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
- 2021-01-08 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 | — | — | — | $22.02 | 23,937 |
| 2026-09-03 | — | — | — | $22.63 | 17,923 |
| 2026-09-02 | — | — | — | $21.95 | 31,219 |
| 2026-09-01 | — | — | — | $22.00 | 25,829 |
| 2026-08-31 | — | — | — | $21.48 | 19,242 |
| 2026-08-28 | — | — | — | $22.73 | 32,439 |
| 2026-08-27 | $22.60 | $22.60 | 471,900 | $22.44 | 16,544 |
| 2026-08-26 | $22.85 | $22.85 | 683,300 | $22.67 | 34,653 |
| 2026-08-25 | $22.95 | $22.95 | 519,300 | $22.52 | 22,715 |
| 2026-08-24 | $21.82 | $21.82 | 617,300 | $21.47 | 20,377 |
| 2026-08-21 | $21.68 | $21.68 | 758,100 | $21.57 | 27,101 |
| 2026-08-20 | $21.38 | $21.38 | 902,500 | $22.24 | 30,176 |
| 2026-08-19 | $22.52 | $22.52 | 706,800 | $21.55 | 21,005 |
| 2026-08-18 | $20.84 | $20.84 | 595,100 | $20.26 | 47,160 |
| 2026-08-17 | $20.59 | $20.59 | 894,700 | $20.20 | 59,299 |
| 2026-08-14 | $20.34 | $20.34 | 565,800 | $19.37 | 42,702 |
| 2026-08-13 | $19.64 | $19.64 | 1,802,300 | $20.78 | 101,281 |
| 2026-08-12 | $19.60 | $19.60 | 676,000 | $19.61 | 54,470 |
| 2026-08-11 | $19.63 | $19.63 | 808,200 | $18.50 | 36,651 |
| 2026-08-10 | $18.28 | $18.28 | 663,800 | $17.30 | 35,427 |
| 2026-08-07 | $17.73 | $17.73 | 361,700 | $17.61 | 24,435 |
| 2026-08-06 | $17.95 | $17.95 | 595,400 | $17.70 | 29,561 |
| 2026-08-05 | $17.61 | $17.61 | 465,500 | $17.66 | 20,367 |
| 2026-08-04 | $17.55 | $17.55 | 664,300 | $16.74 | 31,800 |
| 2026-08-03 | $16.25 | $16.25 | 386,700 | $16.90 | 27,507 |
| 2026-07-31 | $16.50 | $16.50 | 839,700 | $17.50 | 41,970 |
| 2026-07-30 | $17.52 | $17.52 | 489,100 | $17.35 | 73,215 |
| 2026-07-29 | $17.21 | $17.21 | 544,500 | $17.65 | 72,780 |
| 2026-07-28 | $17.47 | $17.47 | 572,100 | $17.42 | 47,159 |
| 2026-07-27 | $17.43 | $17.43 | 530,600 | $17.46 | 37,740 |
| 2026-07-24 | $17.10 | $17.10 | 316,700 | $17.35 | 17,334 |
| 2026-07-23 | $17.28 | $17.28 | 368,600 | $17.38 | 21,949 |
| 2026-07-22 | $17.65 | $17.65 | 494,300 | $18.08 | 42,298 |
| 2026-07-21 | $18.06 | $18.06 | 428,000 | $17.50 | 21,233 |
| 2026-07-20 | $17.50 | $17.50 | 472,300 | $18.26 | 23,612 |
| 2026-07-17 | $17.69 | $17.69 | 594,700 | — | — |
| 2026-07-16 | $16.41 | $16.41 | 842,800 | — | — |
| 2026-07-15 | $17.83 | $17.83 | 505,100 | — | — |
| 2026-07-14 | $17.77 | $17.77 | 636,800 | — | — |
| 2026-07-13 | $17.87 | $17.87 | 651,900 | — | — |
| 2026-07-10 | $18.13 | $18.13 | 684,700 | — | — |
| 2026-07-09 | $18.38 | $18.38 | 448,100 | — | — |
| 2026-07-08 | $18.43 | $18.43 | 618,500 | — | — |
| 2026-07-07 | $18.16 | $18.16 | 715,200 | — | — |
| 2026-07-06 | $17.81 | $17.81 | 771,700 | — | — |
| 2026-07-02 | $17.63 | $17.63 | 1,074,800 | — | — |
| 2026-07-01 | $17.28 | $17.28 | 748,100 | — | — |
| 2026-06-30 | $18.21 | $18.21 | 625,600 | — | — |
| 2026-06-29 | $18.42 | $18.42 | 990,600 | — | — |
| 2026-06-26 | $18.40 | $18.40 | 2,725,200 | — | — |
| 2026-06-25 | $18.48 | $18.48 | 1,306,700 | — | — |
| 2026-06-24 | $17.65 | $17.65 | 1,443,100 | — | — |
| 2026-06-23 | $17.75 | $17.75 | 1,960,300 | — | — |
| 2026-06-22 | $17.30 | $17.30 | 1,497,000 | — | — |
| 2026-06-18 | $15.03 | $15.03 | 3,117,300 | — | — |
| 2026-06-17 | $14.44 | $14.44 | 1,527,500 | — | — |
| 2026-06-16 | $13.55 | $13.55 | 1,062,300 | — | — |
| 2026-06-15 | $13.61 | $13.61 | 1,790,100 | — | — |
| 2026-06-12 | $13.70 | $13.70 | 1,318,100 | — | — |
| 2026-06-11 | $12.98 | $12.98 | 1,216,200 | — | — |
| 2026-06-10 | $12.05 | $12.05 | 2,102,400 | — | — |
| 2026-06-09 | $13.18 | $13.18 | 1,392,100 | — | — |
| 2026-06-08 | $13.28 | $13.28 | 1,740,300 | — | — |
| 2026-06-05 | $13.51 | $13.51 | 753,400 | — | — |
| 2026-06-04 | $14.43 | $14.43 | 983,900 | — | — |
| 2026-06-03 | $15.21 | $15.21 | 909,000 | — | — |
| 2026-06-02 | $15.34 | $15.34 | 1,290,400 | — | — |
| 2026-06-01 | $16.21 | $16.21 | 988,200 | — | — |
| 2026-05-29 | $16.44 | $16.44 | 1,877,000 | — | — |
| 2026-05-28 | $15.36 | $15.36 | 793,000 | — | — |
| 2026-05-27 | $15.52 | $15.52 | 1,344,200 | — | — |
| 2026-05-26 | $15.46 | $15.46 | 964,800 | — | — |
| 2026-05-22 | $13.84 | $13.84 | 471,200 | — | — |
| 2026-05-21 | $13.98 | $13.98 | 705,600 | — | — |
| 2026-05-20 | $14.33 | $14.33 | 988,500 | — | — |
| 2026-05-19 | $14.18 | $14.18 | 1,177,400 | — | — |
| 2026-05-18 | $14.87 | $14.87 | 1,941,000 | — | — |
| 2026-05-15 | $15.73 | $15.73 | 766,900 | — | — |
| 2026-05-14 | $16.15 | $16.15 | 771,800 | — | — |
| 2026-05-13 | $16.33 | $16.33 | 971,800 | — | — |
| 2026-05-12 | $16.15 | $16.15 | 1,929,300 | — | — |
| 2026-05-11 | $14.73 | $14.73 | 875,900 | — | — |
| 2026-05-08 | $14.55 | $14.55 | 625,100 | — | — |
| 2026-05-07 | $14.72 | $14.72 | 1,227,600 | — | — |
| 2026-05-06 | $14.99 | $14.99 | 886,300 | — | — |
| 2026-05-05 | $14.94 | $14.94 | 893,300 | — | — |
| 2026-05-04 | $15.34 | $15.34 | 2,303,100 | — | — |
| 2026-05-01 | $13.43 | $13.43 | 523,400 | — | — |
| 2026-04-30 | $13.05 | $13.05 | 380,900 | — | — |
| 2026-04-29 | $12.85 | $12.85 | 726,200 | — | — |
| 2026-04-28 | $12.81 | $12.81 | 520,400 | — | — |
| 2026-04-27 | $13.25 | $13.25 | 600,900 | — | — |
| 2026-04-24 | $13.22 | $13.22 | 638,800 | — | — |
| 2026-04-23 | $12.95 | $12.95 | 536,000 | — | — |
| 2026-04-22 | $13.84 | $13.84 | 481,100 | — | — |
| 2026-04-21 | $14.22 | $14.22 | 673,900 | — | — |
| 2026-04-20 | $14.52 | $14.52 | 645,300 | — | — |
| 2026-04-17 | $15.06 | $15.06 | 841,400 | — | — |
| 2026-04-16 | $14.74 | $14.74 | 420,800 | — | — |
| 2026-04-15 | $14.95 | $14.95 | 977,900 | — | — |
| 2026-04-14 | $14.35 | $14.35 | 889,600 | — | — |
| 2026-04-13 | $14.25 | $14.25 | 1,113,000 | — | — |
| 2026-04-10 | $14.54 | $14.54 | 388,300 | — | — |
| 2026-04-09 | $15.21 | $15.21 | 551,000 | — | — |
| 2026-04-08 | $14.96 | $14.96 | 611,600 | — | — |
| 2026-04-07 | $14.86 | $14.86 | 462,300 | — | — |
| 2026-04-06 | $14.92 | $14.92 | 1,055,900 | — | — |
| 2026-04-02 | $14.43 | $14.43 | 1,149,500 | — | — |
| 2026-04-01 | $13.94 | $13.94 | 670,200 | — | — |
| 2026-03-31 | $14.21 | $14.21 | 1,074,900 | — | — |
| 2026-03-30 | $13.42 | $13.42 | 730,600 | — | — |
| 2026-03-27 | $12.85 | $12.85 | 607,600 | — | — |
| 2026-03-26 | $13.67 | $13.67 | 659,800 | — | — |
| 2026-03-25 | $14.06 | $14.06 | 1,159,700 | — | — |
| 2026-03-24 | $13.64 | $13.64 | 1,331,600 | — | — |
| 2026-03-23 | $12.84 | $12.84 | 1,221,700 | — | — |
| 2026-03-20 | $12.74 | $12.74 | 1,713,200 | — | — |
| 2026-03-19 | $13.08 | $13.08 | 584,300 | — | — |
| 2026-03-18 | $13.13 | $13.13 | 568,500 | — | — |
| 2026-03-17 | $13.44 | $13.44 | 569,700 | — | — |
| 2026-03-16 | $14.03 | $14.03 | 670,700 | — | — |
| 2026-03-13 | $13.49 | $13.49 | 707,400 | — | — |
| 2026-03-12 | $13.95 | $13.95 | 554,400 | — | — |
| 2026-03-11 | $14.31 | $14.31 | 719,800 | — | — |
| 2026-03-10 | $14.91 | $14.91 | 991,900 | — | — |
| 2026-03-09 | $15.31 | $15.31 | 865,900 | — | — |
| 2026-03-06 | $15.74 | $15.74 | 681,200 | — | — |
| 2026-03-05 | $15.60 | $15.60 | 738,000 | — | — |
| 2026-03-04 | $16.30 | $16.30 | 845,200 | — | — |
| 2026-03-03 | $15.73 | $15.73 | 893,500 | — | — |
| 2026-03-02 | $15.99 | $15.99 | 1,002,600 | — | — |
| 2026-02-27 | $15.50 | $15.50 | 1,655,300 | — | — |
| 2026-02-26 | $15.21 | $15.21 | 820,200 | — | — |
| 2026-02-25 | $14.36 | $14.36 | 858,400 | — | — |
| 2026-02-24 | $14.27 | $14.27 | 969,800 | — | — |
| 2026-02-23 | $13.99 | $13.99 | 627,400 | — | — |
| 2026-02-20 | $13.65 | $13.65 | 930,200 | — | — |
| 2026-02-19 | $13.88 | $13.88 | 1,663,300 | — | — |
| 2026-02-18 | $12.44 | $12.44 | 798,300 | — | — |
| 2026-02-17 | $12.19 | $12.19 | 508,100 | — | — |
| 2026-02-13 | $11.59 | $11.59 | 840,600 | — | — |
| 2026-02-12 | $11.69 | $11.69 | 339,500 | — | — |
| 2026-02-11 | $11.96 | $11.96 | 728,100 | — | — |
| 2026-02-10 | $12.19 | $12.19 | 513,800 | — | — |
| 2026-02-09 | $11.83 | $11.83 | 686,500 | — | — |
| 2026-02-06 | $12.23 | $12.23 | 420,200 | — | — |
| 2026-02-05 | $11.85 | $11.85 | 773,000 | — | — |
| 2026-02-04 | $12.33 | $12.33 | 721,300 | — | — |
| 2026-02-03 | $13.21 | $13.21 | 986,700 | — | — |
| 2026-02-02 | $12.71 | $12.71 | 941,900 | — | — |
| 2026-01-30 | $11.96 | $11.96 | 730,000 | — | — |
| 2026-01-29 | $11.92 | $11.92 | 367,400 | — | — |
| 2026-01-28 | $11.85 | $11.85 | 513,900 | — | — |
| 2026-01-27 | $12.34 | $12.34 | 777,700 | — | — |
| 2026-01-26 | $11.97 | $11.97 | 444,900 | — | — |
| 2026-01-23 | $12.50 | $12.50 | 729,300 | — | — |
| 2026-01-22 | $12.57 | $12.57 | 1,384,100 | — | — |
| 2026-01-21 | $11.60 | $11.60 | 614,000 | — | — |
| 2026-01-20 | $10.87 | $10.87 | 552,800 | — | — |
| 2026-01-16 | $10.72 | $10.72 | 600,700 | — | — |
| 2026-01-15 | $10.66 | $10.66 | 554,200 | — | — |
| 2026-01-14 | $10.87 | $10.87 | 585,600 | — | — |
| 2026-01-13 | $10.73 | $10.73 | 327,600 | — | — |
| 2026-01-12 | $10.61 | $10.61 | 545,800 | — | — |
| 2026-01-09 | $10.90 | $10.90 | 745,800 | — | — |
| 2026-01-08 | $11.14 | $11.14 | 876,500 | — | — |
| 2026-01-07 | $10.94 | $10.94 | 722,700 | — | — |
| 2026-01-06 | $10.16 | $10.16 | 622,000 | — | — |
| 2026-01-05 | $9.99 | $9.99 | 1,215,800 | — | — |
| 2026-01-02 | $10.12 | $10.12 | 800,400 | — | — |