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
- 2023-07-17 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 | — | — | — | $18.69 | 810,605 |
| 2026-09-03 | — | — | — | $18.05 | 291,375 |
| 2026-09-02 | — | — | — | $17.40 | 224,031 |
| 2026-09-01 | — | — | — | $17.12 | 251,295 |
| 2026-08-31 | — | — | — | $17.84 | 207,505 |
| 2026-08-28 | — | — | — | $19.47 | 351,683 |
| 2026-08-27 | $19.25 | $19.25 | 14,762,900 | $19.06 | 617,934 |
| 2026-08-26 | $18.92 | $18.92 | 14,635,300 | $19.53 | 394,992 |
| 2026-08-25 | $19.41 | $19.41 | 13,620,600 | $18.54 | 414,051 |
| 2026-08-24 | $18.29 | $18.29 | 14,967,300 | $18.72 | 679,599 |
| 2026-08-21 | $19.26 | $19.26 | 21,587,000 | $17.62 | 764,395 |
| 2026-08-20 | $17.11 | $17.11 | 13,201,000 | $17.77 | 594,002 |
| 2026-08-19 | $18.09 | $18.09 | 9,283,800 | $18.56 | 557,784 |
| 2026-08-18 | $18.51 | $18.51 | 8,847,900 | $18.39 | 545,093 |
| 2026-08-17 | $19.29 | $19.29 | 12,043,900 | $19.69 | 492,262 |
| 2026-08-14 | $20.00 | $20.00 | 16,530,500 | $18.61 | 790,586 |
| 2026-08-13 | $18.61 | $18.61 | 8,912,700 | $18.29 | 496,561 |
| 2026-08-12 | $18.41 | $18.41 | 11,148,700 | $19.27 | 439,266 |
| 2026-08-11 | $18.91 | $18.91 | 15,138,500 | $18.73 | 730,354 |
| 2026-08-10 | $19.04 | $19.04 | 17,425,800 | $19.36 | 913,595 |
| 2026-08-07 | $19.33 | $19.33 | 19,079,300 | $18.37 | 1,083,434 |
| 2026-08-06 | $17.41 | $17.41 | 10,449,100 | $16.56 | 679,740 |
| 2026-08-05 | $17.16 | $17.16 | 9,375,100 | $17.33 | 424,141 |
| 2026-08-04 | $17.28 | $17.28 | 13,881,600 | $16.44 | 781,805 |
| 2026-08-03 | $15.86 | $15.86 | 11,158,100 | $14.60 | 600,682 |
| 2026-07-31 | $14.95 | $14.95 | 11,678,700 | $15.25 | 682,772 |
| 2026-07-30 | $14.65 | $14.65 | 11,208,300 | $13.78 | 536,113 |
| 2026-07-29 | $13.07 | $13.07 | 13,484,800 | $13.97 | 915,919 |
| 2026-07-28 | $14.06 | $14.06 | 13,171,000 | $14.39 | 753,638 |
| 2026-07-27 | $14.93 | $14.93 | 8,782,200 | $14.25 | 465,533 |
| 2026-07-24 | $14.15 | $14.15 | 9,017,700 | $15.09 | 444,469 |
| 2026-07-23 | $15.14 | $15.14 | 8,482,600 | $15.36 | 454,421 |
| 2026-07-22 | $15.82 | $15.82 | 9,614,200 | $15.65 | 495,023 |
| 2026-07-21 | $15.80 | $15.80 | 9,374,500 | $15.50 | 474,912 |
| 2026-07-20 | $15.23 | $15.23 | 14,994,100 | $15.62 | 651,184 |
| 2026-07-17 | $15.65 | $15.65 | 9,797,300 | — | — |
| 2026-07-16 | $15.91 | $15.91 | 12,283,300 | — | — |
| 2026-07-15 | $17.31 | $17.31 | 8,060,100 | — | — |
| 2026-07-14 | $18.19 | $18.19 | 10,182,400 | — | — |
| 2026-07-13 | $17.21 | $17.21 | 9,208,700 | — | — |
| 2026-07-10 | $18.48 | $18.48 | 5,936,800 | — | — |
| 2026-07-09 | $18.87 | $18.87 | 8,317,800 | — | — |
| 2026-07-08 | $18.45 | $18.45 | 9,332,500 | — | — |
| 2026-07-07 | $17.78 | $17.78 | 14,191,400 | — | — |
| 2026-07-06 | $19.35 | $19.35 | 7,387,900 | — | — |
| 2026-07-02 | $19.15 | $19.15 | 14,155,200 | — | — |
| 2026-07-01 | $19.98 | $19.98 | 13,421,900 | — | — |
| 2026-06-30 | $21.58 | $21.58 | 9,009,300 | — | — |
| 2026-06-29 | $21.04 | $21.04 | 10,057,300 | — | — |
| 2026-06-26 | $20.47 | $20.47 | 17,077,500 | — | — |
| 2026-06-25 | $20.66 | $20.66 | 11,824,500 | — | — |
| 2026-06-24 | $21.42 | $21.42 | 13,174,200 | — | — |
| 2026-06-23 | $22.89 | $22.89 | 11,509,900 | — | — |
| 2026-06-22 | $24.12 | $24.12 | 16,092,000 | — | — |
| 2026-06-18 | $24.64 | $24.64 | 21,348,700 | — | — |
| 2026-06-17 | $23.55 | $23.55 | 19,811,100 | — | — |
| 2026-06-16 | $21.74 | $21.74 | 13,106,100 | — | — |
| 2026-06-15 | $23.02 | $23.02 | 13,785,400 | — | — |
| 2026-06-12 | $21.99 | $21.99 | 14,307,300 | — | — |
| 2026-06-11 | $22.56 | $22.56 | 14,367,500 | — | — |
| 2026-06-10 | $20.33 | $20.33 | 13,297,700 | — | — |
| 2026-06-09 | $20.90 | $20.90 | 22,300,100 | — | — |
| 2026-06-08 | $22.21 | $22.21 | 16,560,700 | — | — |
| 2026-06-05 | $22.47 | $22.47 | 23,688,700 | — | — |
| 2026-06-04 | $27.10 | $27.10 | 13,254,600 | — | — |
| 2026-06-03 | $27.98 | $27.98 | 22,805,500 | — | — |
| 2026-06-02 | $30.70 | $30.70 | 16,087,900 | — | — |
| 2026-06-01 | $29.43 | $29.43 | 22,259,000 | — | — |
| 2026-05-29 | $28.01 | $28.01 | 15,130,600 | — | — |
| 2026-05-28 | $28.19 | $28.19 | 15,019,400 | — | — |
| 2026-05-27 | $26.70 | $26.70 | 14,634,600 | — | — |
| 2026-05-26 | $27.73 | $27.73 | 23,513,200 | — | — |
| 2026-05-22 | $25.30 | $25.30 | 18,252,700 | — | — |
| 2026-05-21 | $24.29 | $24.29 | 17,766,900 | — | — |
| 2026-05-20 | $22.57 | $22.57 | 19,242,000 | — | — |
| 2026-05-19 | $19.97 | $19.97 | 13,350,200 | — | — |
| 2026-05-18 | $21.28 | $21.28 | 19,571,500 | — | — |
| 2026-05-15 | $24.39 | $24.39 | 13,390,800 | — | — |
| 2026-05-14 | $24.83 | $24.83 | 18,324,900 | — | — |
| 2026-05-13 | $25.42 | $25.42 | 15,775,200 | — | — |
| 2026-05-12 | $25.55 | $25.55 | 14,631,100 | — | — |
| 2026-05-11 | $26.30 | $26.30 | 19,052,000 | — | — |
| 2026-05-08 | $26.96 | $26.96 | 16,498,700 | — | — |
| 2026-05-07 | $26.38 | $26.38 | 17,947,800 | — | — |
| 2026-05-06 | $28.60 | $28.60 | 17,411,900 | — | — |
| 2026-05-05 | $27.42 | $27.42 | 24,243,900 | — | — |
| 2026-05-04 | $25.58 | $25.58 | 19,879,400 | — | — |
| 2026-05-01 | $26.33 | $26.33 | 24,643,100 | — | — |
| 2026-04-30 | $25.97 | $25.97 | 30,361,900 | — | — |
| 2026-04-29 | $22.03 | $22.03 | 12,720,900 | — | — |
| 2026-04-28 | $22.77 | $22.77 | 14,986,000 | — | — |
| 2026-04-27 | $23.51 | $23.51 | 18,612,500 | — | — |
| 2026-04-24 | $21.86 | $21.86 | 15,244,700 | — | — |
| 2026-04-23 | $23.09 | $23.09 | 19,730,800 | — | — |
| 2026-04-22 | $25.41 | $25.41 | 30,052,300 | — | — |
| 2026-04-21 | $22.85 | $22.85 | 27,923,100 | — | — |
| 2026-04-20 | $22.58 | $22.58 | 43,419,500 | — | — |
| 2026-04-17 | $19.95 | $19.95 | 19,893,800 | — | — |
| 2026-04-16 | $18.43 | $18.43 | 10,142,400 | — | — |
| 2026-04-15 | $18.35 | $18.35 | 14,991,700 | — | — |
| 2026-04-14 | $16.99 | $16.99 | 8,427,700 | — | — |
| 2026-04-13 | $16.79 | $16.79 | 9,800,100 | — | — |
| 2026-04-10 | $16.15 | $16.15 | 12,676,700 | — | — |
| 2026-04-09 | $16.72 | $16.72 | 8,693,800 | — | — |
| 2026-04-08 | $16.78 | $16.78 | 15,427,800 | — | — |
| 2026-04-07 | $14.64 | $14.64 | 12,768,100 | — | — |
| 2026-04-06 | $15.28 | $15.28 | 8,365,100 | — | — |
| 2026-04-02 | $15.92 | $15.92 | 13,202,100 | — | — |
| 2026-04-01 | $14.80 | $14.80 | 11,561,400 | — | — |
| 2026-03-31 | $15.14 | $15.13 | 13,255,300 | — | — |
| 2026-03-30 | $14.23 | $14.23 | 12,335,200 | — | — |
| 2026-03-27 | $15.42 | $15.42 | 8,794,600 | — | — |
| 2026-03-26 | $16.00 | $16.00 | 9,831,900 | — | — |
| 2026-03-25 | $16.64 | $16.64 | 9,433,600 | — | — |
| 2026-03-24 | $16.60 | $16.60 | 11,320,200 | — | — |
| 2026-03-23 | $17.39 | $17.39 | 13,864,600 | — | — |
| 2026-03-20 | $16.24 | $16.24 | 33,930,800 | — | — |
| 2026-03-19 | $17.81 | $17.81 | 11,399,700 | — | — |
| 2026-03-18 | $18.40 | $18.40 | 12,070,800 | — | — |
| 2026-03-17 | $19.68 | $19.68 | 9,665,500 | — | — |
| 2026-03-16 | $19.49 | $19.49 | 12,629,100 | — | — |
| 2026-03-13 | $19.46 | $19.46 | 11,460,500 | — | — |
| 2026-03-12 | $19.75 | $19.75 | 10,667,300 | — | — |
| 2026-03-11 | $21.09 | $21.09 | 13,560,300 | — | — |
| 2026-03-10 | $20.45 | $20.45 | 16,666,600 | — | — |
| 2026-03-09 | $18.71 | $18.71 | 11,393,200 | — | — |
| 2026-03-06 | $17.45 | $17.45 | 14,107,600 | — | — |
| 2026-03-05 | $19.10 | $19.10 | 10,233,000 | — | — |
| 2026-03-04 | $18.91 | $18.91 | 9,629,400 | — | — |
| 2026-03-03 | $19.42 | $19.42 | 10,243,700 | — | — |
| 2026-03-02 | $20.87 | $20.87 | 13,759,600 | — | — |
| 2026-02-27 | $18.90 | $18.90 | 10,920,600 | — | — |
| 2026-02-26 | $20.13 | $20.13 | 11,556,000 | — | — |
| 2026-02-25 | $20.08 | $20.08 | 11,029,100 | — | — |
| 2026-02-24 | $20.39 | $20.39 | 16,687,700 | — | — |
| 2026-02-23 | $18.79 | $18.79 | 14,887,700 | — | — |
| 2026-02-20 | $17.23 | $17.23 | 13,472,400 | — | — |
| 2026-02-19 | $18.39 | $18.39 | 19,583,400 | — | — |
| 2026-02-18 | $18.20 | $18.20 | 12,387,100 | — | — |
| 2026-02-17 | $19.02 | $19.02 | 15,183,900 | — | — |
| 2026-02-13 | $19.40 | $19.40 | 12,602,500 | — | — |
| 2026-02-12 | $19.08 | $19.08 | 31,336,500 | — | — |
| 2026-02-11 | $21.77 | $21.77 | 12,335,400 | — | — |
| 2026-02-10 | $21.88 | $21.88 | 10,085,600 | — | — |
| 2026-02-09 | $23.44 | $23.44 | 12,873,200 | — | — |
| 2026-02-06 | $21.84 | $21.84 | 17,289,800 | — | — |
| 2026-02-05 | $20.60 | $20.60 | 21,439,600 | — | — |
| 2026-02-04 | $23.53 | $23.53 | 34,313,800 | — | — |
| 2026-02-03 | $25.97 | $25.97 | 51,895,800 | — | — |
| 2026-02-02 | $22.11 | $22.11 | 48,633,500 | — | — |
| 2026-01-30 | $22.42 | $22.42 | 29,838,100 | — | — |
| 2026-01-29 | $22.07 | $22.07 | 41,577,000 | — | — |
| 2026-01-28 | $25.18 | $25.18 | 37,193,200 | — | — |
| 2026-01-27 | $26.35 | $26.35 | 49,427,400 | — | — |
| 2026-01-26 | $26.72 | $26.72 | 122,598,300 | — | — |
| 2026-01-23 | $24.77 | $24.77 | 26,609,900 | — | — |
| 2026-01-22 | $22.71 | $22.71 | 30,961,600 | — | — |
| 2026-01-21 | $19.33 | $19.33 | 24,234,500 | — | — |
| 2026-01-20 | $19.20 | $19.20 | 22,785,800 | — | — |
| 2026-01-16 | $17.69 | $17.69 | 9,708,300 | — | — |
| 2026-01-15 | $16.79 | $16.79 | 11,331,700 | — | — |
| 2026-01-14 | $18.28 | $18.28 | 16,068,000 | — | — |
| 2026-01-13 | $16.67 | $16.67 | 14,604,500 | — | — |
| 2026-01-12 | $17.74 | $17.74 | 11,991,800 | — | — |
| 2026-01-09 | $17.28 | $17.28 | 11,013,700 | — | — |
| 2026-01-08 | $16.73 | $16.73 | 7,156,500 | — | — |
| 2026-01-07 | $17.19 | $17.19 | 12,573,700 | — | — |
| 2026-01-06 | $17.52 | $17.52 | 17,567,100 | — | — |
| 2026-01-05 | $15.80 | $15.80 | 11,796,300 | — | — |
| 2026-01-02 | $14.15 | $14.15 | 11,394,900 | — | — |