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
- 2021-04-01 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 | — | — | — | $20.77 | 6,075 |
| 2026-09-03 | — | — | — | $20.50 | 3,632 |
| 2026-09-02 | — | — | — | $18.73 | 16,093 |
| 2026-09-01 | — | — | — | $19.18 | 3,395 |
| 2026-08-31 | — | — | — | $19.27 | 3,434 |
| 2026-08-28 | — | — | — | $21.42 | 1,846 |
| 2026-08-27 | $21.46 | $21.46 | 189,900 | $21.19 | 1,383 |
| 2026-08-26 | $20.36 | $20.36 | 176,500 | $20.45 | 3,539 |
| 2026-08-25 | $20.42 | $20.42 | 190,300 | $20.94 | 3,037 |
| 2026-08-24 | $20.13 | $20.13 | 246,900 | $20.34 | 3,376 |
| 2026-08-21 | $21.14 | $21.14 | 719,800 | $21.38 | 8,852 |
| 2026-08-20 | $20.94 | $20.94 | 153,800 | $21.35 | 9,511 |
| 2026-08-19 | $21.53 | $21.53 | 328,800 | $21.69 | 10,929 |
| 2026-08-18 | $21.98 | $21.98 | 336,800 | $22.95 | 4,712 |
| 2026-08-17 | $24.35 | $24.35 | 226,700 | $24.05 | 9,595 |
| 2026-08-14 | $24.36 | $24.36 | 181,700 | $23.75 | 3,541 |
| 2026-08-13 | $23.75 | $23.75 | 226,300 | $23.75 | 5,908 |
| 2026-08-12 | $23.72 | $23.72 | 281,100 | $24.45 | 3,798 |
| 2026-08-11 | $24.39 | $24.39 | 209,700 | $23.11 | 3,774 |
| 2026-08-10 | $22.61 | $22.61 | 207,300 | $22.54 | 3,252 |
| 2026-08-07 | $22.90 | $22.90 | 258,200 | $22.09 | 10,754 |
| 2026-08-06 | $21.47 | $21.47 | 198,700 | $20.48 | 5,332 |
| 2026-08-05 | $20.97 | $20.97 | 342,000 | $21.03 | 4,694 |
| 2026-08-04 | $21.98 | $21.98 | 641,400 | $19.74 | 12,631 |
| 2026-08-03 | $18.45 | $18.45 | 261,600 | $17.38 | 4,733 |
| 2026-07-31 | $17.13 | $17.13 | 187,000 | $18.26 | 3,557 |
| 2026-07-30 | $17.71 | $17.71 | 306,600 | $16.86 | 2,846 |
| 2026-07-29 | $15.49 | $15.49 | 383,600 | $17.77 | 11,073 |
| 2026-07-28 | $17.55 | $17.55 | 324,600 | $17.04 | 4,919 |
| 2026-07-27 | $18.18 | $18.18 | 318,800 | $17.60 | 6,649 |
| 2026-07-24 | $16.65 | $16.65 | 285,400 | $17.56 | 2,756 |
| 2026-07-23 | $18.35 | $18.35 | 326,100 | $18.06 | 6,808 |
| 2026-07-22 | $18.08 | $18.08 | 433,300 | $17.34 | 7,963 |
| 2026-07-21 | $17.20 | $17.20 | 314,200 | $17.84 | 6,129 |
| 2026-07-20 | $17.21 | $17.21 | 267,900 | $17.64 | 6,404 |
| 2026-07-17 | $17.42 | $17.42 | 351,700 | — | — |
| 2026-07-16 | $16.53 | $16.53 | 486,900 | — | — |
| 2026-07-15 | $18.25 | $18.25 | 449,200 | — | — |
| 2026-07-14 | $18.73 | $18.73 | 286,100 | — | — |
| 2026-07-13 | $18.02 | $18.02 | 544,700 | — | — |
| 2026-07-10 | $19.08 | $19.08 | 557,100 | — | — |
| 2026-07-09 | $20.47 | $20.47 | 483,800 | — | — |
| 2026-07-08 | $20.05 | $20.05 | 612,900 | — | — |
| 2026-07-07 | $19.84 | $19.84 | 1,093,600 | — | — |
| 2026-07-06 | $22.13 | $22.13 | 716,800 | — | — |
| 2026-07-02 | $23.51 | $23.51 | 1,126,800 | — | — |
| 2026-07-01 | $28.85 | $28.85 | 787,000 | — | — |
| 2026-06-30 | $29.72 | $29.72 | 1,232,700 | — | — |
| 2026-06-29 | $27.31 | $27.31 | 1,006,700 | — | — |
| 2026-06-26 | $24.26 | $24.26 | 698,700 | — | — |
| 2026-06-25 | $27.32 | $27.32 | 907,000 | — | — |
| 2026-06-24 | $28.64 | $28.64 | 1,709,700 | — | — |
| 2026-06-23 | $29.04 | $29.04 | 3,270,200 | — | — |
| 2026-06-22 | $21.42 | $21.42 | 1,466,800 | — | — |
| 2026-06-18 | $24.38 | $24.38 | 5,673,000 | — | — |
| 2026-06-17 | $22.60 | $22.60 | 2,777,700 | — | — |
| 2026-06-16 | $19.94 | $19.94 | 2,305,100 | — | — |
| 2026-06-15 | $17.92 | $17.92 | 3,048,900 | — | — |
| 2026-06-12 | $13.60 | $13.60 | 393,600 | — | — |
| 2026-06-11 | $13.69 | $13.69 | 494,900 | — | — |
| 2026-06-10 | $13.09 | $13.09 | 580,200 | — | — |
| 2026-06-09 | $12.49 | $12.49 | 850,300 | — | — |
| 2026-06-08 | $12.82 | $12.82 | 493,500 | — | — |
| 2026-06-05 | $12.14 | $12.14 | 802,900 | — | — |
| 2026-06-04 | $14.22 | $14.22 | 533,500 | — | — |
| 2026-06-03 | $14.64 | $14.64 | 740,900 | — | — |
| 2026-06-02 | $16.27 | $16.27 | 635,100 | — | — |
| 2026-06-01 | $16.96 | $16.96 | 502,800 | — | — |
| 2026-05-29 | $16.51 | $16.51 | 475,100 | — | — |
| 2026-05-28 | $16.91 | $16.91 | 1,051,100 | — | — |
| 2026-05-27 | $16.10 | $16.10 | 658,000 | — | — |
| 2026-05-26 | $16.59 | $16.59 | 1,085,000 | — | — |
| 2026-05-22 | $17.49 | $17.49 | 2,187,100 | — | — |
| 2026-05-21 | $16.45 | $16.45 | 2,105,400 | — | — |
| 2026-05-20 | $13.09 | $13.09 | 334,600 | — | — |
| 2026-05-19 | $12.17 | $12.17 | 378,400 | — | — |
| 2026-05-18 | $12.74 | $12.74 | 372,700 | — | — |
| 2026-05-15 | $13.34 | $13.34 | 336,500 | — | — |
| 2026-05-14 | $13.87 | $13.87 | 465,400 | — | — |
| 2026-05-13 | $13.83 | $13.83 | 406,100 | — | — |
| 2026-05-12 | $14.40 | $14.40 | 505,700 | — | — |
| 2026-05-11 | $15.00 | $15.00 | 487,400 | — | — |
| 2026-05-08 | $14.96 | $14.96 | 626,800 | — | — |
| 2026-05-07 | $15.43 | $15.43 | 627,800 | — | — |
| 2026-05-06 | $15.68 | $15.68 | 544,700 | — | — |
| 2026-05-05 | $14.65 | $14.65 | 247,600 | — | — |
| 2026-05-04 | $14.42 | $14.42 | 244,900 | — | — |
| 2026-05-01 | $14.52 | $14.52 | 240,600 | — | — |
| 2026-04-30 | $14.36 | $14.36 | 265,900 | — | — |
| 2026-04-29 | $13.22 | $13.22 | 281,100 | — | — |
| 2026-04-28 | $14.09 | $14.09 | 186,500 | — | — |
| 2026-04-27 | $14.58 | $14.58 | 222,900 | — | — |
| 2026-04-24 | $14.53 | $14.53 | 314,400 | — | — |
| 2026-04-23 | $14.45 | $14.45 | 331,600 | — | — |
| 2026-04-22 | $15.76 | $15.76 | 354,900 | — | — |
| 2026-04-21 | $14.85 | $14.85 | 619,600 | — | — |
| 2026-04-20 | $16.15 | $16.15 | 484,500 | — | — |
| 2026-04-17 | $16.03 | $16.03 | 740,400 | — | — |
| 2026-04-16 | $15.77 | $15.77 | 1,100,500 | — | — |
| 2026-04-15 | $16.23 | $16.23 | 1,199,100 | — | — |
| 2026-04-14 | $13.97 | $13.97 | 381,400 | — | — |
| 2026-04-13 | $13.24 | $13.24 | 202,400 | — | — |
| 2026-04-10 | $12.53 | $12.53 | 99,200 | — | — |
| 2026-04-09 | $12.44 | $12.44 | 160,200 | — | — |
| 2026-04-08 | $12.86 | $12.86 | 189,600 | — | — |
| 2026-04-07 | $12.55 | $12.55 | 147,200 | — | — |
| 2026-04-06 | $13.32 | $13.32 | 153,500 | — | — |
| 2026-04-02 | $13.97 | $13.97 | 188,400 | — | — |
| 2026-04-01 | $13.59 | $13.59 | 210,700 | — | — |
| 2026-03-31 | $13.25 | $13.25 | 255,000 | — | — |
| 2026-03-30 | $11.90 | $11.90 | 173,100 | — | — |
| 2026-03-27 | $11.78 | $11.78 | 206,100 | — | — |
| 2026-03-26 | $12.77 | $12.77 | 139,500 | — | — |
| 2026-03-25 | $13.62 | $13.62 | 124,100 | — | — |
| 2026-03-24 | $13.57 | $13.57 | 147,000 | — | — |
| 2026-03-23 | $14.38 | $14.38 | 221,300 | — | — |
| 2026-03-20 | $13.60 | $13.60 | 204,400 | — | — |
| 2026-03-19 | $13.87 | $13.87 | 216,600 | — | — |
| 2026-03-18 | $13.63 | $13.63 | 146,800 | — | — |
| 2026-03-17 | $14.16 | $14.16 | 154,900 | — | — |
| 2026-03-16 | $14.00 | $14.00 | 129,500 | — | — |
| 2026-03-13 | $13.63 | $13.63 | 171,900 | — | — |
| 2026-03-12 | $14.05 | $14.05 | 132,200 | — | — |
| 2026-03-11 | $14.75 | $14.75 | 259,700 | — | — |
| 2026-03-10 | $15.09 | $15.09 | 247,000 | — | — |
| 2026-03-09 | $15.48 | $15.48 | 285,500 | — | — |
| 2026-03-06 | $15.41 | $15.41 | 183,000 | — | — |
| 2026-03-05 | $15.92 | $15.92 | 185,700 | — | — |
| 2026-03-04 | $16.66 | $16.66 | 142,200 | — | — |
| 2026-03-03 | $15.93 | $15.93 | 150,000 | — | — |
| 2026-03-02 | $16.86 | $16.86 | 183,700 | — | — |
| 2026-02-27 | $16.46 | $16.46 | 247,200 | — | — |
| 2026-02-26 | $17.46 | $17.46 | 327,800 | — | — |
| 2026-02-25 | $16.84 | $16.84 | 253,100 | — | — |
| 2026-02-24 | $16.39 | $16.39 | 231,900 | — | — |
| 2026-02-23 | $15.31 | $15.31 | 178,000 | — | — |
| 2026-02-20 | $15.85 | $15.85 | 378,900 | — | — |
| 2026-02-19 | $16.81 | $16.81 | 153,000 | — | — |
| 2026-02-18 | $16.26 | $16.26 | 149,200 | — | — |
| 2026-02-17 | $16.53 | $16.53 | 157,800 | — | — |
| 2026-02-13 | $17.00 | $17.00 | 133,900 | — | — |
| 2026-02-12 | $16.78 | $16.78 | 253,900 | — | — |
| 2026-02-11 | $17.32 | $17.32 | 234,900 | — | — |
| 2026-02-10 | $17.56 | $17.56 | 223,900 | — | — |
| 2026-02-09 | $18.50 | $18.50 | 292,800 | — | — |
| 2026-02-06 | $18.59 | $18.59 | 462,400 | — | — |
| 2026-02-05 | $16.12 | $16.12 | 365,500 | — | — |
| 2026-02-04 | $18.32 | $18.32 | 343,300 | — | — |
| 2026-02-03 | $19.79 | $19.79 | 335,700 | — | — |
| 2026-02-02 | $20.17 | $20.17 | 289,300 | — | — |
| 2026-01-30 | $20.32 | $20.32 | 324,000 | — | — |
| 2026-01-29 | $22.27 | $22.27 | 280,700 | — | — |
| 2026-01-28 | $23.09 | $23.09 | 266,300 | — | — |
| 2026-01-27 | $23.31 | $23.31 | 246,100 | — | — |
| 2026-01-26 | $23.27 | $23.27 | 215,900 | — | — |
| 2026-01-23 | $24.20 | $24.20 | 177,700 | — | — |
| 2026-01-22 | $25.35 | $25.35 | 262,600 | — | — |
| 2026-01-21 | $24.96 | $24.96 | 248,000 | — | — |
| 2026-01-20 | $25.15 | $25.15 | 312,500 | — | — |
| 2026-01-16 | $26.60 | $26.60 | 200,800 | — | — |
| 2026-01-15 | $26.97 | $26.97 | 283,200 | — | — |
| 2026-01-14 | $26.61 | $26.61 | 315,400 | — | — |
| 2026-01-13 | $26.18 | $26.18 | 441,000 | — | — |
| 2026-01-12 | $26.60 | $26.60 | 289,800 | — | — |
| 2026-01-09 | $26.87 | $26.87 | 346,600 | — | — |
| 2026-01-08 | $27.28 | $27.28 | 180,900 | — | — |
| 2026-01-07 | $27.00 | $27.00 | 168,400 | — | — |
| 2026-01-06 | $27.63 | $27.63 | 346,300 | — | — |
| 2026-01-05 | $27.88 | $27.88 | 640,500 | — | — |
| 2026-01-02 | $24.54 | $24.54 | 391,500 | — | — |