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
- 2026-04-06 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 | — | — | — | $22.74 | 27,590 |
| 2026-09-03 | — | — | — | $22.50 | 9,730 |
| 2026-09-02 | — | — | — | $22.01 | 14,753 |
| 2026-09-01 | — | — | — | $22.29 | 13,081 |
| 2026-08-31 | — | — | — | $22.36 | 24,351 |
| 2026-08-28 | — | — | — | $22.70 | 30,992 |
| 2026-08-27 | $22.93 | $22.93 | 844,300 | $22.70 | 12,056 |
| 2026-08-26 | $22.49 | $22.49 | 491,800 | $22.49 | 13,319 |
| 2026-08-25 | $22.63 | $22.63 | 708,700 | $22.58 | 16,545 |
| 2026-08-24 | $22.59 | $22.59 | 1,439,000 | $22.63 | 35,708 |
| 2026-08-21 | $22.09 | $22.09 | 1,248,200 | $22.05 | 33,771 |
| 2026-08-20 | $20.83 | $20.83 | 727,600 | $20.60 | 23,618 |
| 2026-08-19 | $19.62 | $19.62 | 1,253,500 | $18.63 | 51,544 |
| 2026-08-18 | $18.52 | $18.52 | 339,300 | $18.34 | 10,937 |
| 2026-08-17 | $18.43 | $18.43 | 394,100 | $18.20 | 6,037 |
| 2026-08-14 | $18.04 | $18.04 | 390,700 | $17.97 | 10,711 |
| 2026-08-13 | $18.16 | $18.16 | 338,200 | $18.20 | 6,244 |
| 2026-08-12 | $18.17 | $18.17 | 196,500 | $18.32 | 5,386 |
| 2026-08-11 | $18.19 | $18.19 | 419,500 | $18.37 | 7,383 |
| 2026-08-10 | $18.33 | $18.33 | 369,900 | $18.58 | 5,655 |
| 2026-08-07 | $18.62 | $18.62 | 288,100 | $18.71 | 4,223 |
| 2026-08-06 | $18.46 | $18.46 | 860,300 | $18.38 | 22,525 |
| 2026-08-05 | $18.59 | $18.59 | 870,100 | $18.31 | 25,998 |
| 2026-08-04 | $18.42 | $18.42 | 727,500 | $18.32 | 27,678 |
| 2026-08-03 | $18.31 | $18.31 | 918,400 | $17.96 | 32,741 |
| 2026-07-31 | $18.02 | $18.02 | 412,100 | $18.21 | 16,805 |
| 2026-07-30 | $18.57 | $18.57 | 270,200 | $18.57 | 14,988 |
| 2026-07-29 | $18.22 | $18.22 | 238,000 | $18.43 | 7,183 |
| 2026-07-28 | $18.30 | $18.30 | 878,700 | $18.12 | 8,766 |
| 2026-07-27 | $18.60 | $18.60 | 202,600 | $18.76 | 3,980 |
| 2026-07-24 | $18.39 | $18.39 | 247,500 | $18.44 | 6,268 |
| 2026-07-23 | $18.59 | $18.59 | 329,600 | $18.63 | 4,752 |
| 2026-07-22 | $18.88 | $18.88 | 224,700 | $18.88 | 4,768 |
| 2026-07-21 | $19.05 | $19.05 | 361,100 | $19.06 | 15,135 |
| 2026-07-20 | $18.68 | $18.68 | 436,500 | $18.52 | 5,071 |
| 2026-07-17 | $18.40 | $18.40 | 238,400 | — | — |
| 2026-07-16 | $18.41 | $18.41 | 213,400 | — | — |
| 2026-07-15 | $18.63 | $18.63 | 213,200 | — | — |
| 2026-07-14 | $18.52 | $18.52 | 334,300 | — | — |
| 2026-07-13 | $17.84 | $17.84 | 316,400 | — | — |
| 2026-07-10 | $18.31 | $18.31 | 310,800 | — | — |
| 2026-07-09 | $18.13 | $18.13 | 201,300 | — | — |
| 2026-07-08 | $17.85 | $17.85 | 250,000 | — | — |
| 2026-07-07 | $18.30 | $18.30 | 259,000 | — | — |
| 2026-07-06 | $18.26 | $18.26 | 765,700 | — | — |
| 2026-07-02 | $17.61 | $17.61 | 459,400 | — | — |
| 2026-07-01 | $17.19 | $17.19 | 1,701,000 | — | — |
| 2026-06-30 | $16.85 | $16.85 | 608,500 | — | — |
| 2026-06-29 | $17.30 | $17.30 | 514,400 | — | — |
| 2026-06-26 | $17.12 | $17.12 | 1,218,900 | — | — |
| 2026-06-25 | $16.96 | $16.96 | 959,400 | — | — |
| 2026-06-24 | $17.16 | $17.16 | 1,238,300 | — | — |
| 2026-06-23 | $17.87 | $17.87 | 655,400 | — | — |
| 2026-06-22 | $18.48 | $18.48 | 855,300 | — | — |
| 2026-06-18 | $18.04 | $18.04 | 800,300 | — | — |
| 2026-06-17 | $18.44 | $18.44 | 290,300 | — | — |
| 2026-06-16 | $18.83 | $18.83 | 316,800 | — | — |
| 2026-06-15 | $19.07 | $19.07 | 1,183,400 | — | — |
| 2026-06-12 | $18.23 | $18.23 | 364,500 | — | — |
| 2026-06-11 | $18.21 | $18.21 | 439,400 | — | — |
| 2026-06-10 | $17.75 | $17.75 | 389,400 | — | — |
| 2026-06-09 | $17.78 | $17.78 | 594,100 | — | — |
| 2026-06-08 | $18.16 | $18.16 | 536,600 | — | — |
| 2026-06-05 | $17.29 | $17.29 | 3,814,900 | — | — |
| 2026-06-04 | $18.23 | $18.23 | 940,200 | — | — |
| 2026-06-03 | $18.75 | $18.75 | 718,100 | — | — |
| 2026-06-02 | $19.27 | $19.27 | 1,043,400 | — | — |
| 2026-06-01 | $20.51 | $20.51 | 673,200 | — | — |
| 2026-05-29 | $21.06 | $21.06 | 406,300 | — | — |
| 2026-05-28 | $21.02 | $21.02 | 370,200 | — | — |
| 2026-05-27 | $21.47 | $21.47 | 315,200 | — | — |
| 2026-05-26 | $21.77 | $21.77 | 402,200 | — | — |
| 2026-05-22 | $21.73 | $21.73 | 246,200 | — | — |
| 2026-05-21 | $22.27 | $22.27 | 180,600 | — | — |
| 2026-05-20 | $22.26 | $22.26 | 207,800 | — | — |
| 2026-05-19 | $21.99 | $21.99 | 198,500 | — | — |
| 2026-05-18 | $22.05 | $22.05 | 581,800 | — | — |
| 2026-05-15 | $22.69 | $22.69 | 362,800 | — | — |
| 2026-05-14 | $23.36 | $23.36 | 286,600 | — | — |
| 2026-05-13 | $22.84 | $22.84 | 296,700 | — | — |
| 2026-05-12 | $23.18 | $23.18 | 356,300 | — | — |
| 2026-05-11 | $23.51 | $23.51 | 482,300 | — | — |
| 2026-05-08 | $23.01 | $23.01 | 361,500 | — | — |
| 2026-05-07 | $22.99 | $22.99 | 800,600 | — | — |
| 2026-05-06 | $23.37 | $23.37 | 322,700 | — | — |
| 2026-05-05 | $23.42 | $23.42 | 488,600 | — | — |
| 2026-05-04 | $22.98 | $22.98 | 675,500 | — | — |
| 2026-05-01 | $22.50 | $22.50 | 504,700 | — | — |
| 2026-04-30 | $21.91 | $21.91 | 197,800 | — | — |
| 2026-04-29 | $21.64 | $21.64 | 364,100 | — | — |
| 2026-04-28 | $21.89 | $21.89 | 213,500 | — | — |
| 2026-04-27 | $22.06 | $22.06 | 434,700 | — | — |
| 2026-04-24 | $22.27 | $22.27 | 482,700 | — | — |
| 2026-04-23 | $22.31 | $22.31 | 656,600 | — | — |
| 2026-04-22 | $22.63 | $22.63 | 1,058,000 | — | — |
| 2026-04-21 | $21.54 | $21.54 | 806,600 | — | — |
| 2026-04-20 | $21.92 | $21.92 | 645,700 | — | — |
| 2026-04-17 | $22.24 | $22.24 | 1,316,000 | — | — |
| 2026-04-16 | $21.62 | $21.62 | 656,200 | — | — |
| 2026-04-15 | $21.54 | $21.54 | 1,111,500 | — | — |