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
- 2024-10-11 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 | — | — | — | $24.74 | 13,474 |
| 2026-09-03 | — | — | — | $24.82 | 13,305 |
| 2026-09-02 | — | — | — | $24.54 | 22,489 |
| 2026-09-01 | — | — | — | $23.81 | 13,445 |
| 2026-08-31 | — | — | — | $23.56 | 17,833 |
| 2026-08-28 | — | — | — | $23.48 | 16,091 |
| 2026-08-27 | $23.37 | $23.37 | 160,600 | $23.65 | 8,520 |
| 2026-08-26 | $23.45 | $23.45 | 225,700 | $23.51 | 12,824 |
| 2026-08-25 | $23.95 | $23.95 | 243,400 | $24.27 | 11,795 |
| 2026-08-24 | $23.94 | $23.94 | 408,900 | $24.14 | 18,513 |
| 2026-08-21 | $24.20 | $24.20 | 292,600 | $24.01 | 20,462 |
| 2026-08-20 | $24.31 | $24.31 | 262,300 | $24.52 | 11,761 |
| 2026-08-19 | $24.89 | $24.89 | 845,300 | $24.54 | 54,313 |
| 2026-08-18 | $24.21 | $24.21 | 450,200 | $24.12 | 26,334 |
| 2026-08-17 | $24.40 | $24.40 | 396,300 | $23.27 | 19,666 |
| 2026-08-14 | $23.33 | $23.33 | 296,000 | $23.22 | 10,061 |
| 2026-08-13 | $23.25 | $23.25 | 510,400 | $22.88 | 26,327 |
| 2026-08-12 | $22.91 | $22.91 | 531,700 | $21.28 | 45,308 |
| 2026-08-11 | $21.31 | $21.31 | 1,859,800 | $20.15 | 73,583 |
| 2026-08-10 | $19.30 | $19.30 | 424,100 | $18.94 | 20,812 |
| 2026-08-07 | $18.81 | $18.81 | 262,800 | $18.40 | 9,374 |
| 2026-08-06 | $18.25 | $18.25 | 176,100 | $18.28 | 9,767 |
| 2026-08-05 | $18.29 | $18.29 | 181,500 | $18.40 | 9,232 |
| 2026-08-04 | $18.52 | $18.52 | 326,800 | $18.51 | 28,769 |
| 2026-08-03 | $18.31 | $18.31 | 536,700 | $18.00 | 34,435 |
| 2026-07-31 | $17.69 | $17.69 | 410,800 | $17.96 | 24,188 |
| 2026-07-30 | $17.64 | $17.64 | 387,700 | $17.98 | 11,478 |
| 2026-07-29 | $17.73 | $17.73 | 273,100 | $17.80 | 7,291 |
| 2026-07-28 | $17.83 | $17.83 | 311,400 | $18.59 | 11,235 |
| 2026-07-27 | $18.13 | $18.13 | 442,400 | $17.20 | 22,763 |
| 2026-07-24 | $16.91 | $16.91 | 363,500 | $16.55 | 10,663 |
| 2026-07-23 | $16.28 | $16.28 | 406,300 | $16.71 | 16,691 |
| 2026-07-22 | $16.82 | $16.82 | 523,500 | $18.05 | 32,625 |
| 2026-07-21 | $17.89 | $17.89 | 288,800 | $18.46 | 15,537 |
| 2026-07-20 | $18.43 | $18.43 | 231,400 | $18.64 | 5,957 |
| 2026-07-17 | $18.72 | $18.72 | 314,300 | — | — |
| 2026-07-16 | $19.14 | $19.14 | 530,900 | — | — |
| 2026-07-15 | $19.40 | $19.40 | 290,800 | — | — |
| 2026-07-14 | $19.13 | $19.13 | 387,200 | — | — |
| 2026-07-13 | $19.52 | $19.52 | 268,400 | — | — |
| 2026-07-10 | $19.56 | $19.56 | 197,200 | — | — |
| 2026-07-09 | $19.64 | $19.64 | 152,300 | — | — |
| 2026-07-08 | $19.40 | $19.40 | 255,500 | — | — |
| 2026-07-07 | $19.85 | $19.85 | 466,100 | — | — |
| 2026-07-06 | $19.79 | $19.79 | 360,600 | — | — |
| 2026-07-02 | $19.55 | $19.55 | 721,400 | — | — |
| 2026-07-01 | $20.00 | $20.00 | 322,800 | — | — |
| 2026-06-30 | $19.45 | $19.45 | 505,100 | — | — |
| 2026-06-29 | $19.96 | $19.96 | 235,700 | — | — |
| 2026-06-26 | $19.98 | $19.98 | 1,195,600 | — | — |
| 2026-06-25 | $19.73 | $19.73 | 422,500 | — | — |
| 2026-06-24 | $18.61 | $18.61 | 392,400 | — | — |
| 2026-06-23 | $18.39 | $18.39 | 273,700 | — | — |
| 2026-06-22 | $18.18 | $18.18 | 227,900 | — | — |
| 2026-06-18 | $18.03 | $18.03 | 708,900 | — | — |
| 2026-06-17 | $17.28 | $17.28 | 402,100 | — | — |
| 2026-06-16 | $17.92 | $17.92 | 206,300 | — | — |
| 2026-06-15 | $18.59 | $18.59 | 233,600 | — | — |
| 2026-06-12 | $18.47 | $18.47 | 209,700 | — | — |
| 2026-06-11 | $18.15 | $18.15 | 242,700 | — | — |
| 2026-06-10 | $18.38 | $18.38 | 251,500 | — | — |
| 2026-06-09 | $18.50 | $18.50 | 433,600 | — | — |
| 2026-06-08 | $18.14 | $18.14 | 277,800 | — | — |
| 2026-06-05 | $18.25 | $18.25 | 202,500 | — | — |
| 2026-06-04 | $18.75 | $18.75 | 347,400 | — | — |
| 2026-06-03 | $17.18 | $17.18 | 348,400 | — | — |
| 2026-06-02 | $17.50 | $17.50 | 262,500 | — | — |
| 2026-06-01 | $17.61 | $17.61 | 384,300 | — | — |
| 2026-05-29 | $18.45 | $18.45 | 179,600 | — | — |
| 2026-05-28 | $18.67 | $18.67 | 159,600 | — | — |
| 2026-05-27 | $18.70 | $18.70 | 122,200 | — | — |
| 2026-05-26 | $18.80 | $18.80 | 187,200 | — | — |
| 2026-05-22 | $18.77 | $18.77 | 204,300 | — | — |
| 2026-05-21 | $18.74 | $18.74 | 563,600 | — | — |
| 2026-05-20 | $18.10 | $18.10 | 350,900 | — | — |
| 2026-05-19 | $16.96 | $16.96 | 301,700 | — | — |
| 2026-05-18 | $16.58 | $16.58 | 325,200 | — | — |
| 2026-05-15 | $16.30 | $16.30 | 387,000 | — | — |
| 2026-05-14 | $16.46 | $16.46 | 474,500 | — | — |
| 2026-05-13 | $17.91 | $17.91 | 668,600 | — | — |
| 2026-05-12 | $16.75 | $16.75 | 1,167,400 | — | — |
| 2026-05-11 | $20.06 | $20.06 | 306,900 | — | — |
| 2026-05-08 | $20.20 | $20.20 | 307,300 | — | — |
| 2026-05-07 | $20.38 | $20.38 | 239,200 | — | — |
| 2026-05-06 | $20.15 | $20.15 | 219,000 | — | — |
| 2026-05-05 | $20.37 | $20.37 | 319,000 | — | — |
| 2026-05-04 | $20.27 | $20.27 | 203,700 | — | — |
| 2026-05-01 | $20.50 | $20.50 | 171,900 | — | — |
| 2026-04-30 | $20.16 | $20.16 | 247,700 | — | — |
| 2026-04-29 | $19.25 | $19.25 | 490,900 | — | — |
| 2026-04-28 | $20.80 | $20.80 | 194,200 | — | — |
| 2026-04-27 | $21.14 | $21.14 | 180,200 | — | — |
| 2026-04-24 | $21.18 | $21.18 | 168,400 | — | — |
| 2026-04-23 | $21.06 | $21.06 | 174,400 | — | — |
| 2026-04-22 | $21.33 | $21.33 | 290,300 | — | — |
| 2026-04-21 | $20.94 | $20.94 | 240,900 | — | — |
| 2026-04-20 | $21.13 | $21.13 | 176,000 | — | — |
| 2026-04-17 | $21.19 | $21.19 | 244,000 | — | — |
| 2026-04-16 | $20.74 | $20.74 | 191,200 | — | — |
| 2026-04-15 | $20.53 | $20.53 | 265,900 | — | — |
| 2026-04-14 | $19.55 | $19.55 | 347,600 | — | — |
| 2026-04-13 | $19.14 | $19.14 | 215,200 | — | — |
| 2026-04-10 | $18.15 | $18.15 | 251,600 | — | — |
| 2026-04-09 | $18.57 | $18.57 | 248,500 | — | — |
| 2026-04-08 | $18.68 | $18.68 | 209,300 | — | — |
| 2026-04-07 | $17.87 | $17.87 | 247,400 | — | — |
| 2026-04-06 | $18.17 | $18.17 | 221,300 | — | — |
| 2026-04-02 | $18.57 | $18.57 | 217,800 | — | — |
| 2026-04-01 | $18.50 | $18.50 | 290,800 | — | — |
| 2026-03-31 | $18.33 | $18.33 | 438,500 | — | — |
| 2026-03-30 | $17.76 | $17.76 | 312,100 | — | — |
| 2026-03-27 | $17.77 | $17.77 | 292,200 | — | — |
| 2026-03-26 | $18.40 | $18.40 | 301,000 | — | — |
| 2026-03-25 | $18.77 | $18.77 | 225,000 | — | — |
| 2026-03-24 | $18.92 | $18.92 | 165,300 | — | — |
| 2026-03-23 | $19.00 | $19.00 | 192,600 | — | — |
| 2026-03-20 | $18.50 | $18.50 | 320,300 | — | — |
| 2026-03-19 | $19.03 | $19.03 | 160,200 | — | — |
| 2026-03-18 | $18.89 | $18.89 | 248,700 | — | — |
| 2026-03-17 | $19.50 | $19.50 | 478,500 | — | — |
| 2026-03-16 | $19.16 | $19.16 | 334,400 | — | — |
| 2026-03-13 | $18.49 | $18.49 | 270,800 | — | — |
| 2026-03-12 | $18.36 | $18.36 | 551,400 | — | — |
| 2026-03-11 | $18.52 | $18.52 | 231,600 | — | — |
| 2026-03-10 | $18.43 | $18.43 | 247,800 | — | — |
| 2026-03-09 | $18.28 | $18.28 | 249,600 | — | — |
| 2026-03-06 | $17.83 | $17.83 | 309,500 | — | — |
| 2026-03-05 | $17.89 | $17.89 | 416,600 | — | — |
| 2026-03-04 | $17.77 | $17.77 | 196,800 | — | — |
| 2026-03-03 | $17.54 | $17.54 | 500,200 | — | — |
| 2026-03-02 | $18.16 | $18.16 | 247,500 | — | — |
| 2026-02-27 | $18.67 | $18.67 | 384,300 | — | — |
| 2026-02-26 | $19.39 | $19.39 | 384,000 | — | — |
| 2026-02-25 | $18.95 | $18.95 | 713,600 | — | — |
| 2026-02-24 | $19.90 | $19.90 | 268,800 | — | — |
| 2026-02-23 | $19.99 | $19.99 | 313,700 | — | — |
| 2026-02-20 | $20.22 | $20.22 | 206,200 | — | — |
| 2026-02-19 | $20.30 | $20.30 | 359,200 | — | — |
| 2026-02-18 | $19.94 | $19.94 | 349,100 | — | — |
| 2026-02-17 | $19.69 | $19.69 | 184,600 | — | — |
| 2026-02-13 | $19.77 | $19.77 | 231,600 | — | — |
| 2026-02-12 | $19.94 | $19.94 | 218,100 | — | — |
| 2026-02-11 | $20.57 | $20.57 | 223,700 | — | — |
| 2026-02-10 | $20.79 | $20.79 | 146,100 | — | — |
| 2026-02-09 | $20.90 | $20.90 | 311,000 | — | — |
| 2026-02-06 | $20.15 | $20.15 | 503,200 | — | — |
| 2026-02-05 | $19.34 | $19.34 | 199,800 | — | — |
| 2026-02-04 | $20.15 | $20.15 | 226,700 | — | — |
| 2026-02-03 | $20.48 | $20.48 | 477,200 | — | — |
| 2026-02-02 | $20.22 | $20.22 | 552,700 | — | — |
| 2026-01-30 | $20.61 | $20.61 | 277,100 | — | — |
| 2026-01-29 | $20.43 | $20.43 | 186,300 | — | — |
| 2026-01-28 | $20.55 | $20.55 | 381,000 | — | — |
| 2026-01-27 | $21.89 | $21.89 | 319,400 | — | — |
| 2026-01-26 | $22.07 | $22.07 | 602,500 | — | — |
| 2026-01-23 | $22.31 | $22.31 | 179,400 | — | — |
| 2026-01-22 | $22.69 | $22.69 | 173,100 | — | — |
| 2026-01-21 | $22.16 | $22.16 | 646,900 | — | — |
| 2026-01-20 | $21.45 | $21.45 | 218,900 | — | — |
| 2026-01-16 | $21.94 | $21.94 | 399,200 | — | — |
| 2026-01-15 | $22.84 | $22.84 | 287,500 | — | — |
| 2026-01-14 | $22.93 | $22.93 | 196,100 | — | — |
| 2026-01-13 | $22.79 | $22.79 | 228,900 | — | — |
| 2026-01-12 | $23.43 | $23.43 | 572,800 | — | — |
| 2026-01-09 | $23.33 | $23.33 | 302,300 | — | — |
| 2026-01-08 | $23.07 | $23.07 | 320,000 | — | — |
| 2026-01-07 | $22.83 | $22.83 | 677,600 | — | — |
| 2026-01-06 | $21.73 | $21.73 | 308,800 | — | — |
| 2026-01-05 | $20.81 | $20.81 | 953,100 | — | — |
| 2026-01-02 | $21.30 | $21.30 | 284,200 | — | — |