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
- 2025-08-07 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 | — | — | — | $18.75 | 36,100 |
| 2026-09-03 | — | — | — | $17.44 | 67,826 |
| 2026-09-02 | — | — | — | $17.19 | 43,494 |
| 2026-09-01 | — | — | — | $18.25 | 50,580 |
| 2026-08-31 | — | — | — | $17.52 | 65,492 |
| 2026-08-28 | — | — | — | $19.43 | 110,982 |
| 2026-08-27 | $19.38 | $19.38 | 2,867,500 | $20.87 | 81,997 |
| 2026-08-26 | $20.00 | $20.00 | 2,732,700 | $20.11 | 52,926 |
| 2026-08-25 | $20.40 | $20.40 | 2,153,400 | $21.02 | 40,414 |
| 2026-08-24 | $20.78 | $20.78 | 4,141,300 | $20.07 | 135,706 |
| 2026-08-21 | $20.72 | $20.72 | 2,600,100 | $21.55 | 97,497 |
| 2026-08-20 | $21.16 | $21.16 | 3,398,800 | $20.93 | 154,174 |
| 2026-08-19 | $21.38 | $21.38 | 15,781,500 | $22.13 | 481,690 |
| 2026-08-18 | $27.07 | $27.07 | 4,526,900 | $28.43 | 84,476 |
| 2026-08-17 | $30.35 | $30.35 | 1,725,800 | $30.01 | 41,550 |
| 2026-08-14 | $29.52 | $29.52 | 1,343,000 | $28.10 | 26,094 |
| 2026-08-13 | $28.22 | $28.22 | 2,482,400 | $29.93 | 66,574 |
| 2026-08-12 | $28.58 | $28.58 | 2,740,500 | $27.98 | 57,717 |
| 2026-08-11 | $24.22 | $24.22 | 1,290,200 | $24.47 | 39,572 |
| 2026-08-10 | $23.62 | $23.62 | 1,033,800 | $24.56 | 32,545 |
| 2026-08-07 | $24.63 | $24.63 | 1,222,200 | $25.72 | 56,320 |
| 2026-08-06 | $24.71 | $24.71 | 1,000,400 | $24.96 | 29,100 |
| 2026-08-05 | $26.06 | $26.06 | 817,400 | $26.63 | 23,339 |
| 2026-08-04 | $26.60 | $26.60 | 1,514,600 | $27.01 | 40,529 |
| 2026-08-03 | $25.95 | $25.95 | 1,626,100 | $22.91 | 32,935 |
| 2026-07-31 | $23.70 | $23.70 | 1,790,700 | $27.25 | 35,861 |
| 2026-07-30 | $26.25 | $26.25 | 2,216,000 | $22.83 | 85,612 |
| 2026-07-29 | $20.58 | $20.58 | 2,589,600 | $23.81 | 89,300 |
| 2026-07-28 | $23.51 | $23.51 | 1,924,800 | $22.38 | 51,955 |
| 2026-07-27 | $23.15 | $23.15 | 1,740,700 | $24.67 | 73,447 |
| 2026-07-24 | $23.63 | $23.63 | 2,265,500 | $27.00 | 74,578 |
| 2026-07-23 | $27.11 | $27.11 | 1,888,300 | $27.38 | 40,555 |
| 2026-07-22 | $27.86 | $27.86 | 1,841,100 | $26.52 | 45,921 |
| 2026-07-21 | $27.55 | $27.55 | 2,894,000 | $27.60 | 61,571 |
| 2026-07-20 | $27.13 | $27.13 | 2,199,300 | $26.34 | 49,328 |
| 2026-07-17 | $25.15 | $25.15 | 2,454,000 | — | — |
| 2026-07-16 | $25.80 | $25.80 | 2,883,000 | — | — |
| 2026-07-15 | $29.18 | $29.18 | 3,807,000 | — | — |
| 2026-07-14 | $31.13 | $31.13 | 6,266,200 | — | — |
| 2026-07-13 | $36.29 | $36.29 | 3,622,000 | — | — |
| 2026-07-10 | $38.50 | $38.50 | 3,713,800 | — | — |
| 2026-07-09 | $38.84 | $38.84 | 4,084,700 | — | — |
| 2026-07-08 | $36.74 | $36.74 | 3,755,700 | — | — |
| 2026-07-07 | $33.42 | $33.42 | 2,384,200 | — | — |
| 2026-07-06 | $35.54 | $35.54 | 2,181,900 | — | — |
| 2026-07-02 | $31.44 | $31.44 | 3,655,100 | — | — |
| 2026-07-01 | $34.94 | $34.94 | 3,250,000 | — | — |
| 2026-06-30 | $38.85 | $38.85 | 2,105,200 | — | — |
| 2026-06-29 | $36.04 | $36.04 | 2,923,300 | — | — |
| 2026-06-26 | $38.27 | $38.27 | 2,193,900 | — | — |
| 2026-06-25 | $36.82 | $36.82 | 2,780,000 | — | — |
| 2026-06-24 | $38.71 | $38.71 | 4,285,000 | — | — |
| 2026-06-23 | $44.76 | $44.76 | 4,550,700 | — | — |
| 2026-06-22 | $44.77 | $44.77 | 5,765,400 | — | — |
| 2026-06-18 | $38.49 | $38.49 | 4,053,000 | — | — |
| 2026-06-17 | $33.52 | $33.52 | 3,535,400 | — | — |
| 2026-06-16 | $35.65 | $35.65 | 4,994,100 | — | — |
| 2026-06-15 | $29.98 | $29.98 | 1,976,200 | — | — |
| 2026-06-12 | $24.70 | $24.70 | 813,100 | — | — |
| 2026-06-11 | $24.55 | $24.55 | 842,300 | — | — |
| 2026-06-10 | $22.82 | $22.82 | 602,400 | — | — |
| 2026-06-09 | $23.29 | $23.29 | 1,105,100 | — | — |
| 2026-06-08 | $23.40 | $23.40 | 888,800 | — | — |
| 2026-06-05 | $23.27 | $23.27 | 1,353,000 | — | — |
| 2026-06-04 | $27.46 | $27.46 | 901,500 | — | — |
| 2026-06-03 | $28.03 | $28.03 | 1,040,600 | — | — |
| 2026-06-02 | $30.16 | $30.16 | 1,047,300 | — | — |
| 2026-06-01 | $31.56 | $31.56 | 780,800 | — | — |
| 2026-05-29 | $29.74 | $29.74 | 1,146,700 | — | — |
| 2026-05-28 | $32.18 | $32.18 | 1,027,200 | — | — |
| 2026-05-27 | $31.58 | $31.58 | 1,143,000 | — | — |
| 2026-05-26 | $31.42 | $31.42 | 1,323,600 | — | — |
| 2026-05-22 | $30.19 | $30.19 | 1,802,100 | — | — |
| 2026-05-21 | $29.55 | $29.55 | 2,452,500 | — | — |
| 2026-05-20 | $24.19 | $24.19 | 1,368,300 | — | — |
| 2026-05-19 | $25.52 | $25.52 | 1,869,500 | — | — |
| 2026-05-18 | $23.77 | $23.77 | 2,511,900 | — | — |
| 2026-05-15 | $24.20 | $24.20 | 3,377,300 | — | — |
| 2026-05-14 | $29.99 | $29.99 | 7,668,500 | — | — |
| 2026-05-13 | $27.03 | $27.03 | 3,337,300 | — | — |
| 2026-05-12 | $26.09 | $26.09 | 2,820,000 | — | — |
| 2026-05-11 | $26.98 | $26.98 | 4,930,100 | — | — |
| 2026-05-08 | $21.25 | $21.25 | 1,050,200 | — | — |
| 2026-05-07 | $20.28 | $20.28 | 1,186,700 | — | — |
| 2026-05-06 | $21.43 | $21.43 | 1,576,100 | — | — |
| 2026-05-05 | $19.56 | $19.56 | 1,388,300 | — | — |
| 2026-05-04 | $18.01 | $18.01 | 1,618,000 | — | — |
| 2026-05-01 | $16.65 | $16.65 | 613,500 | — | — |
| 2026-04-30 | $15.31 | $15.31 | 1,054,600 | — | — |
| 2026-04-29 | $15.23 | $15.23 | 812,800 | — | — |
| 2026-04-28 | $15.54 | $15.54 | 534,000 | — | — |
| 2026-04-27 | $16.33 | $16.33 | 735,400 | — | — |
| 2026-04-24 | $16.55 | $16.55 | 641,400 | — | — |
| 2026-04-23 | $16.72 | $16.72 | 477,800 | — | — |
| 2026-04-22 | $17.28 | $17.28 | 794,300 | — | — |
| 2026-04-21 | $15.97 | $15.97 | 855,200 | — | — |
| 2026-04-20 | $16.50 | $16.50 | 527,700 | — | — |
| 2026-04-17 | $16.41 | $16.41 | 815,700 | — | — |
| 2026-04-16 | $16.01 | $16.01 | 638,600 | — | — |
| 2026-04-15 | $15.99 | $15.99 | 873,600 | — | — |
| 2026-04-14 | $16.09 | $16.09 | 1,161,600 | — | — |
| 2026-04-13 | $15.21 | $15.21 | 709,900 | — | — |
| 2026-04-10 | $14.50 | $14.50 | 1,276,400 | — | — |
| 2026-04-09 | $13.58 | $13.58 | 639,000 | — | — |
| 2026-04-08 | $13.45 | $13.45 | 886,000 | — | — |
| 2026-04-07 | $12.77 | $12.77 | 871,400 | — | — |
| 2026-04-06 | $12.03 | $12.03 | 586,600 | — | — |
| 2026-04-02 | $11.62 | $11.62 | 681,000 | — | — |
| 2026-04-01 | $11.63 | $11.63 | 729,700 | — | — |
| 2026-03-31 | $11.91 | $11.91 | 776,200 | — | — |
| 2026-03-30 | $11.20 | $11.20 | 972,800 | — | — |
| 2026-03-27 | $10.78 | $10.78 | 1,803,600 | — | — |
| 2026-03-26 | $12.17 | $12.17 | 1,958,400 | — | — |
| 2026-03-25 | $14.69 | $14.69 | 927,000 | — | — |
| 2026-03-24 | $14.14 | $14.14 | 750,400 | — | — |
| 2026-03-23 | $14.41 | $14.41 | 652,200 | — | — |
| 2026-03-20 | $13.85 | $13.85 | 801,400 | — | — |
| 2026-03-19 | $15.13 | $15.13 | 671,800 | — | — |
| 2026-03-18 | $14.63 | $14.63 | 688,300 | — | — |
| 2026-03-17 | $15.34 | $15.34 | 728,600 | — | — |
| 2026-03-16 | $15.82 | $15.82 | 1,290,500 | — | — |
| 2026-03-13 | $15.75 | $15.75 | 1,132,000 | — | — |
| 2026-03-12 | $16.77 | $16.77 | 476,400 | — | — |
| 2026-03-11 | $17.14 | $17.14 | 913,900 | — | — |
| 2026-03-10 | $15.87 | $15.87 | 463,500 | — | — |
| 2026-03-09 | $15.81 | $15.81 | 664,800 | — | — |
| 2026-03-06 | $15.50 | $15.50 | 859,900 | — | — |
| 2026-03-05 | $15.94 | $15.94 | 391,900 | — | — |
| 2026-03-04 | $16.94 | $16.94 | 577,800 | — | — |
| 2026-03-03 | $15.63 | $15.63 | 757,000 | — | — |
| 2026-03-02 | $17.36 | $17.36 | 668,500 | — | — |
| 2026-02-27 | $16.85 | $16.85 | 649,800 | — | — |
| 2026-02-26 | $18.51 | $18.51 | 383,200 | — | — |
| 2026-02-25 | $18.56 | $18.56 | 428,900 | — | — |
| 2026-02-24 | $17.62 | $17.62 | 519,300 | — | — |
| 2026-02-23 | $17.01 | $17.01 | 586,900 | — | — |
| 2026-02-20 | $16.89 | $16.89 | 553,300 | — | — |
| 2026-02-19 | $17.84 | $17.84 | 461,700 | — | — |
| 2026-02-18 | $17.44 | $17.44 | 540,500 | — | — |
| 2026-02-17 | $18.41 | $18.41 | 532,600 | — | — |
| 2026-02-13 | $19.42 | $19.42 | 769,800 | — | — |
| 2026-02-12 | $18.19 | $18.19 | 657,200 | — | — |
| 2026-02-11 | $18.79 | $18.79 | 730,200 | — | — |
| 2026-02-10 | $19.33 | $19.33 | 528,200 | — | — |
| 2026-02-09 | $19.85 | $19.85 | 787,600 | — | — |
| 2026-02-06 | $18.57 | $18.57 | 1,880,500 | — | — |
| 2026-02-05 | $14.40 | $14.40 | 1,340,800 | — | — |
| 2026-02-04 | $16.13 | $16.13 | 1,392,900 | — | — |
| 2026-02-03 | $18.45 | $18.45 | 1,293,300 | — | — |
| 2026-02-02 | $19.49 | $19.49 | 806,300 | — | — |
| 2026-01-30 | $19.51 | $19.51 | 1,581,800 | — | — |
| 2026-01-29 | $22.02 | $22.02 | 1,146,600 | — | — |
| 2026-01-28 | $22.16 | $22.16 | 1,895,900 | — | — |
| 2026-01-27 | $21.60 | $21.60 | 1,242,400 | — | — |
| 2026-01-26 | $20.53 | $20.53 | 1,340,400 | — | — |
| 2026-01-23 | $20.11 | $20.11 | 1,494,900 | — | — |
| 2026-01-22 | $19.69 | $19.69 | 1,616,800 | — | — |
| 2026-01-21 | $20.32 | $20.32 | 955,700 | — | — |
| 2026-01-20 | $19.17 | $19.17 | 1,221,700 | — | — |
| 2026-01-16 | $19.47 | $19.47 | 1,110,500 | — | — |
| 2026-01-15 | $18.44 | $18.44 | 2,157,700 | — | — |
| 2026-01-14 | $20.86 | $20.86 | 2,326,400 | — | — |
| 2026-01-13 | $18.43 | $18.43 | 456,600 | — | — |
| 2026-01-12 | $18.68 | $18.68 | 635,100 | — | — |
| 2026-01-09 | $17.72 | $17.72 | 522,900 | — | — |
| 2026-01-08 | $17.70 | $17.70 | 893,400 | — | — |
| 2026-01-07 | $16.75 | $16.75 | 588,900 | — | — |
| 2026-01-06 | $17.72 | $17.72 | 624,300 | — | — |
| 2026-01-05 | $17.58 | $17.58 | 539,200 | — | — |
| 2026-01-02 | $16.83 | $16.83 | 868,800 | — | — |