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
- 2021-04-14 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 | — | — | — | $19.93 | 27,715 |
| 2026-09-03 | — | — | — | $20.36 | 50,399 |
| 2026-09-02 | — | — | — | $19.47 | 40,499 |
| 2026-09-01 | — | — | — | $20.00 | 32,673 |
| 2026-08-31 | — | — | — | $20.02 | 25,198 |
| 2026-08-28 | — | — | — | $20.46 | 32,546 |
| 2026-08-27 | $20.35 | $20.35 | 866,500 | $20.64 | 57,257 |
| 2026-08-26 | $20.35 | $20.35 | 577,800 | $19.82 | 25,246 |
| 2026-08-25 | $20.13 | $20.13 | 1,291,900 | $19.80 | 43,887 |
| 2026-08-24 | $20.31 | $20.31 | 1,818,000 | $20.65 | 89,032 |
| 2026-08-21 | $20.38 | $20.38 | 1,388,800 | $20.57 | 47,825 |
| 2026-08-20 | $19.91 | $19.91 | 897,800 | $20.09 | 38,452 |
| 2026-08-19 | $20.02 | $20.02 | 2,128,300 | $20.16 | 40,282 |
| 2026-08-18 | $20.14 | $20.14 | 1,363,400 | $20.15 | 33,861 |
| 2026-08-17 | $20.21 | $20.21 | 891,600 | $20.39 | 35,536 |
| 2026-08-14 | $20.67 | $20.67 | 893,900 | $21.05 | 36,350 |
| 2026-08-13 | $20.78 | $20.78 | 997,700 | $20.44 | 68,322 |
| 2026-08-12 | $20.21 | $20.21 | 759,900 | $19.92 | 37,225 |
| 2026-08-11 | $19.83 | $19.83 | 925,900 | $19.60 | 47,346 |
| 2026-08-10 | $19.62 | $19.62 | 694,600 | $19.62 | 24,901 |
| 2026-08-07 | $19.73 | $19.73 | 1,474,300 | $20.02 | 75,208 |
| 2026-08-06 | $19.69 | $19.69 | 3,479,300 | $18.51 | 351,415 |
| 2026-08-05 | $18.81 | $18.81 | 754,100 | $18.97 | 50,710 |
| 2026-08-04 | $18.91 | $18.91 | 700,900 | $18.81 | 49,227 |
| 2026-08-03 | $18.80 | $18.80 | 2,105,600 | $18.54 | 102,554 |
| 2026-07-31 | $18.17 | $18.17 | 1,398,800 | $18.07 | 66,539 |
| 2026-07-30 | $17.81 | $17.81 | 1,424,200 | $18.09 | 63,005 |
| 2026-07-29 | $18.33 | $18.33 | 2,141,500 | $18.02 | 143,752 |
| 2026-07-28 | $18.17 | $18.17 | 2,029,300 | $18.30 | 177,897 |
| 2026-07-27 | $17.77 | $17.77 | 1,198,500 | $17.16 | 66,377 |
| 2026-07-24 | $16.79 | $16.79 | 1,013,200 | $16.49 | 69,974 |
| 2026-07-23 | $16.28 | $16.28 | 828,200 | $16.64 | 57,203 |
| 2026-07-22 | $16.48 | $16.48 | 1,380,800 | $17.65 | 67,230 |
| 2026-07-21 | $17.40 | $17.40 | 790,100 | $17.60 | 52,056 |
| 2026-07-20 | $17.99 | $17.99 | 1,005,500 | $17.94 | 55,383 |
| 2026-07-17 | $17.91 | $17.91 | 959,800 | — | — |
| 2026-07-16 | $18.14 | $18.14 | 1,209,700 | — | — |
| 2026-07-15 | $17.72 | $17.72 | 1,117,500 | — | — |
| 2026-07-14 | $17.06 | $17.06 | 925,600 | — | — |
| 2026-07-13 | $17.68 | $17.68 | 1,409,200 | — | — |
| 2026-07-10 | $17.35 | $17.35 | 1,047,700 | — | — |
| 2026-07-09 | $17.71 | $17.71 | 987,400 | — | — |
| 2026-07-08 | $17.69 | $17.69 | 1,790,800 | — | — |
| 2026-07-07 | $18.51 | $18.51 | 1,743,100 | — | — |
| 2026-07-06 | $18.95 | $18.95 | 1,460,000 | — | — |
| 2026-07-02 | $19.02 | $19.02 | 2,942,800 | — | — |
| 2026-07-01 | $18.72 | $18.72 | 4,776,500 | — | — |
| 2026-06-30 | $18.12 | $18.12 | 3,290,100 | — | — |
| 2026-06-29 | $17.00 | $17.00 | 3,907,000 | — | — |
| 2026-06-26 | $16.42 | $16.42 | 4,906,900 | — | — |
| 2026-06-25 | $15.84 | $15.84 | 2,125,300 | — | — |
| 2026-06-24 | $15.95 | $15.95 | 2,501,200 | — | — |
| 2026-06-23 | $15.05 | $15.05 | 1,712,200 | — | — |
| 2026-06-22 | $14.59 | $14.59 | 3,588,600 | — | — |
| 2026-06-18 | $14.68 | $14.68 | 2,071,500 | — | — |
| 2026-06-17 | $15.09 | $15.09 | 2,296,800 | — | — |
| 2026-06-16 | $15.55 | $15.55 | 910,300 | — | — |
| 2026-06-15 | $15.31 | $15.31 | 840,500 | — | — |
| 2026-06-12 | $15.19 | $15.19 | 1,299,200 | — | — |
| 2026-06-11 | $14.91 | $14.91 | 1,312,500 | — | — |
| 2026-06-10 | $15.01 | $15.01 | 2,214,700 | — | — |
| 2026-06-09 | $15.31 | $15.31 | 2,044,000 | — | — |
| 2026-06-08 | $15.85 | $15.85 | 1,700,200 | — | — |
| 2026-06-05 | $15.89 | $15.89 | 1,316,900 | — | — |
| 2026-06-04 | $16.18 | $16.18 | 1,425,000 | — | — |
| 2026-06-03 | $16.62 | $16.62 | 2,311,200 | — | — |
| 2026-06-02 | $17.79 | $17.79 | 1,765,000 | — | — |
| 2026-06-01 | $18.95 | $18.95 | 2,105,400 | — | — |
| 2026-05-29 | $18.17 | $18.17 | 1,813,900 | — | — |
| 2026-05-28 | $17.59 | $17.59 | 1,424,400 | — | — |
| 2026-05-27 | $16.80 | $16.80 | 974,400 | — | — |
| 2026-05-26 | $16.80 | $16.80 | 958,900 | — | — |
| 2026-05-22 | $16.80 | $16.80 | 852,600 | — | — |
| 2026-05-21 | $16.87 | $16.87 | 907,500 | — | — |
| 2026-05-20 | $16.84 | $16.84 | 707,300 | — | — |
| 2026-05-19 | $16.76 | $16.76 | 1,556,800 | — | — |
| 2026-05-18 | $16.99 | $16.99 | 1,703,100 | — | — |
| 2026-05-15 | $16.61 | $16.61 | 1,193,500 | — | — |
| 2026-05-14 | $16.62 | $16.62 | 2,815,500 | — | — |
| 2026-05-13 | $16.57 | $16.57 | 2,553,800 | — | — |
| 2026-05-12 | $16.79 | $16.79 | 2,527,600 | — | — |
| 2026-05-11 | $17.22 | $17.22 | 1,226,900 | — | — |
| 2026-05-08 | $17.97 | $17.97 | 1,503,900 | — | — |
| 2026-05-07 | $17.43 | $17.43 | 2,582,400 | — | — |
| 2026-05-06 | $16.75 | $16.75 | 2,373,700 | — | — |
| 2026-05-05 | $16.85 | $16.85 | 2,076,800 | — | — |
| 2026-05-04 | $17.17 | $17.17 | 2,213,600 | — | — |
| 2026-05-01 | $16.16 | $16.16 | 1,826,400 | — | — |
| 2026-04-30 | $15.78 | $15.78 | 3,157,500 | — | — |
| 2026-04-29 | $16.42 | $16.42 | 2,231,300 | — | — |
| 2026-04-28 | $16.27 | $16.27 | 1,897,500 | — | — |
| 2026-04-27 | $15.78 | $15.78 | 1,596,200 | — | — |
| 2026-04-24 | $16.23 | $16.23 | 1,236,100 | — | — |
| 2026-04-23 | $15.94 | $15.94 | 1,638,600 | — | — |
| 2026-04-22 | $17.50 | $17.50 | 860,300 | — | — |
| 2026-04-21 | $17.55 | $17.55 | 1,243,200 | — | — |
| 2026-04-20 | $17.75 | $17.75 | 1,159,700 | — | — |
| 2026-04-17 | $17.83 | $17.83 | 1,876,000 | — | — |
| 2026-04-16 | $17.40 | $17.40 | 1,687,500 | — | — |
| 2026-04-15 | $16.84 | $16.84 | 1,649,200 | — | — |
| 2026-04-14 | $16.24 | $16.24 | 753,000 | — | — |
| 2026-04-13 | $16.35 | $16.35 | 1,269,500 | — | — |
| 2026-04-10 | $16.13 | $16.13 | 1,321,000 | — | — |
| 2026-04-09 | $15.67 | $15.67 | 2,128,600 | — | — |
| 2026-04-08 | $16.47 | $16.47 | 1,456,600 | — | — |
| 2026-04-07 | $16.89 | $16.89 | 1,295,300 | — | — |
| 2026-04-06 | $16.78 | $16.78 | 803,700 | — | — |
| 2026-04-02 | $16.56 | $16.56 | 1,237,400 | — | — |
| 2026-04-01 | $16.01 | $16.01 | 1,517,300 | — | — |
| 2026-03-31 | $15.67 | $15.67 | 1,533,600 | — | — |
| 2026-03-30 | $15.60 | $15.60 | 1,063,200 | — | — |
| 2026-03-27 | $15.25 | $15.25 | 1,436,200 | — | — |
| 2026-03-26 | $16.20 | $16.20 | 1,151,700 | — | — |
| 2026-03-25 | $15.87 | $15.87 | 1,471,800 | — | — |
| 2026-03-24 | $15.92 | $15.92 | 1,412,300 | — | — |
| 2026-03-23 | $16.96 | $16.96 | 1,324,800 | — | — |
| 2026-03-20 | $16.82 | $16.82 | 1,242,300 | — | — |
| 2026-03-19 | $16.93 | $16.93 | 1,460,600 | — | — |
| 2026-03-18 | $17.41 | $17.41 | 1,035,000 | — | — |
| 2026-03-17 | $17.72 | $17.72 | 999,600 | — | — |
| 2026-03-16 | $17.61 | $17.61 | 1,351,500 | — | — |
| 2026-03-13 | $18.00 | $18.00 | 1,289,600 | — | — |
| 2026-03-12 | $18.07 | $18.07 | 3,282,800 | — | — |
| 2026-03-11 | $18.57 | $18.57 | 3,617,000 | — | — |
| 2026-03-10 | $17.96 | $17.96 | 3,854,600 | — | — |
| 2026-03-09 | $17.50 | $17.50 | 2,591,900 | — | — |
| 2026-03-06 | $17.06 | $17.06 | 2,159,000 | — | — |
| 2026-03-05 | $16.50 | $16.50 | 2,942,800 | — | — |
| 2026-03-04 | $16.49 | $16.49 | 2,092,400 | — | — |
| 2026-03-03 | $16.94 | $16.94 | 1,972,600 | — | — |
| 2026-03-02 | $17.09 | $17.09 | 2,720,300 | — | — |
| 2026-02-27 | $16.55 | $16.55 | 3,474,900 | — | — |
| 2026-02-26 | $15.63 | $15.63 | 8,335,000 | — | — |
| 2026-02-25 | $16.37 | $16.37 | 2,282,300 | — | — |
| 2026-02-24 | $15.60 | $15.60 | 2,741,000 | — | — |
| 2026-02-23 | $15.48 | $15.48 | 2,472,600 | — | — |
| 2026-02-20 | $17.03 | $17.03 | 1,724,100 | — | — |
| 2026-02-19 | $16.67 | $16.67 | 1,177,800 | — | — |
| 2026-02-18 | $16.80 | $16.80 | 2,067,700 | — | — |
| 2026-02-17 | $16.28 | $16.28 | 3,448,600 | — | — |
| 2026-02-13 | $16.27 | $16.27 | 2,104,600 | — | — |
| 2026-02-12 | $15.96 | $15.96 | 2,091,700 | — | — |
| 2026-02-11 | $16.86 | $16.86 | 1,836,900 | — | — |
| 2026-02-10 | $17.34 | $17.34 | 1,503,700 | — | — |
| 2026-02-09 | $17.17 | $17.17 | 1,693,800 | — | — |
| 2026-02-06 | $17.43 | $17.43 | 2,827,800 | — | — |
| 2026-02-05 | $16.84 | $16.84 | 1,753,100 | — | — |
| 2026-02-04 | $17.83 | $17.83 | 2,981,300 | — | — |
| 2026-02-03 | $17.53 | $17.53 | 3,733,400 | — | — |
| 2026-02-02 | $19.98 | $19.98 | 1,931,700 | — | — |
| 2026-01-30 | $21.19 | $21.19 | 1,141,200 | — | — |
| 2026-01-29 | $21.19 | $21.19 | 3,291,200 | — | — |
| 2026-01-28 | $22.41 | $22.41 | 3,213,800 | — | — |
| 2026-01-27 | $21.10 | $21.10 | 1,466,300 | — | — |
| 2026-01-26 | $21.36 | $21.36 | 1,141,800 | — | — |
| 2026-01-23 | $20.65 | $20.65 | 1,578,200 | — | — |
| 2026-01-22 | $21.18 | $21.18 | 3,008,700 | — | — |
| 2026-01-21 | $19.62 | $19.62 | 1,603,900 | — | — |
| 2026-01-20 | $19.73 | $19.73 | 1,265,200 | — | — |
| 2026-01-16 | $19.88 | $19.88 | 1,702,400 | — | — |
| 2026-01-15 | $20.69 | $20.69 | 1,237,500 | — | — |
| 2026-01-14 | $21.58 | $21.58 | 1,447,500 | — | — |
| 2026-01-13 | $21.80 | $21.80 | 799,000 | — | — |
| 2026-01-12 | $21.96 | $21.96 | 943,000 | — | — |
| 2026-01-09 | $22.18 | $22.18 | 1,349,300 | — | — |
| 2026-01-08 | $22.18 | $22.18 | 2,167,500 | — | — |
| 2026-01-07 | $23.50 | $23.50 | 733,900 | — | — |
| 2026-01-06 | $23.09 | $23.09 | 1,562,300 | — | — |
| 2026-01-05 | $23.67 | $23.67 | 1,325,600 | — | — |
| 2026-01-02 | $22.68 | $22.68 | 1,091,100 | — | — |