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
- 2021-08-18 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 | — | — | — | $19.27 | 656 |
| 2026-09-03 | — | — | — | $20.16 | 180 |
| 2026-09-02 | — | — | — | $20.84 | 1,343 |
| 2026-09-01 | — | — | — | $20.85 | 1,024 |
| 2026-08-31 | — | — | — | $20.43 | 2,060 |
| 2026-08-28 | — | — | — | $20.05 | 1,111 |
| 2026-08-27 | $20.52 | $20.52 | 29,300 | $20.74 | 500 |
| 2026-08-26 | $21.36 | $21.36 | 19,300 | $21.53 | 700 |
| 2026-08-25 | $21.66 | $21.66 | 34,000 | $21.72 | 1,038 |
| 2026-08-24 | $22.22 | $22.22 | 93,200 | $21.79 | 3,599 |
| 2026-08-21 | $21.05 | $21.05 | 92,100 | $21.03 | 2,903 |
| 2026-08-20 | $21.43 | $21.43 | 58,400 | $21.36 | 655 |
| 2026-08-19 | $21.35 | $21.35 | 99,000 | $21.40 | 1,898 |
| 2026-08-18 | $21.29 | $21.29 | 168,600 | $20.90 | 2,193 |
| 2026-08-17 | $19.73 | $19.73 | 51,000 | $19.54 | 1,208 |
| 2026-08-14 | $19.64 | $19.64 | 77,000 | $19.25 | 1,824 |
| 2026-08-13 | $19.62 | $19.62 | 205,600 | $19.52 | 1,517 |
| 2026-08-12 | $21.41 | $21.41 | 71,300 | $21.03 | 1,376 |
| 2026-08-11 | $21.85 | $21.85 | 93,900 | $21.83 | 260 |
| 2026-08-10 | $21.45 | $21.45 | 102,200 | $21.36 | 902 |
| 2026-08-07 | $21.43 | $21.43 | 54,400 | $21.77 | 2,150 |
| 2026-08-06 | $22.21 | $22.21 | 37,200 | $22.63 | 962 |
| 2026-08-05 | $21.92 | $21.92 | 48,700 | $20.86 | 1,720 |
| 2026-08-04 | $21.05 | $21.05 | 138,900 | $23.55 | 499 |
| 2026-08-03 | $24.95 | $24.95 | 68,700 | $26.62 | 963 |
| 2026-07-31 | $27.58 | $27.58 | 37,000 | $27.45 | 300 |
| 2026-07-30 | $28.16 | $28.16 | 126,200 | $28.44 | 600 |
| 2026-07-29 | $34.38 | $34.38 | 121,000 | $33.35 | 820 |
| 2026-07-28 | $31.79 | $31.79 | 97,300 | $31.60 | 734 |
| 2026-07-27 | $29.55 | $29.55 | 87,000 | $29.95 | 1,252 |
| 2026-07-24 | $28.92 | $28.92 | 106,400 | $27.80 | 1,227 |
| 2026-07-23 | $26.88 | $26.88 | 27,000 | $26.21 | 243 |
| 2026-07-22 | $24.75 | $24.75 | 36,900 | — | — |
| 2026-07-21 | $24.24 | $24.24 | 33,700 | $24.68 | 466 |
| 2026-07-20 | $27.03 | $27.03 | 45,100 | $26.07 | 1,300 |
| 2026-07-17 | $27.38 | $27.38 | 130,900 | — | — |
| 2026-07-16 | $25.80 | $25.80 | 52,000 | — | — |
| 2026-07-15 | $23.86 | $23.86 | 12,100 | — | — |
| 2026-07-14 | $23.96 | $23.96 | 29,100 | — | — |
| 2026-07-13 | $24.93 | $24.93 | 63,700 | — | — |
| 2026-07-10 | $23.22 | $23.22 | 35,300 | — | — |
| 2026-07-09 | $23.45 | $23.45 | 47,700 | — | — |
| 2026-07-08 | $24.87 | $24.87 | 42,500 | — | — |
| 2026-07-07 | $25.02 | $25.02 | 65,000 | — | — |
| 2026-07-06 | $23.81 | $23.81 | 97,800 | — | — |
| 2026-07-02 | $25.28 | $25.28 | 79,000 | — | — |
| 2026-07-01 | $23.78 | $23.78 | 36,100 | — | — |
| 2026-06-30 | $23.16 | $23.16 | 57,100 | — | — |
| 2026-06-29 | $24.70 | $24.70 | 83,500 | — | — |
| 2026-06-26 | $26.36 | $26.36 | 117,600 | — | — |
| 2026-06-25 | $25.60 | $25.60 | 159,000 | — | — |
| 2026-06-24 | $26.04 | $26.04 | 103,700 | — | — |
| 2026-06-23 | $25.14 | $25.14 | 84,100 | — | — |
| 2026-06-22 | $22.50 | $22.50 | 115,800 | — | — |
| 2026-06-18 | $21.92 | $21.92 | 159,600 | — | — |
| 2026-06-17 | $23.84 | $23.84 | 99,500 | — | — |
| 2026-06-16 | $22.90 | $22.90 | 102,500 | — | — |
| 2026-06-15 | $21.15 | $21.15 | 55,400 | — | — |
| 2026-06-12 | $24.17 | $24.17 | 89,100 | — | — |
| 2026-06-11 | $24.62 | $24.62 | 88,500 | — | — |
| 2026-06-10 | $26.19 | $26.19 | 112,900 | — | — |
| 2026-06-09 | $24.35 | $24.35 | 200,000 | — | — |
| 2026-06-08 | $22.75 | $22.75 | 122,500 | — | — |
| 2026-06-05 | $24.36 | $24.36 | 246,700 | — | — |
| 2026-06-04 | $20.62 | $20.62 | 23,800 | — | — |
| 2026-06-03 | $19.74 | $19.74 | 108,400 | — | — |
| 2026-06-02 | $19.03 | $19.03 | 36,500 | — | — |
| 2026-06-01 | $18.79 | $18.79 | 50,200 | — | — |
| 2026-05-29 | $19.16 | $19.16 | 88,900 | — | — |
| 2026-05-28 | $20.22 | $20.22 | 33,500 | — | — |
| 2026-05-27 | $21.49 | $21.49 | 40,400 | — | — |
| 2026-05-26 | $22.02 | $22.02 | 51,200 | — | — |
| 2026-05-22 | $24.01 | $24.01 | 35,700 | — | — |
| 2026-05-21 | $24.13 | $24.13 | 66,400 | — | — |
| 2026-05-20 | $24.47 | $24.47 | 91,800 | — | — |
| 2026-05-19 | $26.34 | $26.34 | 94,600 | — | — |
| 2026-05-18 | $25.67 | $25.67 | 110,800 | — | — |
| 2026-05-15 | $24.91 | $24.91 | 115,500 | — | — |
| 2026-05-14 | $23.26 | $23.26 | 42,400 | — | — |
| 2026-05-13 | $23.66 | $23.66 | 106,700 | — | — |
| 2026-05-12 | $24.13 | $24.13 | 213,400 | — | — |
| 2026-05-11 | $22.98 | $22.98 | 122,600 | — | — |
| 2026-05-08 | $23.55 | $23.55 | 90,000 | — | — |
| 2026-05-07 | $26.78 | $26.78 | 56,300 | — | — |
| 2026-05-06 | $26.62 | $26.62 | 96,900 | — | — |
| 2026-05-05 | $29.50 | $29.50 | 141,000 | — | — |
| 2026-05-04 | $31.52 | $31.52 | 101,500 | — | — |
| 2026-05-01 | $31.63 | $31.63 | 142,100 | — | — |
| 2026-04-30 | $33.86 | $33.86 | 70,100 | — | — |
| 2026-04-29 | $34.26 | $34.26 | 93,100 | — | — |
| 2026-04-28 | $35.44 | $35.44 | 80,000 | — | — |
| 2026-04-27 | $33.97 | $33.97 | 78,700 | — | — |
| 2026-04-24 | $34.71 | $34.71 | 176,400 | — | — |
| 2026-04-23 | $38.88 | $38.88 | 90,100 | — | — |
| 2026-04-22 | $36.64 | $36.64 | 46,000 | — | — |
| 2026-04-21 | $39.91 | $39.91 | 59,900 | — | — |
| 2026-04-20 | $39.60 | $39.60 | 62,000 | — | — |
| 2026-04-17 | $38.47 | $38.47 | 81,400 | — | — |
| 2026-04-16 | $38.98 | $38.98 | 124,500 | — | — |
| 2026-04-15 | $40.85 | $40.85 | 70,400 | — | — |
| 2026-04-14 | $44.27 | $44.27 | 40,200 | — | — |
| 2026-04-13 | $48.41 | $48.41 | 71,500 | — | — |
| 2026-04-10 | $52.37 | $52.37 | 72,500 | — | — |
| 2026-04-09 | $54.24 | $54.24 | 40,600 | — | — |
| 2026-04-08 | $55.71 | $55.71 | 41,000 | — | — |
| 2026-04-07 | $60.51 | $60.51 | 74,800 | — | — |
| 2026-04-06 | $61.62 | $61.62 | 40,800 | — | — |
| 2026-04-02 | $63.09 | $63.09 | 134,200 | — | — |
| 2026-04-01 | $64.32 | $64.32 | 62,700 | — | — |
| 2026-03-31 | $67.89 | $67.89 | 75,300 | — | — |
| 2026-03-30 | $79.75 | $79.75 | 38,900 | — | — |
| 2026-03-27 | $75.51 | $75.51 | 66,300 | — | — |
| 2026-03-26 | $71.06 | $71.06 | 52,100 | — | — |
| 2026-03-25 | $63.12 | $63.12 | 30,900 | — | — |
| 2026-03-24 | $65.42 | $65.42 | 31,100 | — | — |
| 2026-03-23 | $61.91 | $61.91 | 119,300 | — | — |
| 2026-03-20 | $65.59 | $65.59 | 78,100 | — | — |
| 2026-03-19 | $61.16 | $61.16 | 79,300 | — | — |
| 2026-03-18 | $60.64 | $60.64 | 47,100 | — | — |
| 2026-03-17 | $58.82 | $58.82 | 60,900 | — | — |
| 2026-03-16 | $59.29 | $59.29 | 91,000 | — | — |
| 2026-03-13 | $61.34 | $61.34 | 160,000 | — | — |
| 2026-03-12 | $59.71 | $59.71 | 78,600 | — | — |
| 2026-03-11 | $56.29 | $56.29 | 122,900 | — | — |
| 2026-03-10 | $57.72 | $57.72 | 79,500 | — | — |
| 2026-03-09 | $56.71 | $56.71 | 97,800 | — | — |
| 2026-03-06 | $59.92 | $59.92 | 170,800 | — | — |
| 2026-03-05 | $57.27 | $57.27 | 64,100 | — | — |
| 2026-03-04 | $57.99 | $57.99 | 83,800 | — | — |
| 2026-03-03 | $63.91 | $63.91 | 100,000 | — | — |
| 2026-03-02 | $61.62 | $61.62 | 75,200 | — | — |
| 2026-02-27 | $63.02 | $63.02 | 77,900 | — | — |
| 2026-02-26 | $62.62 | $62.62 | 63,500 | — | — |
| 2026-02-25 | $61.09 | $61.09 | 39,400 | — | — |
| 2026-02-24 | $65.51 | $65.51 | 72,700 | — | — |
| 2026-02-23 | $69.60 | $69.60 | 282,565 | — | — |
| 2026-02-20 | $64.40 | $64.40 | 272,485 | — | — |
| 2026-02-19 | $66.20 | $66.20 | 78,755 | — | — |
| 2026-02-18 | $65.60 | $65.60 | 120,360 | — | — |
| 2026-02-17 | $68.20 | $68.20 | 225,800 | — | — |
| 2026-02-13 | $67.20 | $67.20 | 221,995 | — | — |
| 2026-02-12 | $66.80 | $66.80 | 112,565 | — | — |
| 2026-02-11 | $60.60 | $60.60 | 147,710 | — | — |
| 2026-02-10 | $60.80 | $60.80 | 148,960 | — | — |
| 2026-02-09 | $59.20 | $59.20 | 164,945 | — | — |
| 2026-02-06 | $63.20 | $63.20 | 132,320 | — | — |
| 2026-02-05 | $69.40 | $69.40 | 153,200 | — | — |
| 2026-02-04 | $65.20 | $65.20 | 215,740 | — | — |
| 2026-02-03 | $56.60 | $56.60 | 151,720 | — | — |
| 2026-02-02 | $54.00 | $54.00 | 133,975 | — | — |
| 2026-01-30 | $55.60 | $55.60 | 86,110 | — | — |
| 2026-01-29 | $51.80 | $51.80 | 88,260 | — | — |
| 2026-01-28 | $51.00 | $51.00 | 55,880 | — | — |
| 2026-01-27 | $52.20 | $52.20 | 35,640 | — | — |
| 2026-01-26 | $53.60 | $53.60 | 47,725 | — | — |
| 2026-01-23 | $53.60 | $53.60 | 60,515 | — | — |
| 2026-01-22 | $52.60 | $52.60 | 80,485 | — | — |
| 2026-01-21 | $54.40 | $54.40 | 98,465 | — | — |
| 2026-01-20 | $56.80 | $56.80 | 93,525 | — | — |
| 2026-01-16 | $53.20 | $53.20 | 62,830 | — | — |
| 2026-01-15 | $53.20 | $53.20 | 70,990 | — | — |
| 2026-01-14 | $53.60 | $53.60 | 103,670 | — | — |
| 2026-01-13 | $51.00 | $51.00 | 120,715 | — | — |
| 2026-01-12 | $51.80 | $51.80 | 52,715 | — | — |
| 2026-01-09 | $52.40 | $52.40 | 61,975 | — | — |
| 2026-01-08 | $56.30 | $56.30 | 37,560 | — | — |
| 2026-01-07 | $54.00 | $54.00 | 61,645 | — | — |
| 2026-01-06 | $55.00 | $55.00 | 38,250 | — | — |
| 2026-01-05 | $55.80 | $55.80 | 48,210 | — | — |
| 2026-01-02 | $56.60 | $56.60 | 107,350 | — | — |