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
- 2023-10-20 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $21.38 | 2 |
| 2026-09-02 | — | — | — | $21.06 | 92 |
| 2026-08-31 | — | — | — | $21.00 | 876 |
| 2026-08-27 | $20.94 | $20.94 | 300 | — | — |
| 2026-08-26 | $21.00 | $21.00 | 0 | $20.99 | 1 |
| 2026-08-25 | $21.00 | $21.00 | 3,200 | — | — |
| 2026-08-24 | $20.96 | $20.96 | 400 | — | — |
| 2026-08-21 | $20.97 | $20.97 | 400 | — | — |
| 2026-08-20 | $20.97 | $20.97 | 500 | — | — |
| 2026-08-19 | $20.92 | $20.92 | 500 | — | — |
| 2026-08-18 | $20.96 | $20.96 | 1,400 | — | — |
| 2026-08-17 | $20.93 | $20.93 | 800 | — | — |
| 2026-08-14 | $21.00 | $21.00 | 8,800 | — | — |
| 2026-08-13 | $20.97 | $20.97 | 0 | — | — |
| 2026-08-12 | $20.97 | $20.97 | 1,500 | — | — |
| 2026-08-11 | $20.61 | $20.61 | 0 | — | — |
| 2026-08-10 | $20.61 | $20.61 | 2,100 | — | — |
| 2026-08-07 | $20.60 | $20.60 | 1,100 | $20.99 | 2 |
| 2026-08-06 | $21.00 | $21.00 | 800 | — | — |
| 2026-08-05 | $20.90 | $20.90 | 700 | — | — |
| 2026-08-04 | $20.73 | $20.73 | 6,300 | — | — |
| 2026-08-03 | $20.30 | $20.30 | 2,400 | — | — |
| 2026-07-31 | $20.05 | $20.05 | 200 | — | — |
| 2026-07-30 | $19.91 | $19.91 | 900 | — | — |
| 2026-07-29 | $19.84 | $19.84 | 600 | — | — |
| 2026-07-28 | $19.75 | $19.75 | 4,800 | $19.84 | 100 |
| 2026-07-27 | $19.67 | $19.67 | 2,300 | $19.52 | 1 |
| 2026-07-24 | $19.80 | $19.80 | 7,200 | — | — |
| 2026-07-23 | $20.11 | $20.11 | 1,000 | $19.97 | 93 |
| 2026-07-22 | $20.33 | $20.33 | 8,300 | — | — |
| 2026-07-21 | $20.12 | $20.12 | 800 | $20.48 | 43 |
| 2026-07-20 | $20.13 | $20.13 | 1,800 | — | — |
| 2026-07-17 | $20.20 | $20.20 | 1,900 | — | — |
| 2026-07-16 | $19.98 | $19.98 | 500 | — | — |
| 2026-07-15 | $19.95 | $19.95 | 1,600 | — | — |
| 2026-07-14 | $19.50 | $19.50 | 2,400 | — | — |
| 2026-07-13 | $19.75 | $19.75 | 600 | — | — |
| 2026-07-10 | $20.00 | $20.00 | 1,100 | — | — |
| 2026-07-09 | $19.11 | $19.11 | 24,600 | — | — |
| 2026-07-08 | $18.78 | $18.78 | 2,400 | — | — |
| 2026-07-07 | $19.01 | $19.01 | 2,600 | — | — |
| 2026-07-06 | $19.13 | $19.13 | 2,400 | — | — |
| 2026-07-02 | $18.91 | $18.91 | 1,300 | — | — |
| 2026-07-01 | $19.01 | $19.01 | 1,400 | — | — |
| 2026-06-30 | $19.03 | $19.03 | 2,000 | — | — |
| 2026-06-29 | $18.99 | $18.99 | 2,500 | — | — |
| 2026-06-26 | $18.99 | $18.99 | 5,300 | — | — |
| 2026-06-25 | $18.81 | $18.81 | 2,300 | — | — |
| 2026-06-24 | $18.90 | $18.90 | 900 | — | — |
| 2026-06-23 | $18.72 | $18.72 | 2,600 | — | — |
| 2026-06-22 | $18.69 | $18.69 | 2,500 | — | — |
| 2026-06-18 | $18.64 | $18.64 | 2,400 | — | — |
| 2026-06-17 | $18.72 | $18.72 | 1,200 | — | — |
| 2026-06-16 | $18.55 | $18.55 | 2,000 | — | — |
| 2026-06-15 | $18.52 | $18.52 | 1,400 | — | — |
| 2026-06-12 | $18.64 | $18.64 | 1,200 | — | — |
| 2026-06-11 | $18.51 | $18.51 | 1,900 | — | — |
| 2026-06-10 | $18.50 | $18.50 | 4,000 | — | — |
| 2026-06-09 | $18.75 | $18.75 | 1,800 | — | — |
| 2026-06-08 | $18.60 | $18.60 | 10,400 | — | — |
| 2026-06-05 | $18.50 | $18.50 | 7,900 | — | — |
| 2026-06-04 | $18.50 | $18.50 | 6,300 | — | — |
| 2026-06-03 | $18.50 | $18.50 | 3,000 | — | — |
| 2026-06-02 | $18.51 | $18.51 | 8,200 | — | — |
| 2026-06-01 | $18.50 | $18.50 | 2,600 | — | — |
| 2026-05-29 | $18.38 | $18.38 | 1,700 | — | — |
| 2026-05-28 | $18.38 | $18.38 | 600 | — | — |
| 2026-05-27 | $18.28 | $18.28 | 10,500 | — | — |
| 2026-05-26 | $18.71 | $18.71 | 0 | — | — |
| 2026-05-22 | $18.71 | $18.71 | 14,900 | — | — |
| 2026-05-21 | $18.50 | $18.50 | 27,300 | — | — |
| 2026-05-20 | $17.82 | $17.82 | 6,800 | — | — |
| 2026-05-19 | $17.67 | $17.67 | 1,200 | — | — |
| 2026-05-18 | $17.57 | $17.57 | 2,100 | — | — |
| 2026-05-15 | $17.73 | $17.73 | 1,000 | — | — |
| 2026-05-14 | $17.64 | $17.64 | 800 | — | — |
| 2026-05-13 | $17.53 | $17.53 | 800 | — | — |
| 2026-05-12 | $17.51 | $17.51 | 0 | — | — |
| 2026-05-11 | $17.51 | $17.51 | 2,100 | — | — |
| 2026-05-08 | $17.48 | $17.48 | 6,700 | — | — |
| 2026-05-07 | $17.55 | $17.55 | 5,900 | — | — |
| 2026-05-06 | $17.31 | $17.31 | 1,700 | — | — |
| 2026-05-05 | $17.40 | $17.40 | 1,800 | — | — |
| 2026-05-04 | $17.49 | $17.49 | 2,100 | — | — |
| 2026-05-01 | $17.42 | $17.42 | 2,500 | — | — |
| 2026-04-30 | $17.40 | $17.40 | 2,400 | — | — |
| 2026-04-29 | $17.36 | $17.36 | 3,500 | — | — |
| 2026-04-28 | $17.30 | $17.30 | 0 | — | — |
| 2026-04-27 | $17.30 | $17.30 | 7,100 | — | — |
| 2026-04-24 | $17.38 | $17.38 | 400 | — | — |
| 2026-04-23 | $17.38 | $17.38 | 4,500 | — | — |
| 2026-04-22 | $17.46 | $17.46 | 1,700 | — | — |
| 2026-04-21 | $17.55 | $17.55 | 3,000 | — | — |
| 2026-04-20 | $17.53 | $17.53 | 1,200 | — | — |
| 2026-04-17 | $17.52 | $17.52 | 1,900 | — | — |
| 2026-04-16 | $17.64 | $17.64 | 3,200 | — | — |
| 2026-04-15 | $17.54 | $17.54 | 1,700 | — | — |
| 2026-04-14 | $17.50 | $17.50 | 0 | — | — |
| 2026-04-13 | $17.50 | $17.50 | 1,500 | — | — |
| 2026-04-10 | $17.72 | $17.72 | 2,000 | — | — |
| 2026-04-09 | $17.31 | $17.31 | 1,200 | — | — |
| 2026-04-08 | $17.31 | $17.31 | 2,600 | — | — |
| 2026-04-07 | $17.27 | $17.27 | 700 | — | — |
| 2026-04-06 | $17.50 | $17.50 | 0 | — | — |
| 2026-04-02 | $17.50 | $17.50 | 0 | — | — |
| 2026-04-01 | $17.50 | $17.50 | 5,700 | — | — |
| 2026-03-31 | $17.11 | $17.11 | 2,300 | — | — |
| 2026-03-30 | $17.11 | $17.11 | 1,100 | — | — |
| 2026-03-27 | $17.19 | $17.19 | 8,100 | — | — |
| 2026-03-26 | $17.55 | $17.55 | 0 | — | — |
| 2026-03-25 | $17.55 | $17.55 | 6,900 | — | — |
| 2026-03-24 | $17.28 | $17.28 | 3,900 | — | — |
| 2026-03-23 | $17.77 | $17.77 | 1,500 | — | — |
| 2026-03-20 | $17.11 | $17.11 | 12,400 | — | — |
| 2026-03-19 | $17.15 | $17.15 | 1,800 | — | — |
| 2026-03-18 | $17.25 | $17.25 | 15,700 | — | — |
| 2026-03-17 | $17.40 | $17.40 | 5,200 | — | — |
| 2026-03-16 | $17.37 | $17.37 | 1,100 | — | — |
| 2026-03-13 | $17.52 | $17.52 | 9,200 | — | — |
| 2026-03-12 | $17.55 | $17.55 | 3,300 | — | — |
| 2026-03-11 | $17.85 | $17.85 | 2,000 | — | — |
| 2026-03-10 | $17.55 | $17.55 | 400 | — | — |
| 2026-03-09 | $17.55 | $17.55 | 9,300 | — | — |
| 2026-03-06 | $17.77 | $17.77 | 1,100 | — | — |
| 2026-03-05 | $17.16 | $17.16 | 1,600 | — | — |
| 2026-03-04 | $17.61 | $17.61 | 14,800 | — | — |
| 2026-03-03 | $17.77 | $17.77 | 0 | — | — |
| 2026-03-02 | $17.77 | $17.77 | 3,900 | — | — |
| 2026-02-27 | $17.77 | $17.77 | 1,200 | — | — |
| 2026-02-26 | $17.76 | $17.76 | 14,700 | — | — |
| 2026-02-25 | $17.83 | $17.83 | 1,900 | — | — |
| 2026-02-24 | $17.71 | $17.71 | 7,000 | — | — |
| 2026-02-23 | $17.80 | $17.80 | 13,400 | — | — |
| 2026-02-20 | $17.79 | $17.79 | 600 | — | — |
| 2026-02-19 | $17.79 | $17.79 | 1,000 | — | — |
| 2026-02-18 | $17.73 | $17.73 | 6,200 | — | — |
| 2026-02-17 | $17.71 | $17.71 | 11,700 | — | — |
| 2026-02-13 | $17.70 | $17.70 | 1,300 | — | — |
| 2026-02-12 | $17.37 | $17.37 | 3,600 | — | — |
| 2026-02-11 | $17.73 | $17.73 | 6,300 | — | — |
| 2026-02-10 | $17.72 | $17.72 | 3,600 | — | — |
| 2026-02-09 | $17.71 | $17.71 | 1,800 | — | — |
| 2026-02-06 | $17.60 | $17.60 | 4,700 | — | — |
| 2026-02-05 | $17.65 | $17.65 | 1,100 | — | — |
| 2026-02-04 | $17.56 | $17.56 | 400 | — | — |
| 2026-02-03 | $17.56 | $17.56 | 1,800 | — | — |
| 2026-02-02 | $17.62 | $17.62 | 600 | — | — |
| 2026-01-30 | $17.51 | $17.51 | 600 | — | — |
| 2026-01-29 | $17.50 | $17.50 | 600 | — | — |
| 2026-01-28 | $17.67 | $17.67 | 1,400 | — | — |
| 2026-01-27 | $17.49 | $17.49 | 4,000 | — | — |
| 2026-01-26 | $17.70 | $17.70 | 300 | — | — |
| 2026-01-23 | $16.86 | $16.86 | 12,600 | — | — |
| 2026-01-22 | $17.51 | $17.51 | 1,200 | — | — |
| 2026-01-21 | $17.41 | $17.41 | 1,000 | — | — |
| 2026-01-20 | $17.35 | $17.35 | 2,800 | — | — |
| 2026-01-16 | $17.20 | $17.20 | 600 | — | — |
| 2026-01-15 | $17.15 | $17.15 | 7,600 | — | — |
| 2026-01-14 | $17.10 | $17.10 | 1,900 | — | — |
| 2026-01-13 | $17.10 | $17.10 | 1,400 | — | — |
| 2026-01-12 | $17.05 | $17.05 | 800 | — | — |
| 2026-01-09 | $17.11 | $17.11 | 500 | — | — |
| 2026-01-08 | $17.05 | $17.05 | 4,000 | — | — |
| 2026-01-07 | $16.92 | $16.92 | 1,000 | — | — |
| 2026-01-06 | $16.92 | $16.92 | 900 | — | — |
| 2026-01-05 | $16.98 | $16.98 | 9,200 | — | — |
| 2026-01-02 | $17.03 | $17.03 | 6,600 | — | — |