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
- 2020-06-11 to 2026-08-27
- 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 |
|---|---|---|---|---|---|
| 2026-08-27 | $21.03 | $56.22 | 300 | — | — |
| 2026-08-26 | $20.97 | $56.05 | 500 | — | — |
| 2026-08-25 | $21.08 | $56.35 | 700 | — | — |
| 2026-08-24 | $21.13 | $56.47 | 1,000 | — | — |
| 2026-08-21 | $20.88 | $55.81 | 200 | — | — |
| 2026-08-20 | $20.74 | $55.44 | 1,000 | — | — |
| 2026-08-19 | $20.80 | $55.60 | 5,300 | — | — |
| 2026-08-18 | $20.66 | $55.23 | 200 | — | — |
| 2026-08-17 | $20.60 | $55.07 | 1,000 | — | — |
| 2026-08-14 | $20.95 | $56.00 | 200 | — | — |
| 2026-08-13 | $21.42 | $57.26 | 100 | — | — |
| 2026-08-12 | $20.88 | $55.80 | 300 | — | — |
| 2026-08-11 | $21.03 | $56.21 | 900 | — | — |
| 2026-08-10 | $20.93 | $55.94 | 100 | — | — |
| 2026-08-07 | $21.14 | $56.49 | 300 | — | — |
| 2026-08-06 | $20.50 | $54.80 | 19,000 | — | — |
| 2026-08-05 | $19.58 | $52.33 | 200 | — | — |
| 2026-08-04 | $20.12 | $53.78 | 11,200 | — | — |
| 2026-08-03 | $19.60 | $52.40 | 5,800 | — | — |
| 2026-07-31 | $18.89 | $50.50 | 100 | — | — |
| 2026-07-30 | $18.93 | $50.59 | 600 | — | — |
| 2026-07-29 | $19.01 | $50.81 | 200 | — | — |
| 2026-07-28 | $19.25 | $51.45 | 2,700 | — | — |
| 2026-07-27 | $19.06 | $50.95 | 3,700 | $19.18 | 156 |
| 2026-07-24 | $18.76 | $50.14 | 100 | — | — |
| 2026-07-23 | $19.30 | $51.59 | 3,700 | $19.30 | 7 |
| 2026-07-22 | $19.04 | $50.88 | 6,800 | — | — |
| 2026-07-21 | $19.38 | $51.79 | 2,300 | — | — |
| 2026-07-20 | $19.25 | $51.46 | 200 | — | — |
| 2026-07-17 | $19.55 | $52.25 | 800 | — | — |
| 2026-07-16 | $20.05 | $53.59 | 1,300 | — | — |
| 2026-07-15 | $19.61 | $52.41 | 300 | — | — |
| 2026-07-14 | $19.38 | $51.81 | 2,100 | — | — |
| 2026-07-13 | $20.41 | $51.42 | 3,000 | — | — |
| 2026-07-10 | $20.60 | $51.91 | 2,300 | — | — |
| 2026-07-09 | $19.92 | $50.18 | 400 | — | — |
| 2026-07-08 | $20.01 | $50.42 | 5,200 | — | — |
| 2026-07-07 | $20.16 | $50.78 | 1,100 | — | — |
| 2026-07-06 | $20.31 | $51.16 | 1,600 | — | — |
| 2026-07-02 | $20.49 | $51.63 | 100 | — | — |
| 2026-07-01 | $20.59 | $51.88 | 1,500 | — | — |
| 2026-06-30 | $20.36 | $51.31 | 200 | — | — |
| 2026-06-29 | $20.32 | $51.20 | 1,500 | — | — |
| 2026-06-26 | $19.72 | $49.67 | 2,400 | — | — |
| 2026-06-25 | $19.25 | $48.49 | 3,500 | — | — |
| 2026-06-24 | $19.16 | $48.28 | 4,500 | — | — |
| 2026-06-23 | $19.38 | $48.83 | 5,200 | — | — |
| 2026-06-22 | $19.27 | $48.56 | 800 | — | — |
| 2026-06-18 | $19.55 | $49.25 | 5,700 | — | — |
| 2026-06-17 | $19.46 | $49.03 | 2,800 | — | — |
| 2026-06-16 | $20.08 | $50.59 | 400 | — | — |
| 2026-06-15 | $20.01 | $50.41 | 1,100 | — | — |
| 2026-06-12 | $20.30 | $51.13 | 1,200 | — | — |
| 2026-06-11 | $20.11 | $50.65 | 700 | — | — |
| 2026-06-10 | $20.17 | $50.82 | 100 | — | — |
| 2026-06-09 | $20.07 | $50.57 | 1,400 | — | — |
| 2026-06-08 | $19.78 | $49.84 | 1,200 | — | — |
| 2026-06-05 | $19.87 | $50.06 | 600 | — | — |
| 2026-06-04 | $20.41 | $51.42 | 700 | — | — |
| 2026-06-03 | $19.65 | $49.50 | 4,100 | — | — |
| 2026-06-02 | $20.51 | $51.69 | 400 | — | — |
| 2026-06-01 | $20.57 | $51.82 | 4,300 | — | — |
| 2026-05-29 | $20.27 | $51.06 | 400 | — | — |
| 2026-05-28 | $20.09 | $50.62 | 1,000 | — | — |
| 2026-05-27 | $20.09 | $50.62 | 600 | — | — |
| 2026-05-26 | $20.01 | $50.41 | 1,800 | — | — |
| 2026-05-22 | $19.64 | $49.48 | 900 | — | — |
| 2026-05-21 | $19.97 | $50.32 | 1,700 | — | — |
| 2026-05-20 | $20.06 | $50.53 | 200 | — | — |
| 2026-05-19 | $19.73 | $49.71 | 1,600 | — | — |
| 2026-05-18 | $19.97 | $50.32 | 1,200 | — | — |
| 2026-05-15 | $20.31 | $51.18 | 1,900 | — | — |
| 2026-05-14 | $20.39 | $51.38 | 13,200 | — | — |
| 2026-05-13 | $20.13 | $50.72 | 1,800 | — | — |
| 2026-05-12 | $20.41 | $51.41 | 100 | — | — |
| 2026-05-11 | $20.28 | $51.09 | 700 | — | — |
| 2026-05-08 | $20.93 | $52.74 | 1,000 | — | — |
| 2026-05-07 | $21.28 | $53.62 | 1,600 | — | — |
| 2026-05-06 | $21.83 | $54.99 | 10,600 | — | — |
| 2026-05-05 | $22.12 | $55.73 | 2,900 | — | — |
| 2026-05-04 | $22.13 | $55.76 | 4,200 | — | — |
| 2026-05-01 | $22.10 | $55.67 | 12,500 | — | — |
| 2026-04-30 | $21.74 | $54.77 | 20,500 | — | — |
| 2026-04-29 | $20.58 | $51.86 | 6,000 | — | — |
| 2026-04-28 | $20.25 | $51.02 | 6,500 | — | — |
| 2026-04-27 | $20.62 | $51.96 | 3,600 | — | — |
| 2026-04-24 | $20.59 | $51.87 | 400 | — | — |
| 2026-04-23 | $20.55 | $51.78 | 100 | — | — |
| 2026-04-22 | $21.23 | $53.48 | 2,400 | — | — |
| 2026-04-21 | $21.22 | $53.47 | 2,700 | — | — |
| 2026-04-20 | $21.69 | $54.65 | 2,800 | — | — |
| 2026-04-17 | $22.05 | $55.54 | 10,600 | — | — |
| 2026-04-16 | $21.27 | $53.59 | 7,000 | — | — |
| 2026-04-15 | $21.58 | $54.36 | 8,000 | — | — |
| 2026-04-14 | $20.75 | $52.28 | 15,200 | — | — |
| 2026-04-13 | $19.96 | $50.29 | 4,600 | — | — |
| 2026-04-10 | $20.66 | $49.46 | 5,100 | — | — |
| 2026-04-09 | $20.61 | $49.33 | 24,600 | — | — |
| 2026-04-08 | $21.49 | $51.45 | 18,600 | — | — |
| 2026-04-07 | $20.72 | $49.61 | 400 | — | — |
| 2026-04-06 | $20.94 | $50.12 | 200 | — | — |
| 2026-04-02 | $20.53 | $49.14 | 2,700 | — | — |
| 2026-04-01 | $20.07 | $48.05 | 1,200 | — | — |
| 2026-03-31 | $20.43 | $48.92 | 1,200 | — | — |
| 2026-03-30 | $19.78 | $47.34 | 5,700 | — | — |
| 2026-03-27 | $19.37 | $46.37 | 4,700 | — | — |
| 2026-03-26 | $19.89 | $47.61 | 300 | — | — |
| 2026-03-25 | $20.41 | $48.85 | 200 | — | — |
| 2026-03-24 | $20.13 | $48.18 | 100 | — | — |
| 2026-03-23 | $20.50 | $49.08 | 800 | — | — |
| 2026-03-20 | $19.93 | $47.70 | 100 | — | — |
| 2026-03-19 | $20.51 | $49.09 | 200 | — | — |
| 2026-03-18 | $20.45 | $48.94 | 1,500 | — | — |
| 2026-03-17 | $20.53 | $49.15 | 200 | — | — |
| 2026-03-16 | $19.64 | $47.01 | 11,300 | — | — |
| 2026-03-13 | $19.56 | $46.82 | 700 | — | — |
| 2026-03-12 | $19.60 | $46.92 | 1,500 | — | — |
| 2026-03-11 | $20.06 | $48.03 | 600 | — | — |
| 2026-03-10 | $20.15 | $48.23 | 100 | — | — |
| 2026-03-09 | $20.25 | $48.47 | 7,500 | — | — |
| 2026-03-06 | $20.37 | $48.75 | 9,200 | — | — |
| 2026-03-05 | $20.74 | $49.64 | 100 | — | — |
| 2026-03-04 | $20.95 | $50.15 | 200 | — | — |
| 2026-03-03 | $20.53 | $49.15 | 100 | — | — |
| 2026-03-02 | $20.54 | $49.17 | 8,000 | — | — |
| 2026-02-27 | $20.06 | $48.02 | 3,700 | — | — |
| 2026-02-26 | $21.12 | $50.57 | 400 | — | — |
| 2026-02-25 | $21.69 | $51.92 | 1,000 | — | — |
| 2026-02-24 | $21.15 | $50.63 | 300 | — | — |
| 2026-02-23 | $20.85 | $49.92 | 5,100 | — | — |
| 2026-02-20 | $21.32 | $51.03 | 1,100 | — | — |
| 2026-02-19 | $21.49 | $51.44 | 2,600 | — | — |
| 2026-02-18 | $22.09 | $52.88 | 900 | — | — |
| 2026-02-17 | $21.80 | $52.18 | 1,000 | — | — |
| 2026-02-13 | $22.03 | $52.74 | 600 | — | — |
| 2026-02-12 | $22.45 | $53.75 | 1,100 | — | — |
| 2026-02-11 | $22.78 | $54.52 | 1,000 | — | — |
| 2026-02-10 | $22.96 | $54.97 | 600 | — | — |
| 2026-02-09 | $22.40 | $53.62 | 1,300 | — | — |
| 2026-02-06 | $22.07 | $52.83 | 3,100 | — | — |
| 2026-02-05 | $21.71 | $51.97 | 3,100 | — | — |
| 2026-02-04 | $22.52 | $53.92 | 3,400 | — | — |
| 2026-02-03 | $22.23 | $53.20 | 700 | — | — |
| 2026-02-02 | $22.82 | $54.62 | 1,100 | — | — |
| 2026-01-30 | $23.40 | $56.02 | 2,900 | — | — |
| 2026-01-29 | $23.65 | $56.61 | 3,400 | — | — |
| 2026-01-28 | $23.60 | $56.50 | 400 | — | — |
| 2026-01-27 | $23.96 | $57.36 | 100 | — | — |
| 2026-01-26 | $23.77 | $56.90 | 3,000 | — | — |
| 2026-01-23 | $24.24 | $58.02 | 1,600 | — | — |
| 2026-01-22 | $24.48 | $58.59 | 1,200 | — | — |
| 2026-01-21 | $24.45 | $58.53 | 400 | — | — |
| 2026-01-20 | $24.21 | $57.96 | 3,900 | — | — |
| 2026-01-16 | $24.54 | $58.74 | 1,600 | — | — |
| 2026-01-15 | $24.74 | $59.23 | 8,300 | — | — |
| 2026-01-14 | $23.66 | $56.63 | 3,900 | — | — |
| 2026-01-13 | $23.69 | $56.71 | 6,400 | — | — |
| 2026-01-12 | $24.69 | $57.27 | 16,000 | — | — |
| 2026-01-09 | $24.83 | $57.59 | 2,300 | — | — |
| 2026-01-08 | $24.97 | $57.91 | 16,300 | — | — |
| 2026-01-07 | $23.88 | $55.40 | 4,400 | — | — |
| 2026-01-06 | $24.74 | $57.37 | 3,200 | — | — |
| 2026-01-05 | $25.07 | $58.14 | 4,100 | — | — |
| 2026-01-02 | $24.62 | $57.09 | 7,500 | — | — |