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
- 2015-12-08 to 2026-09-02
- 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 |
|---|---|---|---|---|---|
| 2026-09-02 | — | — | — | $23.88 | 83 |
| 2026-08-31 | — | — | — | $21.76 | 37 |
| 2026-08-27 | $23.79 | $51.07 | 100 | — | — |
| 2026-08-26 | $23.77 | $51.02 | 100 | — | — |
| 2026-08-25 | $23.50 | $50.44 | 100 | — | — |
| 2026-08-24 | $23.56 | $50.56 | 700 | — | — |
| 2026-08-21 | $23.54 | $50.52 | 100 | — | — |
| 2026-08-20 | $23.62 | $50.69 | 100 | — | — |
| 2026-08-19 | $23.60 | $50.67 | 100 | — | — |
| 2026-08-18 | $23.76 | $50.99 | 700 | — | — |
| 2026-08-17 | $23.54 | $50.53 | 300 | — | — |
| 2026-08-14 | $23.61 | $50.67 | 200 | — | — |
| 2026-08-13 | $23.33 | $50.08 | 2,800 | — | — |
| 2026-08-12 | $23.44 | $50.31 | 100 | — | — |
| 2026-08-11 | $23.31 | $50.03 | 100 | — | — |
| 2026-08-10 | $23.12 | $49.63 | 100 | — | — |
| 2026-08-07 | $22.87 | $49.10 | 100 | — | — |
| 2026-08-06 | $23.07 | $49.51 | 95,200 | $23.10 | 3,000 |
| 2026-08-05 | $22.89 | $49.13 | 100 | — | — |
| 2026-08-04 | $23.12 | $49.62 | 100 | — | — |
| 2026-08-03 | $23.16 | $49.70 | 1,300 | — | — |
| 2026-07-31 | $23.25 | $49.90 | 100 | — | — |
| 2026-07-30 | $23.00 | $49.37 | 100 | — | — |
| 2026-07-29 | $22.94 | $49.23 | 400 | — | — |
| 2026-07-28 | $22.92 | $49.19 | 100 | — | — |
| 2026-07-27 | $22.66 | $48.64 | 100 | — | — |
| 2026-07-24 | $23.08 | $49.54 | 100 | — | — |
| 2026-07-23 | $23.06 | $49.50 | 100 | — | — |
| 2026-07-22 | $23.05 | $49.48 | 100 | — | — |
| 2026-07-21 | $22.80 | $48.94 | 100 | — | — |
| 2026-07-20 | $22.80 | $48.95 | 400 | — | — |
| 2026-07-17 | $22.63 | $48.57 | 100 | — | — |
| 2026-07-16 | $22.63 | $48.57 | 100 | — | — |
| 2026-07-15 | $22.28 | $47.82 | 100 | — | — |
| 2026-07-14 | $22.54 | $48.39 | 100 | — | — |
| 2026-07-13 | $22.47 | $48.24 | 100 | — | — |
| 2026-07-10 | $21.99 | $47.21 | 5,200 | — | — |
| 2026-07-09 | $22.17 | $47.59 | 200 | — | — |
| 2026-07-08 | $22.34 | $47.94 | 100 | — | — |
| 2026-07-07 | $22.15 | $47.54 | 100 | — | — |
| 2026-07-06 | $21.63 | $46.42 | 300 | — | — |
| 2026-07-02 | $21.69 | $46.56 | 100 | — | — |
| 2026-07-01 | $21.53 | $46.21 | 100 | — | — |
| 2026-06-30 | $21.65 | $46.46 | 100 | — | — |
| 2026-06-29 | $21.56 | $46.28 | 100 | — | — |
| 2026-06-26 | $21.48 | $46.11 | 100 | — | — |
| 2026-06-25 | $21.33 | $45.79 | 200 | — | — |
| 2026-06-24 | $20.95 | $44.97 | 100 | — | — |
| 2026-06-23 | $21.54 | $46.23 | 31,800 | — | — |
| 2026-06-22 | $21.13 | $45.36 | 5,900 | — | — |
| 2026-06-18 | $21.14 | $45.37 | 200 | — | — |
| 2026-06-17 | $21.03 | $45.14 | 2,100 | — | — |
| 2026-06-16 | $21.25 | $45.60 | 100 | — | — |
| 2026-06-15 | $21.43 | $46.01 | 1,300 | — | — |
| 2026-06-12 | $21.90 | $47.01 | 100 | — | — |
| 2026-06-11 | $22.00 | $47.22 | 100 | — | — |
| 2026-06-10 | $22.23 | $47.71 | 100 | — | — |
| 2026-06-09 | $21.93 | $47.07 | 200 | — | — |
| 2026-06-08 | $22.09 | $47.42 | 100 | — | — |
| 2026-06-05 | $22.15 | $47.55 | 100 | — | — |
| 2026-06-04 | $22.37 | $48.02 | 300 | — | — |
| 2026-06-03 | $22.10 | $47.43 | 100 | — | — |
| 2026-06-02 | $22.15 | $47.54 | 100 | — | — |
| 2026-06-01 | $21.92 | $47.06 | 200 | — | — |
| 2026-05-29 | $21.58 | $46.32 | 600 | — | — |
| 2026-05-28 | $22.33 | $47.24 | 1,100 | — | — |
| 2026-05-27 | $22.52 | $47.64 | 100 | — | — |
| 2026-05-26 | $22.90 | $48.44 | 400 | — | — |
| 2026-05-22 | $23.40 | $49.49 | 100 | — | — |
| 2026-05-21 | $23.26 | $49.19 | 100 | — | — |
| 2026-05-20 | $23.34 | $49.37 | 100 | — | — |
| 2026-05-19 | $23.55 | $49.81 | 100 | — | — |
| 2026-05-18 | $23.39 | $49.48 | 100 | — | — |
| 2026-05-15 | $23.20 | $49.07 | 100 | — | — |
| 2026-05-14 | $23.09 | $48.85 | 100 | — | — |
| 2026-05-13 | $22.70 | $48.02 | 600 | — | — |
| 2026-05-12 | $22.68 | $47.98 | 100 | — | — |
| 2026-05-11 | $22.43 | $47.45 | 100 | — | — |
| 2026-05-08 | $22.19 | $46.94 | 500 | — | — |
| 2026-05-07 | $22.30 | $47.17 | 100 | — | — |
| 2026-05-06 | $22.08 | $46.70 | 100 | — | — |
| 2026-05-05 | $22.59 | $47.80 | 1,400 | — | — |
| 2026-05-04 | $22.57 | $47.74 | 2,200 | — | — |
| 2026-05-01 | $22.38 | $47.33 | 5,100 | — | — |
| 2026-04-30 | $22.63 | $47.86 | 0 | — | — |
| 2026-04-29 | $22.21 | $46.99 | 100 | — | — |
| 2026-04-28 | $21.91 | $46.35 | 1,100 | — | — |
| 2026-04-27 | $21.61 | $45.70 | 100 | — | — |
| 2026-04-24 | $21.54 | $45.56 | 100 | — | — |
| 2026-04-23 | $21.65 | $45.79 | 800 | — | — |
| 2026-04-22 | $21.51 | $45.51 | 100 | — | — |
| 2026-04-21 | $21.30 | $45.06 | 100 | — | — |
| 2026-04-20 | $21.18 | $44.81 | 100 | — | — |
| 2026-04-17 | $21.08 | $44.59 | 500 | — | — |
| 2026-04-16 | $21.31 | $45.07 | 100 | — | — |
| 2026-04-15 | $21.18 | $44.81 | 300 | — | — |
| 2026-04-14 | $21.29 | $45.04 | 100 | — | — |
| 2026-04-13 | $21.50 | $45.48 | 100 | — | — |
| 2026-04-10 | $21.72 | $45.94 | 500 | — | — |
| 2026-04-09 | $21.74 | $45.98 | 500 | — | — |
| 2026-04-08 | $21.81 | $46.13 | 1,000 | — | — |
| 2026-04-07 | $21.83 | $46.18 | 100 | — | — |
| 2026-04-06 | $21.61 | $45.71 | 1,500 | — | — |
| 2026-04-02 | $21.64 | $45.78 | 400 | — | — |
| 2026-04-01 | $21.49 | $45.45 | 100 | — | — |
| 2026-03-31 | $21.69 | $45.89 | 100 | — | — |
| 2026-03-30 | $21.99 | $46.51 | 300 | — | — |
| 2026-03-27 | $22.15 | $46.85 | 100 | — | — |
| 2026-03-26 | $22.36 | $47.29 | 2,100 | — | — |
| 2026-03-25 | $22.17 | $46.90 | 100 | — | — |
| 2026-03-24 | $22.31 | $47.19 | 3,700 | — | — |
| 2026-03-23 | $22.01 | $46.56 | 1,500 | — | — |
| 2026-03-20 | $21.89 | $46.30 | 4,500 | — | — |
| 2026-03-19 | $21.94 | $46.42 | 100 | — | — |
| 2026-03-18 | $21.69 | $45.88 | 100 | — | — |
| 2026-03-17 | $21.76 | $46.02 | 300 | — | — |
| 2026-03-16 | $21.61 | $45.72 | 100 | — | — |
| 2026-03-13 | $21.55 | $45.59 | 2,600 | — | — |
| 2026-03-12 | $21.46 | $45.40 | 300 | — | — |
| 2026-03-11 | $21.67 | $45.84 | 400 | — | — |
| 2026-03-10 | $21.47 | $45.41 | 100 | — | — |
| 2026-03-09 | $21.59 | $45.67 | 100 | — | — |
| 2026-03-06 | $21.79 | $46.09 | 400 | — | — |
| 2026-03-05 | $21.81 | $46.13 | 600 | — | — |
| 2026-03-04 | $21.77 | $46.05 | 100 | — | — |
| 2026-03-03 | $21.71 | $45.92 | 100 | — | — |
| 2026-03-02 | $21.81 | $46.14 | 1,100 | — | — |
| 2026-02-27 | $21.79 | $45.41 | 100 | — | — |
| 2026-02-26 | $21.69 | $45.21 | 100 | — | — |
| 2026-02-25 | $21.51 | $44.84 | 100 | — | — |
| 2026-02-24 | $21.60 | $45.02 | 100 | — | — |
| 2026-02-23 | $21.66 | $45.15 | 100 | — | — |
| 2026-02-20 | $21.69 | $45.20 | 0 | — | — |
| 2026-02-19 | $21.59 | $45.00 | 100 | — | — |
| 2026-02-18 | $21.61 | $45.05 | 100 | — | — |
| 2026-02-17 | $21.55 | $44.92 | 500 | — | — |
| 2026-02-13 | $21.51 | $44.84 | 100 | — | — |
| 2026-02-12 | $21.05 | $43.87 | 0 | — | — |
| 2026-02-11 | $21.13 | $44.05 | 100 | — | — |
| 2026-02-10 | $20.97 | $43.71 | 100 | — | — |
| 2026-02-09 | $20.89 | $43.54 | 100 | — | — |
| 2026-02-06 | $20.76 | $43.27 | 100 | — | — |
| 2026-02-05 | $20.74 | $43.22 | 1,200 | — | — |
| 2026-02-04 | $20.79 | $43.32 | 1,900 | — | — |
| 2026-02-03 | $20.57 | $42.87 | 100 | — | — |
| 2026-02-02 | $20.24 | $42.19 | 400 | — | — |
| 2026-01-30 | $20.40 | $42.51 | 100 | — | — |
| 2026-01-29 | $20.58 | $42.90 | 100 | — | — |
| 2026-01-28 | $20.37 | $42.47 | 100 | — | — |
| 2026-01-27 | $20.29 | $42.28 | 200 | — | — |
| 2026-01-26 | $20.01 | $41.70 | 5,900 | — | — |
| 2026-01-23 | $19.94 | $41.56 | 100 | — | — |
| 2026-01-22 | $19.94 | $41.56 | 100 | — | — |
| 2026-01-21 | $19.86 | $41.40 | 1,700 | — | — |
| 2026-01-20 | $19.82 | $41.31 | 100 | — | — |
| 2026-01-16 | $19.95 | $41.59 | 100 | — | — |
| 2026-01-15 | $19.83 | $41.33 | 100 | — | — |
| 2026-01-14 | $19.83 | $41.34 | 100 | — | — |
| 2026-01-13 | $19.76 | $41.19 | 100 | — | — |
| 2026-01-12 | $19.48 | $40.60 | 100 | — | — |
| 2026-01-09 | $19.29 | $40.20 | 0 | — | — |
| 2026-01-08 | $19.11 | $39.83 | 400 | — | — |
| 2026-01-07 | $18.78 | $39.13 | 100 | — | — |
| 2026-01-06 | $18.78 | $39.14 | 100 | — | — |
| 2026-01-05 | $19.07 | $39.75 | 1,000 | — | — |
| 2026-01-02 | $19.04 | $39.68 | 100 | — | — |