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
- 2025-05-01 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 | — | — | — | $22.47 | 1,485 |
| 2026-09-03 | — | — | — | $21.83 | 4,173 |
| 2026-09-02 | — | — | — | $21.23 | 1,866 |
| 2026-09-01 | — | — | — | $20.62 | 1,626 |
| 2026-08-31 | — | — | — | $20.61 | 1,691 |
| 2026-08-28 | — | — | — | $20.04 | 1,328 |
| 2026-08-27 | $20.03 | $20.03 | 73,200 | $19.90 | 3,110 |
| 2026-08-26 | $19.89 | $19.89 | 212,900 | $20.40 | 3,730 |
| 2026-08-25 | $20.60 | $20.60 | 61,800 | $20.18 | 1,767 |
| 2026-08-24 | $20.22 | $20.22 | 67,100 | $20.42 | 2,851 |
| 2026-08-21 | $20.25 | $20.25 | 95,600 | $20.08 | 2,937 |
| 2026-08-20 | $19.83 | $19.83 | 115,300 | $19.08 | 6,368 |
| 2026-08-19 | $19.08 | $19.08 | 59,200 | $19.18 | 6,238 |
| 2026-08-18 | $19.39 | $19.39 | 137,500 | $19.22 | 4,970 |
| 2026-08-17 | $19.33 | $19.33 | 64,400 | $18.43 | 1,267 |
| 2026-08-14 | $18.23 | $18.23 | 38,800 | $18.15 | 1,342 |
| 2026-08-13 | $18.08 | $18.08 | 58,700 | $18.05 | 2,707 |
| 2026-08-12 | $17.68 | $17.68 | 43,500 | $17.65 | 2,578 |
| 2026-08-11 | $17.18 | $17.18 | 76,600 | $17.42 | 4,106 |
| 2026-08-10 | $17.50 | $17.50 | 55,000 | $17.44 | 3,798 |
| 2026-08-07 | $17.80 | $17.80 | 73,700 | $18.09 | 2,882 |
| 2026-08-06 | $18.56 | $18.56 | 141,200 | $18.78 | 5,114 |
| 2026-08-05 | $18.72 | $18.72 | 96,000 | $19.84 | 2,358 |
| 2026-08-04 | $19.11 | $19.11 | 178,200 | $20.20 | 9,937 |
| 2026-08-03 | $20.14 | $20.14 | 86,200 | $19.84 | 2,018 |
| 2026-07-31 | $19.56 | $19.56 | 47,000 | $19.36 | 1,789 |
| 2026-07-30 | $19.41 | $19.41 | 54,400 | $18.51 | 1,551 |
| 2026-07-29 | $18.36 | $18.36 | 42,400 | $18.60 | 637 |
| 2026-07-28 | $18.48 | $18.48 | 40,200 | $18.82 | 292 |
| 2026-07-27 | $18.37 | $18.37 | 59,200 | $19.21 | 3,222 |
| 2026-07-24 | $18.84 | $18.84 | 35,800 | $18.73 | 1,310 |
| 2026-07-23 | $18.84 | $18.84 | 43,500 | $19.00 | 1,271 |
| 2026-07-22 | $18.84 | $18.84 | 53,300 | $18.77 | 5,035 |
| 2026-07-21 | $18.91 | $18.91 | 58,600 | $18.71 | 2,463 |
| 2026-07-20 | $18.63 | $18.63 | 48,800 | $18.76 | 899 |
| 2026-07-17 | $18.81 | $18.81 | 74,700 | — | — |
| 2026-07-16 | $19.67 | $19.67 | 80,700 | — | — |
| 2026-07-15 | $20.02 | $20.02 | 99,800 | — | — |
| 2026-07-14 | $19.94 | $19.94 | 89,800 | — | — |
| 2026-07-13 | $19.56 | $19.56 | 111,800 | — | — |
| 2026-07-10 | $19.07 | $19.07 | 59,600 | — | — |
| 2026-07-09 | $19.08 | $19.08 | 97,200 | — | — |
| 2026-07-08 | $18.94 | $18.94 | 52,000 | — | — |
| 2026-07-07 | $18.66 | $18.66 | 65,800 | — | — |
| 2026-07-06 | $18.42 | $18.42 | 62,900 | — | — |
| 2026-07-02 | $18.18 | $18.18 | 95,800 | — | — |
| 2026-07-01 | $18.21 | $18.21 | 82,300 | — | — |
| 2026-06-30 | $17.56 | $17.56 | 61,600 | — | — |
| 2026-06-29 | $17.99 | $17.99 | 59,500 | — | — |
| 2026-06-26 | $17.47 | $17.47 | 216,300 | — | — |
| 2026-06-25 | $17.76 | $17.76 | 72,500 | — | — |
| 2026-06-24 | $17.62 | $17.62 | 77,300 | — | — |
| 2026-06-23 | $17.56 | $17.56 | 98,000 | — | — |
| 2026-06-22 | $17.38 | $17.38 | 47,400 | — | — |
| 2026-06-18 | $16.90 | $16.90 | 59,900 | — | — |
| 2026-06-17 | $16.64 | $16.64 | 61,400 | — | — |
| 2026-06-16 | $17.16 | $17.16 | 32,300 | — | — |
| 2026-06-15 | $17.29 | $17.29 | 35,000 | — | — |
| 2026-06-12 | $17.97 | $17.97 | 26,200 | — | — |
| 2026-06-11 | $17.60 | $17.60 | 61,000 | — | — |
| 2026-06-10 | $17.24 | $17.24 | 69,200 | — | — |
| 2026-06-09 | $16.68 | $16.68 | 66,000 | — | — |
| 2026-06-08 | $16.64 | $16.64 | 33,100 | — | — |
| 2026-06-05 | $16.51 | $16.51 | 23,500 | — | — |
| 2026-06-04 | $16.79 | $16.79 | 20,500 | — | — |
| 2026-06-03 | $16.25 | $16.25 | 52,500 | — | — |
| 2026-06-02 | $16.56 | $16.56 | 56,300 | — | — |
| 2026-06-01 | $16.64 | $16.64 | 55,200 | — | — |
| 2026-05-29 | $16.14 | $16.14 | 29,200 | — | — |
| 2026-05-28 | $16.61 | $16.61 | 50,500 | — | — |
| 2026-05-27 | $16.93 | $16.93 | 38,800 | — | — |
| 2026-05-26 | $17.63 | $17.63 | 39,800 | — | — |
| 2026-05-22 | $17.83 | $17.83 | 38,000 | — | — |
| 2026-05-21 | $18.20 | $18.20 | 26,500 | — | — |
| 2026-05-20 | $18.30 | $18.30 | 39,200 | — | — |
| 2026-05-19 | $17.76 | $17.76 | 35,300 | — | — |
| 2026-05-18 | $18.16 | $18.16 | 25,100 | — | — |
| 2026-05-15 | $18.49 | $18.49 | 39,100 | — | — |
| 2026-05-14 | $19.02 | $19.02 | 43,000 | — | — |
| 2026-05-13 | $18.90 | $18.90 | 26,100 | — | — |
| 2026-05-12 | $18.69 | $18.69 | 50,500 | — | — |
| 2026-05-11 | $18.65 | $18.65 | 38,300 | — | — |
| 2026-05-08 | $19.34 | $19.34 | 43,200 | — | — |
| 2026-05-07 | $18.75 | $18.75 | 50,500 | — | — |
| 2026-05-06 | $18.61 | $18.61 | 37,400 | — | — |
| 2026-05-05 | $18.30 | $18.30 | 72,700 | — | — |
| 2026-05-04 | $17.09 | $17.09 | 32,200 | — | — |
| 2026-05-01 | $16.91 | $16.91 | 30,400 | — | — |
| 2026-04-30 | $17.28 | $17.28 | 35,400 | — | — |
| 2026-04-29 | $17.05 | $17.05 | 28,900 | — | — |
| 2026-04-28 | $17.20 | $17.20 | 54,500 | — | — |
| 2026-04-27 | $16.65 | $16.65 | 37,500 | — | — |
| 2026-04-24 | $16.60 | $16.60 | 46,300 | — | — |
| 2026-04-23 | $16.51 | $16.51 | 86,600 | — | — |
| 2026-04-22 | $16.12 | $16.12 | 30,400 | — | — |
| 2026-04-21 | $16.23 | $16.23 | 24,300 | — | — |
| 2026-04-20 | $17.06 | $17.06 | 23,300 | — | — |
| 2026-04-17 | $17.26 | $17.26 | 41,600 | — | — |
| 2026-04-16 | $16.98 | $16.98 | 71,400 | — | — |
| 2026-04-15 | $17.01 | $17.01 | 45,400 | — | — |
| 2026-04-14 | $17.40 | $17.40 | 31,500 | — | — |
| 2026-04-13 | $17.38 | $17.38 | 23,800 | — | — |
| 2026-04-10 | $17.26 | $17.26 | 31,300 | — | — |
| 2026-04-09 | $17.59 | $17.59 | 57,300 | — | — |
| 2026-04-08 | $17.66 | $17.66 | 51,700 | — | — |
| 2026-04-07 | $17.00 | $17.00 | 56,500 | — | — |
| 2026-04-06 | $17.26 | $17.26 | 51,200 | — | — |
| 2026-04-02 | $17.33 | $17.33 | 80,400 | — | — |
| 2026-04-01 | $16.15 | $16.15 | 76,900 | — | — |
| 2026-03-31 | $15.47 | $15.47 | 36,900 | — | — |
| 2026-03-30 | $15.45 | $15.45 | 40,000 | — | — |
| 2026-03-27 | $15.04 | $15.04 | 27,000 | — | — |
| 2026-03-26 | $15.30 | $15.30 | 44,900 | — | — |
| 2026-03-25 | $15.16 | $15.16 | 25,400 | — | — |
| 2026-03-24 | $15.35 | $15.35 | 53,200 | — | — |
| 2026-03-23 | $15.63 | $15.63 | 54,400 | — | — |
| 2026-03-20 | $15.15 | $15.15 | 84,700 | — | — |
| 2026-03-19 | $15.82 | $15.82 | 38,400 | — | — |
| 2026-03-18 | $15.62 | $15.62 | 48,800 | — | — |
| 2026-03-17 | $15.78 | $15.78 | 50,600 | — | — |
| 2026-03-16 | $15.66 | $15.66 | 58,400 | — | — |
| 2026-03-13 | $15.35 | $15.35 | 52,200 | — | — |
| 2026-03-12 | $15.95 | $15.95 | 42,600 | — | — |
| 2026-03-11 | $16.57 | $16.57 | 49,600 | — | — |
| 2026-03-10 | $17.67 | $17.67 | 42,600 | — | — |
| 2026-03-09 | $17.51 | $17.51 | 46,200 | — | — |
| 2026-03-06 | $18.27 | $18.27 | 69,200 | — | — |
| 2026-03-05 | $18.22 | $18.22 | 56,900 | — | — |
| 2026-03-04 | $19.22 | $19.22 | 40,500 | — | — |
| 2026-03-03 | $18.96 | $18.96 | 66,700 | — | — |
| 2026-03-02 | $19.15 | $19.15 | 54,800 | — | — |
| 2026-02-27 | $19.08 | $19.08 | 54,700 | — | — |
| 2026-02-26 | $18.94 | $18.94 | 69,600 | — | — |
| 2026-02-25 | $18.35 | $18.35 | 53,000 | — | — |
| 2026-02-24 | $18.34 | $18.34 | 38,200 | — | — |
| 2026-02-23 | $18.03 | $18.03 | 70,600 | — | — |
| 2026-02-20 | $18.62 | $18.62 | 150,500 | — | — |
| 2026-02-19 | $19.86 | $19.86 | 49,800 | — | — |
| 2026-02-18 | $19.14 | $19.14 | 64,800 | — | — |
| 2026-02-17 | $19.03 | $19.03 | 71,200 | — | — |
| 2026-02-13 | $19.31 | $19.31 | 77,700 | — | — |
| 2026-02-12 | $18.76 | $18.76 | 61,700 | — | — |
| 2026-02-11 | $19.43 | $19.43 | 34,500 | — | — |
| 2026-02-10 | $19.11 | $19.11 | 83,000 | — | — |
| 2026-02-09 | $18.93 | $18.93 | 98,200 | — | — |
| 2026-02-06 | $18.57 | $18.57 | 71,900 | — | — |
| 2026-02-05 | $17.77 | $17.77 | 111,200 | — | — |
| 2026-02-04 | $18.42 | $18.42 | 150,900 | — | — |
| 2026-02-03 | $18.00 | $18.00 | 369,100 | — | — |
| 2026-02-02 | $16.76 | $16.76 | 45,300 | — | — |
| 2026-01-30 | $16.53 | $16.53 | 61,900 | — | — |
| 2026-01-29 | $16.83 | $16.83 | 67,900 | — | — |
| 2026-01-28 | $16.25 | $16.25 | 84,000 | — | — |
| 2026-01-27 | $15.92 | $15.92 | 43,800 | — | — |
| 2026-01-26 | $15.51 | $15.51 | 67,500 | — | — |
| 2026-01-23 | $15.24 | $15.24 | 50,800 | — | — |
| 2026-01-22 | $14.98 | $14.98 | 34,000 | — | — |
| 2026-01-21 | $15.30 | $15.30 | 23,200 | — | — |
| 2026-01-20 | $15.20 | $15.20 | 43,100 | — | — |
| 2026-01-16 | $14.91 | $14.91 | 38,600 | — | — |
| 2026-01-15 | $15.19 | $15.19 | 23,900 | — | — |
| 2026-01-14 | $15.13 | $15.13 | 44,100 | — | — |
| 2026-01-13 | $14.96 | $14.96 | 47,200 | — | — |
| 2026-01-12 | $15.09 | $15.09 | 30,500 | — | — |
| 2026-01-09 | $15.14 | $15.14 | 54,500 | — | — |
| 2026-01-08 | $15.59 | $15.59 | 33,600 | — | — |
| 2026-01-07 | $15.47 | $15.47 | 24,100 | — | — |
| 2026-01-06 | $15.40 | $15.40 | 37,500 | — | — |
| 2026-01-05 | $15.15 | $15.15 | 37,600 | — | — |
| 2026-01-02 | $15.19 | $15.19 | 23,200 | — | — |