 | $20.16 | $20.16 | 1,558,800 | — | — |
| 2026-06-17 | $19.38 | $19.38 | 1,127,300 | — | — |
| 2026-06-16 | $19.02 | $19.02 | 1,597,000 | — | — |
| 2026-06-15 | $18.91 | $18.91 | 1,132,300 | — | — |
| 2026-06-12 | $18.40 | $18.40 | 1,065,400 | — | — |
| 2026-06-11 | $17.67 | $17.67 | 1,389,900 | — | — |
| 2026-06-10 | $17.04 | $17.04 | 1,131,400 | — | — |
| 2026-06-09 | $16.44 | $16.44 | 1,110,800 | — | — |
| 2026-06-08 | $16.71 | $16.71 | 1,211,000 | — | — |
| 2026-06-05 | $16.11 | $16.11 | 943,400 | — | — |
| 2026-06-04 | $16.81 | $16.81 | 1,399,700 | — | — |
| 2026-06-03 | $17.06 | $17.06 | 2,271,400 | — | — |
| 2026-06-02 | $16.95 | $16.95 | 1,146,500 | — | — |
| 2026-06-01 | $17.17 | $17.17 | 1,510,700 | — | — |
| 2026-05-29 | $17.36 | $17.36 | 2,412,500 | — | — |
| 2026-05-28 | $17.22 | $17.22 | 6,046,400 | — | — |
| 2026-05-27 | $18.33 | $18.33 | 796,800 | — | — |
| 2026-05-26 | $18.35 | $18.35 | 831,300 | — | — |
| 2026-05-22 | $17.90 | $17.90 | 641,600 | — | — |
| 2026-05-21 | $18.22 | $18.22 | 604,300 | — | — |
| 2026-05-20 | $18.26 | $18.26 | 577,300 | — | — |
| 2026-05-19 | $18.40 | $18.40 | 1,227,800 | — | — |
| 2026-05-18 | $18.00 | $18.00 | 877,900 | — | — |
| 2026-05-15 | $18.66 | $18.66 | 1,364,500 | — | — |
| 2026-05-14 | $18.34 | $18.34 | 936,700 | — | — |
| 2026-05-13 | $17.50 | $17.50 | 1,139,800 | — | — |
| 2026-05-12 | $17.48 | $17.48 | 1,199,200 | — | — |
| 2026-05-11 | $18.08 | $18.08 | 5,048,300 | — | — |
| 2026-05-08 | $15.33 | $15.33 | 912,500 | — | — |
| 2026-05-07 | $15.29 | $15.29 | 1,845,600 | — | — |
| 2026-05-06 | $15.79 | $15.79 | 1,061,300 | — | — |
| 2026-05-05 | $15.65 | $15.65 | 1,090,000 | — | — |
| 2026-05-04 | $15.15 | $15.15 | 1,322,600 | — | — |
| 2026-05-01 | $14.68 | $14.68 | 1,329,800 | — | — |
| 2026-04-30 | $14.54 | $14.54 | 1,156,800 | — | — |
| 2026-04-29 | $14.19 | $14.19 | 739,600 | — | — |
| 2026-04-28 | $14.34 | $14.34 | 1,025,300 | — | — |
| 2026-04-27 | $14.30 | $14.30 | 1,100,500 | — | — |
| 2026-04-24 | $14.25 | $14.25 | 1,282,400 | — | — |
| 2026-04-23 | $14.00 | $14.00 | 3,184,800 | — | — |
| 2026-04-22 | $14.61 | $14.61 | 7,217,400 | — | — |
| 2026-04-21 | $15.90 | $15.90 | 778,800 | — | — |
| 2026-04-20 | $15.61 | $15.61 | 1,620,500 | — | — |
| 2026-04-17 | $14.84 | $14.84 | 584,600 | — | — |
| 2026-04-16 | $14.67 | $14.67 | 507,400 | — | — |
| 2026-04-15 | $14.85 | $14.85 | 718,300 | — | — |