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
- 2026-04-02 to 2026-08-27
- 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $19.39 | $19.67 | 112,200 |
| 2026-08-26 | $19.67 | $19.95 | 107,500 |
| 2026-08-25 | $19.88 | $20.16 | 163,600 |
| 2026-08-24 | $20.24 | $20.53 | 290,600 |
| 2026-08-21 | $20.79 | $21.09 | 156,900 |
| 2026-08-20 | $20.02 | $20.31 | 392,200 |
| 2026-08-19 | $20.00 | $20.29 | 578,100 |
| 2026-08-18 | $20.40 | $20.69 | 290,200 |
| 2026-08-17 | $20.52 | $20.81 | 662,400 |
| 2026-08-14 | $20.39 | $20.68 | 166,400 |
| 2026-08-13 | $20.73 | $21.03 | 87,400 |
| 2026-08-12 | $20.76 | $21.06 | 54,000 |
| 2026-08-11 | $20.71 | $21.01 | 132,100 |
| 2026-08-10 | $20.54 | $20.83 | 244,400 |
| 2026-08-07 | $20.16 | $20.45 | 91,700 |
| 2026-08-06 | $20.03 | $20.26 | 110,400 |
| 2026-08-05 | $20.92 | $21.16 | 149,200 |
| 2026-08-04 | $20.75 | $20.99 | 219,900 |
| 2026-08-03 | $19.90 | $20.13 | 187,700 |
| 2026-07-31 | $19.89 | $20.12 | 162,000 |
| 2026-07-30 | $19.91 | $20.14 | 142,400 |
| 2026-07-29 | $19.64 | $19.87 | 257,900 |
| 2026-07-28 | $19.21 | $19.43 | 249,100 |
| 2026-07-27 | $20.31 | $20.55 | 960,800 |
| 2026-07-24 | $19.60 | $19.83 | 170,200 |
| 2026-07-23 | $19.74 | $19.97 | 222,400 |
| 2026-07-22 | $19.49 | $19.72 | 255,500 |
| 2026-07-21 | $20.05 | $20.28 | 323,400 |
| 2026-07-20 | $19.70 | $19.93 | 506,400 |
| 2026-07-17 | $19.27 | $19.49 | 1,223,700 |
| 2026-07-16 | $19.64 | $19.87 | 1,118,400 |
| 2026-07-15 | $19.90 | $20.13 | 417,300 |
| 2026-07-14 | $19.20 | $19.42 | 557,600 |
| 2026-07-13 | $19.08 | $19.30 | 163,200 |
| 2026-07-10 | $18.80 | $19.02 | 269,500 |
| 2026-07-09 | $20.35 | $20.59 | 195,900 |
| 2026-07-08 | $19.95 | $20.18 | 217,400 |
| 2026-07-07 | $20.75 | $20.99 | 219,900 |
| 2026-07-06 | $21.31 | $21.56 | 223,500 |
| 2026-07-02 | $21.58 | $21.83 | 299,200 |
| 2026-07-01 | $22.65 | $22.91 | 227,900 |
| 2026-06-30 | $22.46 | $22.72 | 274,000 |
| 2026-06-29 | $22.25 | $22.51 | 105,200 |
| 2026-06-26 | $21.75 | $22.00 | 274,600 |
| 2026-06-25 | $22.69 | $22.95 | 259,000 |
| 2026-06-24 | $22.95 | $23.22 | 296,100 |
| 2026-06-23 | $22.68 | $22.94 | 186,800 |
| 2026-06-22 | $23.69 | $23.97 | 176,300 |
| 2026-06-18 | $22.57 | $22.83 | 291,900 |
| 2026-06-17 | $22.56 | $22.82 | 387,100 |
| 2026-06-16 | $22.75 | $23.02 | 181,000 |
| 2026-06-15 | $22.65 | $22.91 | 3,973,200 |
| 2026-06-12 | $21.64 | $21.89 | 5,284,400 |
| 2026-06-11 | $21.62 | $21.87 | 473,000 |
| 2026-06-10 | $21.03 | $21.28 | 8,494,700 |
| 2026-06-09 | $22.12 | $22.38 | 1,305,100 |
| 2026-06-08 | $21.82 | $22.07 | 1,362,600 |
| 2026-06-05 | $22.58 | $22.84 | 6,708,300 |
| 2026-06-04 | $23.23 | $23.50 | 1,296,500 |
| 2026-06-03 | $24.78 | $25.07 | 1,565,100 |
| 2026-06-02 | $24.73 | $25.02 | 1,433,000 |
| 2026-06-01 | $23.97 | $24.25 | 344,900 |
| 2026-05-29 | $23.58 | $23.85 | 250,700 |
| 2026-05-28 | $23.01 | $23.28 | 141,800 |
| 2026-05-27 | $22.34 | $22.60 | 316,800 |
| 2026-05-26 | $20.98 | $21.22 | 250,800 |
| 2026-05-22 | $22.27 | $22.53 | 323,600 |
| 2026-05-21 | $21.75 | $22.00 | 273,900 |
| 2026-05-20 | $21.31 | $21.56 | 100,300 |
| 2026-05-19 | $20.97 | $21.21 | 94,700 |
| 2026-05-18 | $21.57 | $21.82 | 347,800 |
| 2026-05-15 | $21.76 | $22.01 | 295,300 |
| 2026-05-14 | $22.00 | $22.26 | 309,900 |
| 2026-05-13 | $22.05 | $22.31 | 323,300 |
| 2026-05-12 | $20.74 | $20.98 | 453,800 |
| 2026-05-11 | $21.27 | $21.52 | 315,900 |
| 2026-05-08 | $20.88 | $21.12 | 81,700 |
| 2026-05-07 | $21.02 | $21.27 | 219,600 |
| 2026-05-06 | $21.63 | $21.88 | 8,003,100 |
| 2026-05-05 | $21.31 | $21.56 | 790,500 |
| 2026-05-04 | $20.51 | $20.75 | 150,200 |
| 2026-05-01 | $19.75 | $19.98 | 171,500 |
| 2026-04-30 | $19.69 | $19.92 | 188,200 |
| 2026-04-29 | $20.05 | $20.28 | 974,900 |
| 2026-04-28 | $20.40 | $20.64 | 575,200 |
| 2026-04-27 | $21.00 | $21.24 | 1,117,600 |
| 2026-04-24 | $22.36 | $22.62 | 470,900 |
| 2026-04-23 | $22.49 | $22.75 | 585,200 |
| 2026-04-22 | $22.58 | $22.84 | 269,600 |
| 2026-04-21 | $23.45 | $23.72 | 314,800 |
| 2026-04-20 | $22.61 | $22.87 | 101,400 |
| 2026-04-17 | $22.46 | $22.72 | 806,200 |
| 2026-04-16 | $22.82 | $23.09 | 374,700 |
| 2026-04-15 | $21.66 | $21.91 | 185,000 |
| 2026-04-14 | $21.58 | $21.83 | 84,800 |
| 2026-04-13 | $21.85 | $22.10 | 71,100 |
| 2026-04-10 | $21.87 | $21.87 | 72,800 |
| 2026-04-09 | $20.35 | $20.35 | 50,500 |
| 2026-04-08 | $20.42 | $20.42 | 57,000 |
| 2026-04-07 | $20.02 | $20.02 | 156,000 |