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
- 2021-11-26 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 | — | — | — | $27.75 | 206 |
| 2026-09-03 | — | — | — | $26.73 | 2 |
| 2026-09-01 | — | — | — | $26.05 | 73 |
| 2026-08-31 | — | — | — | $26.45 | 800 |
| 2026-08-28 | — | — | — | $27.15 | 1 |
| 2026-08-27 | $26.30 | $26.30 | 1,600 | — | — |
| 2026-08-26 | $26.20 | $26.20 | 4,200 | — | — |
| 2026-08-25 | $26.50 | $26.50 | 10,500 | $24.53 | 100 |
| 2026-08-24 | $23.11 | $23.11 | 1,100 | — | — |
| 2026-08-21 | $24.33 | $24.33 | 6,300 | — | — |
| 2026-08-20 | $23.57 | $23.57 | 5,600 | — | — |
| 2026-08-19 | $23.59 | $23.59 | 7,900 | $23.00 | 310 |
| 2026-08-18 | $23.92 | $23.92 | 18,300 | $26.08 | 433 |
| 2026-08-17 | $23.55 | $23.55 | 35,600 | $23.30 | 816 |
| 2026-08-14 | $23.40 | $23.40 | 47,700 | $17.40 | 1,461 |
| 2026-08-13 | $17.37 | $17.37 | 6,200 | $17.50 | 12 |
| 2026-08-12 | $17.06 | $17.06 | 11,300 | — | — |
| 2026-08-11 | $18.16 | $18.16 | 1,800 | — | — |
| 2026-08-10 | $17.85 | $17.85 | 4,400 | $17.25 | 263 |
| 2026-08-07 | $16.90 | $16.90 | 7,400 | $17.61 | 1,464 |
| 2026-08-06 | $17.00 | $17.00 | 1,300 | — | — |
| 2026-08-05 | $17.28 | $17.28 | 419,500 | $17.72 | 120 |
| 2026-08-04 | $17.58 | $17.58 | 4,100 | $17.50 | 66 |
| 2026-08-03 | $17.25 | $17.25 | 0 | $17.49 | 2,349 |
| 2026-07-31 | $17.25 | $17.25 | 5,300 | $17.64 | 839 |
| 2026-07-30 | $17.35 | $17.35 | 3,600 | $17.41 | 4 |
| 2026-07-29 | $17.48 | $17.48 | 9,100 | $17.48 | 100 |
| 2026-07-28 | $18.22 | $18.22 | 5,800 | — | — |
| 2026-07-27 | $18.00 | $18.00 | 12,100 | $18.18 | 1 |
| 2026-07-24 | $18.21 | $18.21 | 13,100 | — | — |
| 2026-07-23 | $18.86 | $18.86 | 10,800 | — | — |
| 2026-07-22 | $18.60 | $18.60 | 15,500 | $18.83 | 19 |
| 2026-07-21 | $18.71 | $18.71 | 11,900 | $19.00 | 337 |
| 2026-07-20 | $18.86 | $18.86 | 7,800 | — | — |
| 2026-07-17 | $18.52 | $18.52 | 19,200 | — | — |
| 2026-07-16 | $23.27 | $23.27 | 66,600 | — | — |
| 2026-07-15 | $19.19 | $19.19 | 34,100 | — | — |
| 2026-07-14 | $15.70 | $15.70 | 166,600 | — | — |
| 2026-07-13 | $14.21 | $14.21 | 141,600 | — | — |
| 2026-07-10 | $18.95 | $18.95 | 3,900 | — | — |
| 2026-07-09 | $18.80 | $18.80 | 1,800 | — | — |
| 2026-07-08 | $19.11 | $19.11 | 6,100 | — | — |
| 2026-07-07 | $18.93 | $18.93 | 6,800 | — | — |
| 2026-07-06 | $19.36 | $19.36 | 12,600 | — | — |
| 2026-07-02 | $19.56 | $19.56 | 14,800 | — | — |
| 2026-07-01 | $20.16 | $20.16 | 34,500 | — | — |
| 2026-06-30 | $20.96 | $20.96 | 8,100 | — | — |
| 2026-06-29 | $21.24 | $21.24 | 25,900 | — | — |
| 2026-06-26 | $20.80 | $20.80 | 32,400 | — | — |
| 2026-06-25 | $22.00 | $22.00 | 25,300 | — | — |
| 2026-06-24 | $20.50 | $20.50 | 9,000 | — | — |
| 2026-06-23 | $20.09 | $20.09 | 21,800 | — | — |
| 2026-06-22 | $22.83 | $22.83 | 38,100 | — | — |
| 2026-06-18 | $17.50 | $17.50 | 45,600 | — | — |
| 2026-06-17 | $13.96 | $13.96 | 8,100 | — | — |
| 2026-06-16 | $14.49 | $14.49 | 6,200 | — | — |
| 2026-06-15 | $13.85 | $13.85 | 1,100 | — | — |
| 2026-06-12 | $14.31 | $14.31 | 15,900 | — | — |
| 2026-06-11 | $13.70 | $13.70 | 8,900 | — | — |
| 2026-06-10 | $13.79 | $13.79 | 4,500 | — | — |
| 2026-06-09 | $14.30 | $14.30 | 26,100 | — | — |
| 2026-06-08 | $14.00 | $14.00 | 10,300 | — | — |
| 2026-06-05 | $14.00 | $14.00 | 19,100 | — | — |
| 2026-06-04 | $14.00 | $14.00 | 6,100 | — | — |
| 2026-06-03 | $13.92 | $13.92 | 8,500 | — | — |
| 2026-06-02 | $14.20 | $14.20 | 8,300 | — | — |
| 2026-06-01 | $14.33 | $14.33 | 1,700 | — | — |
| 2026-05-29 | $14.15 | $14.15 | 21,200 | — | — |
| 2026-05-28 | $14.06 | $14.06 | 6,800 | — | — |
| 2026-05-27 | $13.94 | $13.94 | 24,200 | — | — |
| 2026-05-26 | $14.09 | $14.09 | 1,300 | — | — |
| 2026-05-22 | $14.09 | $14.09 | 7,700 | — | — |
| 2026-05-21 | $14.31 | $14.31 | 20,600 | — | — |
| 2026-05-20 | $13.53 | $13.53 | 1,100 | — | — |
| 2026-05-19 | $14.20 | $14.20 | 15,800 | — | — |
| 2026-05-18 | $15.00 | $15.00 | 0 | — | — |
| 2026-05-15 | $15.00 | $15.00 | 12,500 | — | — |
| 2026-05-14 | $13.60 | $13.60 | 12,000 | — | — |
| 2026-05-13 | $13.53 | $13.53 | 2,300 | — | — |
| 2026-05-12 | $14.65 | $14.65 | 16,000 | — | — |
| 2026-05-11 | $14.65 | $14.65 | 2,800 | — | — |
| 2026-05-08 | $15.45 | $15.45 | 1,100 | — | — |
| 2026-05-07 | $15.90 | $15.90 | 4,300 | — | — |
| 2026-05-06 | $15.24 | $15.24 | 3,200 | — | — |
| 2026-05-05 | $16.00 | $16.00 | 1,100 | — | — |
| 2026-05-04 | $16.47 | $16.47 | 7,400 | — | — |
| 2026-05-01 | $16.22 | $16.22 | 5,300 | — | — |
| 2026-04-30 | $13.00 | $13.00 | 1,800 | — | — |
| 2026-04-29 | $13.08 | $13.08 | 2,300 | — | — |
| 2026-04-28 | $12.85 | $12.85 | 6,600 | — | — |
| 2026-04-27 | $13.19 | $13.19 | 15,400 | — | — |
| 2026-04-24 | $13.28 | $13.28 | 1,600 | — | — |
| 2026-04-23 | $13.24 | $13.24 | 1,400 | — | — |
| 2026-04-22 | $13.49 | $13.49 | 3,500 | — | — |
| 2026-04-21 | $13.12 | $13.12 | 6,200 | — | — |
| 2026-04-20 | $13.53 | $13.53 | 600 | — | — |
| 2026-04-17 | $13.90 | $13.90 | 8,700 | — | — |
| 2026-04-16 | $14.27 | $14.27 | 0 | — | — |
| 2026-04-15 | $14.27 | $14.27 | 5,100 | — | — |
| 2026-04-14 | $15.20 | $15.20 | 4,700 | — | — |
| 2026-04-13 | $14.73 | $14.73 | 7,700 | — | — |
| 2026-04-10 | $13.60 | $13.60 | 99,600 | — | — |
| 2026-04-09 | $14.85 | $14.85 | 2,500 | — | — |
| 2026-04-08 | $15.40 | $15.40 | 7,900 | — | — |
| 2026-04-07 | $14.65 | $14.65 | 10,600 | — | — |
| 2026-04-06 | $14.00 | $14.00 | 1,700 | — | — |
| 2026-04-02 | $14.72 | $14.72 | 0 | — | — |
| 2026-04-01 | $14.72 | $14.72 | 4,700 | — | — |
| 2026-03-31 | $15.85 | $15.85 | 3,600 | — | — |
| 2026-03-30 | $16.70 | $16.70 | 3,400 | — | — |
| 2026-03-27 | $17.26 | $17.26 | 4,500 | — | — |
| 2026-03-26 | $17.63 | $17.63 | 4,500 | — | — |
| 2026-03-25 | $17.87 | $17.87 | 2,200 | — | — |
| 2026-03-24 | $17.54 | $17.54 | 2,400 | — | — |
| 2026-03-23 | $17.80 | $17.80 | 3,700 | — | — |
| 2026-03-20 | $18.49 | $18.49 | 2,600 | — | — |
| 2026-03-19 | $19.10 | $19.10 | 12,100 | — | — |
| 2026-03-18 | $19.50 | $19.50 | 2,100 | — | — |
| 2026-03-17 | $19.50 | $19.50 | 1,100 | — | — |
| 2026-03-16 | $19.51 | $19.51 | 2,700 | — | — |
| 2026-03-13 | $19.90 | $19.90 | 800 | — | — |
| 2026-03-12 | $19.80 | $19.80 | 4,300 | — | — |
| 2026-03-11 | $20.39 | $20.39 | 5,900 | — | — |
| 2026-03-10 | $19.92 | $19.92 | 1,200 | — | — |
| 2026-03-09 | $20.01 | $20.01 | 5,700 | — | — |
| 2026-03-06 | $20.06 | $20.06 | 32,800 | — | — |
| 2026-03-05 | $20.16 | $20.16 | 2,800 | — | — |
| 2026-03-04 | $20.51 | $20.51 | 3,400 | — | — |
| 2026-03-03 | $19.80 | $19.80 | 10,200 | — | — |
| 2026-03-02 | $20.17 | $20.17 | 4,500 | — | — |
| 2026-02-27 | $20.21 | $20.21 | 1,800 | — | — |
| 2026-02-26 | $20.39 | $20.39 | 2,100 | — | — |
| 2026-02-25 | $21.00 | $21.00 | 16,600 | — | — |
| 2026-02-24 | $20.08 | $20.08 | 6,500 | — | — |
| 2026-02-23 | $21.11 | $21.11 | 25,200 | — | — |
| 2026-02-20 | $19.93 | $19.93 | 16,100 | — | — |
| 2026-02-19 | $20.33 | $20.33 | 1,100 | — | — |
| 2026-02-18 | $20.30 | $20.30 | 6,500 | — | — |
| 2026-02-17 | $20.23 | $20.23 | 6,200 | — | — |
| 2026-02-13 | $19.79 | $19.79 | 7,400 | — | — |
| 2026-02-12 | $19.20 | $19.20 | 22,300 | — | — |
| 2026-02-11 | $19.99 | $19.99 | 29,600 | — | — |
| 2026-02-10 | $18.65 | $18.65 | 13,200 | — | — |
| 2026-02-09 | $19.00 | $19.00 | 2,900 | — | — |
| 2026-02-06 | $19.25 | $19.25 | 22,600 | — | — |
| 2026-02-05 | $18.60 | $18.60 | 19,800 | — | — |
| 2026-02-04 | $19.48 | $19.48 | 5,900 | — | — |
| 2026-02-03 | $19.54 | $19.54 | 5,200 | — | — |
| 2026-02-02 | $21.77 | $21.77 | 25,900 | — | — |
| 2026-01-30 | $18.30 | $18.30 | 3,500 | — | — |
| 2026-01-29 | $17.92 | $17.92 | 7,900 | — | — |
| 2026-01-28 | $17.85 | $17.85 | 45,400 | — | — |
| 2026-01-27 | $19.87 | $19.87 | 7,500 | — | — |
| 2026-01-26 | $18.70 | $18.70 | 9,700 | — | — |
| 2026-01-23 | $18.00 | $18.00 | 13,100 | — | — |
| 2026-01-22 | $18.69 | $18.69 | 9,500 | — | — |
| 2026-01-21 | $19.37 | $19.37 | 30,100 | — | — |
| 2026-01-20 | $20.13 | $20.13 | 26,300 | — | — |
| 2026-01-16 | $20.75 | $20.75 | 4,500 | — | — |
| 2026-01-15 | $20.14 | $20.14 | 2,200 | — | — |
| 2026-01-14 | $19.82 | $19.82 | 15,200 | — | — |
| 2026-01-13 | $20.71 | $20.71 | 8,500 | — | — |
| 2026-01-12 | $21.75 | $21.75 | 7,900 | — | — |
| 2026-01-09 | $21.97 | $21.97 | 22,900 | — | — |
| 2026-01-08 | $22.52 | $22.52 | 30,000 | — | — |
| 2026-01-07 | $20.80 | $20.80 | 31,500 | — | — |
| 2026-01-06 | $20.25 | $20.25 | 19,800 | — | — |
| 2026-01-05 | $18.99 | $18.99 | 18,000 | — | — |
| 2026-01-02 | $19.30 | $19.30 | 30,700 | — | — |