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
- 2018-03-14 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 | — | — | — | $21.55 | 5,427 |
| 2026-09-03 | — | — | — | $21.59 | 5,508 |
| 2026-09-02 | — | — | — | $21.23 | 8,785 |
| 2026-09-01 | — | — | — | $21.06 | 3,427 |
| 2026-08-31 | — | — | — | $21.42 | 5,392 |
| 2026-08-28 | — | — | — | $21.68 | 7,363 |
| 2026-08-27 | $21.32 | $21.32 | 78,300 | $20.98 | 7,030 |
| 2026-08-26 | $21.16 | $21.16 | 98,100 | $21.12 | 9,703 |
| 2026-08-25 | $21.12 | $21.12 | 78,400 | $21.54 | 5,592 |
| 2026-08-24 | $21.68 | $21.68 | 152,200 | $21.76 | 8,138 |
| 2026-08-21 | $21.63 | $21.63 | 188,000 | $21.62 | 6,132 |
| 2026-08-20 | $21.55 | $21.55 | 136,000 | $21.48 | 6,650 |
| 2026-08-19 | $21.61 | $21.61 | 196,000 | $22.40 | 14,174 |
| 2026-08-18 | $22.35 | $22.35 | 154,900 | $22.41 | 11,803 |
| 2026-08-17 | $22.33 | $22.33 | 193,500 | $22.21 | 20,009 |
| 2026-08-14 | $22.23 | $22.23 | 173,000 | $22.19 | 4,998 |
| 2026-08-13 | $22.24 | $22.24 | 287,700 | $21.87 | 17,207 |
| 2026-08-12 | $22.01 | $22.01 | 154,700 | $21.81 | 10,424 |
| 2026-08-11 | $21.71 | $21.71 | 128,500 | $21.49 | 11,822 |
| 2026-08-10 | $21.46 | $21.46 | 222,900 | $21.50 | 16,540 |
| 2026-08-07 | $21.64 | $21.64 | 184,400 | $21.14 | 19,657 |
| 2026-08-06 | $21.24 | $21.24 | 227,500 | $21.60 | 14,718 |
| 2026-08-05 | $21.07 | $21.07 | 302,900 | $21.08 | 18,628 |
| 2026-08-04 | $20.96 | $20.96 | 242,100 | $20.74 | 22,455 |
| 2026-08-03 | $20.77 | $20.77 | 221,400 | $20.92 | 13,479 |
| 2026-07-31 | $20.48 | $20.48 | 169,100 | $20.65 | 9,266 |
| 2026-07-30 | $20.50 | $20.50 | 154,700 | $21.14 | 9,279 |
| 2026-07-29 | $20.81 | $20.81 | 125,100 | $20.87 | 9,307 |
| 2026-07-28 | $21.00 | $21.00 | 137,800 | $20.87 | 5,341 |
| 2026-07-27 | $20.64 | $20.64 | 172,800 | $21.16 | 11,279 |
| 2026-07-24 | $20.78 | $20.78 | 173,400 | $20.67 | 15,107 |
| 2026-07-23 | $20.42 | $20.42 | 296,400 | $20.59 | 33,380 |
| 2026-07-22 | $20.73 | $20.73 | 332,700 | $20.85 | 28,179 |
| 2026-07-21 | $21.89 | $21.89 | 149,600 | $21.83 | 14,357 |
| 2026-07-20 | $21.95 | $21.95 | 136,700 | $22.06 | 8,131 |
| 2026-07-17 | $22.06 | $22.06 | 104,100 | — | — |
| 2026-07-16 | $22.49 | $22.49 | 161,800 | — | — |
| 2026-07-15 | $21.81 | $21.81 | 133,200 | — | — |
| 2026-07-14 | $21.55 | $21.55 | 177,600 | — | — |
| 2026-07-13 | $21.50 | $21.50 | 151,000 | — | — |
| 2026-07-10 | $21.46 | $21.46 | 139,900 | — | — |
| 2026-07-09 | $21.33 | $21.33 | 151,400 | — | — |
| 2026-07-08 | $21.08 | $21.08 | 116,800 | — | — |
| 2026-07-07 | $21.21 | $21.21 | 210,400 | — | — |
| 2026-07-06 | $21.58 | $21.58 | 182,100 | — | — |
| 2026-07-02 | $21.46 | $21.46 | 163,400 | — | — |
| 2026-07-01 | $21.68 | $21.68 | 159,700 | — | — |
| 2026-06-30 | $21.04 | $21.04 | 197,900 | — | — |
| 2026-06-29 | $21.07 | $21.07 | 335,700 | — | — |
| 2026-06-26 | $20.84 | $20.84 | 1,013,800 | — | — |
| 2026-06-25 | $20.61 | $20.61 | 314,700 | — | — |
| 2026-06-24 | $20.53 | $20.53 | 470,200 | — | — |
| 2026-06-23 | $20.44 | $20.44 | 463,300 | — | — |
| 2026-06-22 | $19.93 | $19.93 | 201,700 | — | — |
| 2026-06-18 | $19.74 | $19.74 | 356,600 | — | — |
| 2026-06-17 | $19.53 | $19.53 | 308,600 | — | — |
| 2026-06-16 | $19.95 | $19.95 | 225,700 | — | — |
| 2026-06-15 | $19.43 | $19.43 | 206,200 | — | — |
| 2026-06-12 | $20.00 | $20.00 | 264,200 | — | — |
| 2026-06-11 | $19.72 | $19.72 | 172,800 | — | — |
| 2026-06-10 | $19.63 | $19.63 | 131,800 | — | — |
| 2026-06-09 | $19.58 | $19.58 | 139,400 | — | — |
| 2026-06-08 | $19.42 | $19.42 | 147,300 | — | — |
| 2026-06-05 | $19.25 | $19.25 | 122,600 | — | — |
| 2026-06-04 | $19.08 | $19.08 | 52,600 | — | — |
| 2026-06-03 | $18.42 | $18.42 | 77,700 | — | — |
| 2026-06-02 | $18.95 | $18.95 | 46,100 | — | — |
| 2026-06-01 | $18.70 | $18.70 | 50,500 | — | — |
| 2026-05-29 | $18.86 | $18.86 | 71,800 | — | — |
| 2026-05-28 | $18.98 | $18.98 | 42,500 | — | — |
| 2026-05-27 | $18.82 | $18.82 | 58,200 | — | — |
| 2026-05-26 | $19.00 | $19.00 | 121,600 | — | — |
| 2026-05-22 | $18.72 | $18.72 | 51,400 | — | — |
| 2026-05-21 | $18.81 | $18.81 | 101,800 | — | — |
| 2026-05-20 | $18.66 | $18.66 | 76,800 | — | — |
| 2026-05-19 | $18.34 | $18.34 | 63,500 | — | — |
| 2026-05-18 | $18.32 | $18.32 | 95,900 | — | — |
| 2026-05-15 | $17.99 | $17.99 | 68,000 | — | — |
| 2026-05-14 | $18.19 | $18.19 | 46,000 | — | — |
| 2026-05-13 | $18.13 | $18.13 | 42,800 | — | — |
| 2026-05-12 | $18.24 | $18.24 | 62,400 | — | — |
| 2026-05-11 | $18.00 | $18.00 | 57,800 | — | — |
| 2026-05-08 | $18.52 | $18.52 | 70,700 | — | — |
| 2026-05-07 | $18.51 | $18.51 | 87,000 | — | — |
| 2026-05-06 | $18.40 | $18.40 | 67,900 | — | — |
| 2026-05-05 | $18.27 | $18.27 | 41,100 | — | — |
| 2026-05-04 | $17.98 | $17.98 | 49,400 | — | — |
| 2026-05-01 | $18.34 | $18.34 | 40,100 | — | — |
| 2026-04-30 | $18.13 | $18.13 | 46,600 | — | — |
| 2026-04-29 | $18.13 | $18.13 | 82,100 | — | — |
| 2026-04-28 | $18.75 | $18.75 | 127,800 | — | — |
| 2026-04-27 | $18.56 | $18.56 | 55,200 | — | — |
| 2026-04-24 | $18.36 | $18.36 | 59,400 | — | — |
| 2026-04-23 | $18.52 | $18.52 | 51,300 | — | — |
| 2026-04-22 | $18.41 | $18.41 | 88,600 | — | — |
| 2026-04-21 | $18.60 | $18.60 | 45,200 | — | — |
| 2026-04-20 | $19.09 | $19.09 | 52,400 | — | — |
| 2026-04-17 | $19.16 | $19.16 | 127,900 | — | — |
| 2026-04-16 | $18.64 | $18.64 | 56,600 | — | — |
| 2026-04-15 | $18.81 | $18.81 | 50,400 | — | — |
| 2026-04-14 | $18.90 | $18.90 | 49,500 | — | — |
| 2026-04-13 | $18.86 | $18.86 | 69,300 | — | — |
| 2026-04-10 | $18.92 | $18.92 | 59,700 | — | — |
| 2026-04-09 | $18.94 | $18.94 | 73,400 | — | — |
| 2026-04-08 | $18.71 | $18.71 | 85,000 | — | — |
| 2026-04-07 | $18.32 | $18.32 | 77,800 | — | — |
| 2026-04-06 | $18.19 | $18.19 | 48,000 | — | — |
| 2026-04-02 | $18.03 | $18.03 | 37,700 | — | — |
| 2026-04-01 | $17.90 | $17.90 | 88,700 | — | — |
| 2026-03-31 | $17.70 | $17.70 | 116,900 | — | — |
| 2026-03-30 | $17.58 | $17.58 | 75,000 | — | — |
| 2026-03-27 | $17.44 | $17.44 | 47,200 | — | — |
| 2026-03-26 | $17.57 | $17.57 | 44,800 | — | — |
| 2026-03-25 | $17.49 | $17.49 | 54,400 | — | — |
| 2026-03-24 | $17.31 | $17.31 | 70,500 | — | — |
| 2026-03-23 | $17.34 | $17.34 | 115,400 | — | — |
| 2026-03-20 | $16.94 | $16.94 | 191,000 | — | — |
| 2026-03-19 | $17.12 | $17.12 | 51,200 | — | — |
| 2026-03-18 | $16.85 | $16.85 | 64,900 | — | — |
| 2026-03-17 | $17.14 | $17.14 | 57,000 | — | — |
| 2026-03-16 | $17.24 | $17.24 | 38,200 | — | — |
| 2026-03-13 | $17.08 | $17.08 | 66,700 | — | — |
| 2026-03-12 | $17.20 | $17.20 | 70,000 | — | — |
| 2026-03-11 | $17.23 | $17.23 | 41,500 | — | — |
| 2026-03-10 | $17.58 | $17.58 | 97,600 | — | — |
| 2026-03-09 | $17.45 | $17.45 | 66,900 | — | — |
| 2026-03-06 | $17.70 | $17.70 | 96,200 | — | — |
| 2026-03-05 | $17.84 | $17.84 | 59,100 | — | — |
| 2026-03-04 | $18.47 | $18.47 | 65,100 | — | — |
| 2026-03-03 | $18.41 | $18.41 | 63,000 | — | — |
| 2026-03-02 | $18.48 | $18.48 | 67,700 | — | — |
| 2026-02-27 | $18.28 | $18.28 | 65,100 | — | — |
| 2026-02-26 | $19.07 | $19.07 | 26,700 | — | — |
| 2026-02-25 | $19.10 | $19.10 | 51,100 | — | — |
| 2026-02-24 | $18.57 | $18.57 | 48,600 | — | — |
| 2026-02-23 | $18.63 | $18.63 | 75,900 | — | — |
| 2026-02-20 | $19.33 | $19.33 | 44,800 | — | — |
| 2026-02-19 | $19.28 | $19.28 | 48,800 | — | — |
| 2026-02-18 | $19.32 | $19.32 | 83,700 | — | — |
| 2026-02-17 | $19.29 | $19.29 | 56,700 | — | — |
| 2026-02-13 | $19.19 | $19.19 | 53,000 | — | — |
| 2026-02-12 | $19.18 | $19.18 | 52,100 | — | — |
| 2026-02-11 | $19.24 | $19.24 | 82,200 | — | — |
| 2026-02-10 | $19.53 | $19.53 | 79,400 | — | — |
| 2026-02-09 | $19.72 | $19.72 | 118,700 | — | — |
| 2026-02-06 | $19.97 | $19.97 | 126,800 | — | — |
| 2026-02-05 | $19.80 | $19.80 | 110,100 | — | — |
| 2026-02-04 | $19.83 | $19.83 | 74,800 | — | — |
| 2026-02-03 | $19.54 | $19.54 | 88,100 | — | — |
| 2026-02-02 | $19.63 | $19.63 | 118,800 | — | — |
| 2026-01-30 | $19.21 | $19.21 | 118,000 | — | — |
| 2026-01-29 | $19.18 | $19.18 | 125,000 | — | — |
| 2026-01-28 | $18.77 | $18.77 | 150,300 | — | — |
| 2026-01-27 | $18.46 | $18.46 | 72,500 | — | — |
| 2026-01-26 | $18.36 | $18.36 | 59,300 | — | — |
| 2026-01-23 | $18.23 | $18.23 | 89,100 | — | — |
| 2026-01-22 | $19.13 | $19.13 | 95,900 | — | — |
| 2026-01-21 | $18.99 | $18.99 | 65,100 | — | — |
| 2026-01-20 | $18.04 | $18.04 | 49,100 | — | — |
| 2026-01-16 | $18.25 | $18.25 | 105,600 | — | — |
| 2026-01-15 | $18.48 | $18.48 | 118,600 | — | — |
| 2026-01-14 | $18.00 | $18.00 | 116,600 | — | — |
| 2026-01-13 | $17.94 | $17.94 | 74,200 | — | — |
| 2026-01-12 | $17.87 | $17.87 | 37,900 | — | — |
| 2026-01-09 | $17.97 | $17.97 | 71,000 | — | — |
| 2026-01-08 | $18.33 | $18.33 | 152,900 | — | — |
| 2026-01-07 | $17.87 | $17.87 | 72,500 | — | — |
| 2026-01-06 | $17.93 | $17.93 | 86,500 | — | — |
| 2026-01-05 | $17.81 | $17.81 | 98,300 | — | — |
| 2026-01-02 | $17.53 | $17.53 | 111,000 | — | — |