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
- 2020-12-03 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 | — | — | — | $24.76 | 1,754 |
| 2026-09-03 | — | — | — | $25.85 | 1,038 |
| 2026-09-02 | — | — | — | $25.41 | 806 |
| 2026-09-01 | — | — | — | $25.86 | 1,365 |
| 2026-08-31 | — | — | — | $26.01 | 2,099 |
| 2026-08-28 | — | — | — | $25.32 | 1,027 |
| 2026-08-27 | $25.37 | $25.37 | 84,100 | $25.35 | 1,920 |
| 2026-08-26 | $24.66 | $24.66 | 44,700 | $24.60 | 1,222 |
| 2026-08-25 | $24.69 | $24.69 | 33,200 | $24.63 | 823 |
| 2026-08-24 | $24.51 | $24.51 | 38,300 | $24.72 | 1,065 |
| 2026-08-21 | $24.69 | $24.69 | 111,400 | $24.63 | 3,551 |
| 2026-08-20 | $23.49 | $23.49 | 36,100 | $23.19 | 1,365 |
| 2026-08-19 | $23.18 | $23.18 | 68,000 | $23.32 | 4,260 |
| 2026-08-18 | $22.69 | $22.69 | 65,600 | $22.95 | 1,378 |
| 2026-08-17 | $22.55 | $22.55 | 50,700 | $23.12 | 1,450 |
| 2026-08-14 | $23.02 | $23.02 | 87,900 | $23.15 | 6,000 |
| 2026-08-13 | $23.42 | $23.42 | 62,400 | $21.98 | 2,313 |
| 2026-08-12 | $22.11 | $22.11 | 90,300 | $22.88 | 8,436 |
| 2026-08-11 | $23.06 | $23.06 | 191,800 | $23.23 | 6,048 |
| 2026-08-10 | $23.41 | $23.41 | 184,200 | $22.66 | 6,908 |
| 2026-08-07 | $22.30 | $22.30 | 142,500 | $20.32 | 4,649 |
| 2026-08-06 | $20.48 | $20.48 | 59,200 | $20.29 | 4,455 |
| 2026-08-05 | $20.36 | $20.36 | 56,000 | $20.46 | 2,323 |
| 2026-08-04 | $20.62 | $20.62 | 50,200 | $20.92 | 1,790 |
| 2026-08-03 | $21.00 | $21.00 | 40,100 | $20.91 | 676 |
| 2026-07-31 | $20.67 | $20.67 | 34,700 | $20.74 | 1,570 |
| 2026-07-30 | $20.81 | $20.81 | 92,100 | $20.85 | 2,201 |
| 2026-07-29 | $22.02 | $22.02 | 158,200 | $20.94 | 2,695 |
| 2026-07-28 | $20.99 | $20.99 | 143,200 | $20.20 | 4,316 |
| 2026-07-27 | $20.17 | $20.17 | 146,800 | $19.77 | 4,907 |
| 2026-07-24 | $19.37 | $19.37 | 46,000 | $19.32 | 733 |
| 2026-07-23 | $18.99 | $18.99 | 119,200 | $19.40 | 3,584 |
| 2026-07-22 | $19.54 | $19.54 | 208,300 | $19.44 | 5,055 |
| 2026-07-21 | $19.36 | $19.36 | 156,200 | $19.04 | 6,154 |
| 2026-07-20 | $19.48 | $19.48 | 134,200 | $20.26 | 3,539 |
| 2026-07-17 | $20.38 | $20.38 | 253,400 | — | — |
| 2026-07-16 | $18.54 | $18.54 | 64,000 | — | — |
| 2026-07-15 | $17.53 | $17.53 | 64,300 | — | — |
| 2026-07-14 | $18.27 | $18.27 | 50,100 | — | — |
| 2026-07-13 | $19.09 | $19.09 | 55,100 | — | — |
| 2026-07-10 | $18.81 | $18.81 | 66,500 | — | — |
| 2026-07-09 | $18.58 | $18.58 | 142,700 | — | — |
| 2026-07-08 | $18.48 | $18.48 | 28,200 | — | — |
| 2026-07-07 | $18.76 | $18.76 | 46,000 | — | — |
| 2026-07-06 | $18.44 | $18.44 | 62,400 | — | — |
| 2026-07-02 | $18.24 | $18.24 | 71,000 | — | — |
| 2026-07-01 | $18.74 | $18.74 | 40,500 | — | — |
| 2026-06-30 | $17.90 | $17.90 | 48,600 | — | — |
| 2026-06-29 | $17.37 | $17.37 | 47,600 | — | — |
| 2026-06-26 | $17.52 | $17.52 | 81,500 | — | — |
| 2026-06-25 | $16.87 | $16.87 | 70,200 | — | — |
| 2026-06-24 | $17.14 | $17.14 | 61,000 | — | — |
| 2026-06-23 | $17.09 | $17.09 | 58,600 | — | — |
| 2026-06-22 | $16.83 | $16.83 | 73,500 | — | — |
| 2026-06-18 | $17.25 | $17.25 | 142,000 | — | — |
| 2026-06-17 | $16.80 | $16.80 | 95,500 | — | — |
| 2026-06-16 | $17.23 | $17.23 | 246,900 | — | — |
| 2026-06-15 | $18.05 | $18.05 | 58,300 | — | — |
| 2026-06-12 | $18.08 | $18.08 | 75,300 | — | — |
| 2026-06-11 | $18.27 | $18.27 | 66,700 | — | — |
| 2026-06-10 | $18.14 | $18.14 | 58,700 | — | — |
| 2026-06-09 | $17.82 | $17.82 | 64,400 | — | — |
| 2026-06-08 | $17.68 | $17.68 | 76,700 | — | — |
| 2026-06-05 | $17.21 | $17.21 | 84,900 | — | — |
| 2026-06-04 | $17.72 | $17.72 | 142,400 | — | — |
| 2026-06-03 | $16.76 | $16.76 | 168,200 | — | — |
| 2026-06-02 | $18.90 | $18.90 | 126,800 | — | — |
| 2026-06-01 | $19.75 | $19.75 | 192,100 | — | — |
| 2026-05-29 | $18.28 | $18.28 | 173,000 | — | — |
| 2026-05-28 | $18.01 | $18.01 | 168,200 | — | — |
| 2026-05-27 | $17.25 | $17.25 | 92,500 | — | — |
| 2026-05-26 | $17.37 | $17.37 | 165,700 | — | — |
| 2026-05-22 | $17.40 | $17.40 | 70,600 | — | — |
| 2026-05-21 | $17.19 | $17.19 | 70,100 | — | — |
| 2026-05-20 | $17.64 | $17.64 | 109,300 | — | — |
| 2026-05-19 | $17.40 | $17.40 | 90,500 | — | — |
| 2026-05-18 | $17.32 | $17.32 | 82,200 | — | — |
| 2026-05-15 | $17.23 | $17.23 | 175,200 | — | — |
| 2026-05-14 | $16.36 | $16.36 | 760,100 | — | — |
| 2026-05-13 | $16.68 | $16.68 | 189,300 | — | — |
| 2026-05-12 | $17.36 | $17.36 | 175,400 | — | — |
| 2026-05-11 | $19.13 | $19.13 | 401,900 | — | — |
| 2026-05-08 | $21.20 | $21.20 | 311,900 | — | — |
| 2026-05-07 | $20.96 | $20.96 | 203,700 | — | — |
| 2026-05-06 | $19.98 | $19.98 | 173,000 | — | — |
| 2026-05-05 | $20.33 | $20.33 | 157,700 | — | — |
| 2026-05-04 | $21.21 | $21.21 | 331,400 | — | — |
| 2026-05-01 | $20.67 | $20.67 | 598,600 | — | — |
| 2026-04-30 | $19.14 | $19.14 | 183,000 | — | — |
| 2026-04-29 | $18.45 | $18.45 | 115,700 | — | — |
| 2026-04-28 | $18.93 | $18.93 | 133,800 | — | — |
| 2026-04-27 | $18.60 | $18.60 | 213,200 | — | — |
| 2026-04-24 | $18.24 | $18.24 | 55,800 | — | — |
| 2026-04-23 | $17.63 | $17.63 | 141,200 | — | — |
| 2026-04-22 | $19.17 | $19.17 | 194,100 | — | — |
| 2026-04-21 | $18.21 | $18.21 | 375,400 | — | — |
| 2026-04-20 | $17.28 | $17.28 | 69,900 | — | — |
| 2026-04-17 | $16.72 | $16.72 | 60,800 | — | — |
| 2026-04-16 | $16.25 | $16.25 | 63,800 | — | — |
| 2026-04-15 | $16.20 | $16.20 | 135,300 | — | — |
| 2026-04-14 | $15.64 | $15.64 | 139,300 | — | — |
| 2026-04-13 | $15.41 | $15.41 | 93,800 | — | — |
| 2026-04-10 | $14.70 | $14.70 | 144,200 | — | — |
| 2026-04-09 | $16.06 | $16.06 | 209,100 | — | — |
| 2026-04-08 | $16.86 | $16.86 | 107,100 | — | — |
| 2026-04-07 | $17.07 | $17.07 | 68,300 | — | — |
| 2026-04-06 | $17.38 | $17.38 | 58,700 | — | — |
| 2026-04-02 | $17.13 | $17.13 | 63,600 | — | — |
| 2026-04-01 | $17.46 | $17.46 | 62,400 | — | — |
| 2026-03-31 | $17.47 | $17.47 | 117,900 | — | — |
| 2026-03-30 | $16.68 | $16.68 | 135,800 | — | — |
| 2026-03-27 | $16.64 | $16.64 | 157,800 | — | — |
| 2026-03-26 | $17.68 | $17.68 | 78,700 | — | — |
| 2026-03-25 | $17.96 | $17.96 | 79,700 | — | — |
| 2026-03-24 | $18.54 | $18.54 | 106,100 | — | — |
| 2026-03-23 | $19.58 | $19.58 | 143,900 | — | — |
| 2026-03-20 | $19.38 | $19.38 | 138,500 | — | — |
| 2026-03-19 | $19.65 | $19.65 | 76,200 | — | — |
| 2026-03-18 | $19.77 | $19.77 | 115,800 | — | — |
| 2026-03-17 | $19.84 | $19.84 | 145,800 | — | — |
| 2026-03-16 | $19.86 | $19.86 | 150,200 | — | — |
| 2026-03-13 | $19.01 | $19.01 | 142,800 | — | — |
| 2026-03-12 | $19.67 | $19.67 | 511,700 | — | — |
| 2026-03-11 | $22.51 | $22.51 | 471,800 | — | — |
| 2026-03-10 | $18.70 | $18.70 | 151,800 | — | — |
| 2026-03-09 | $18.95 | $18.95 | 189,700 | — | — |
| 2026-03-06 | $19.44 | $19.44 | 407,700 | — | — |
| 2026-03-05 | $19.03 | $19.03 | 341,800 | — | — |
| 2026-03-04 | $18.59 | $18.59 | 203,700 | — | — |
| 2026-03-03 | $18.32 | $18.32 | 209,300 | — | — |
| 2026-03-02 | $17.64 | $17.64 | 270,000 | — | — |
| 2026-02-27 | $17.38 | $17.38 | 248,700 | — | — |
| 2026-02-26 | $17.91 | $17.91 | 264,100 | — | — |
| 2026-02-25 | $17.05 | $17.05 | 202,900 | — | — |
| 2026-02-24 | $16.46 | $16.46 | 183,400 | — | — |
| 2026-02-23 | $16.48 | $16.48 | 234,600 | — | — |
| 2026-02-20 | $17.15 | $17.15 | 411,000 | — | — |
| 2026-02-19 | $17.04 | $17.04 | 328,600 | — | — |
| 2026-02-18 | $16.20 | $16.20 | 897,500 | — | — |
| 2026-02-17 | $18.80 | $18.80 | 277,600 | — | — |
| 2026-02-13 | $18.95 | $18.95 | 278,000 | — | — |
| 2026-02-12 | $18.69 | $18.69 | 395,700 | — | — |
| 2026-02-11 | $18.85 | $18.85 | 343,300 | — | — |
| 2026-02-10 | $19.55 | $19.55 | 161,100 | — | — |
| 2026-02-09 | $19.43 | $19.43 | 327,300 | — | — |
| 2026-02-06 | $19.08 | $19.08 | 164,400 | — | — |
| 2026-02-05 | $19.02 | $19.02 | 202,700 | — | — |
| 2026-02-04 | $19.49 | $19.49 | 525,800 | — | — |
| 2026-02-03 | $19.04 | $19.04 | 256,000 | — | — |
| 2026-02-02 | $19.64 | $19.64 | 203,200 | — | — |
| 2026-01-30 | $19.66 | $19.66 | 295,300 | — | — |
| 2026-01-29 | $19.63 | $19.63 | 609,600 | — | — |
| 2026-01-28 | $18.52 | $18.52 | 105,000 | — | — |
| 2026-01-27 | $18.71 | $18.71 | 101,800 | — | — |
| 2026-01-26 | $18.79 | $18.79 | 268,300 | — | — |
| 2026-01-23 | $18.60 | $18.60 | 79,100 | — | — |
| 2026-01-22 | $18.39 | $18.39 | 60,300 | — | — |
| 2026-01-21 | $18.27 | $18.27 | 90,600 | — | — |
| 2026-01-20 | $19.01 | $19.01 | 150,700 | — | — |
| 2026-01-16 | $19.69 | $19.69 | 98,100 | — | — |
| 2026-01-15 | $19.88 | $19.88 | 41,700 | — | — |
| 2026-01-14 | $20.20 | $20.20 | 77,700 | — | — |
| 2026-01-13 | $20.90 | $20.90 | 91,200 | — | — |
| 2026-01-12 | $21.58 | $21.58 | 69,800 | — | — |
| 2026-01-09 | $21.88 | $21.88 | 45,700 | — | — |
| 2026-01-08 | $22.01 | $22.01 | 44,900 | — | — |
| 2026-01-07 | $22.33 | $22.33 | 40,300 | — | — |
| 2026-01-06 | $22.16 | $22.16 | 59,500 | — | — |
| 2026-01-05 | $22.88 | $22.88 | 116,400 | — | — |
| 2026-01-02 | $22.43 | $22.43 | 107,700 | — | — |