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
- 2019-07-17 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $25.44 | $43.00 | 1,000 |
| 2026-08-27 | $25.50 | $43.10 | 500 |
| 2026-08-26 | $25.41 | $42.95 | 3,880 |
| 2026-08-25 | $25.54 | $43.17 | 500 |
| 2026-08-24 | $25.42 | $42.97 | 1,695 |
| 2026-08-21 | $25.40 | $42.93 | 2,000 |
| 2026-08-20 | $25.40 | $42.93 | 2,250 |
| 2026-08-19 | $25.43 | $42.99 | 1,811 |
| 2026-08-18 | $25.40 | $42.93 | 800 |
| 2026-08-17 | $25.36 | $42.87 | 811 |
| 2026-08-14 | $25.58 | $43.23 | 1,470 |
| 2026-08-13 | $25.58 | $42.53 | 2,105 |
| 2026-08-12 | $25.60 | $42.56 | 1,200 |
| 2026-08-11 | $25.35 | $42.15 | 0 |
| 2026-08-10 | $25.35 | $42.15 | 0 |
| 2026-08-07 | $25.35 | $42.15 | 900 |
| 2026-08-06 | $25.30 | $42.07 | 584 |
| 2026-08-05 | $25.30 | $42.07 | 0 |
| 2026-08-04 | $25.30 | $42.07 | 2,350 |
| 2026-08-03 | $25.50 | $42.40 | 2,420 |
| 2026-07-31 | $25.38 | $42.20 | 0 |
| 2026-07-30 | $25.38 | $42.20 | 720 |
| 2026-07-29 | $25.38 | $42.20 | 2,275 |
| 2026-07-28 | $25.30 | $42.07 | 0 |
| 2026-07-27 | $25.30 | $42.07 | 1,115 |
| 2026-07-24 | $25.25 | $41.99 | 1,248 |
| 2026-07-23 | $25.39 | $42.22 | 2,245 |
| 2026-07-22 | $25.39 | $42.22 | 7,437 |
| 2026-07-21 | $25.35 | $42.15 | 0 |
| 2026-07-20 | $25.35 | $42.15 | 3,538 |
| 2026-07-17 | $25.31 | $42.09 | 3,250 |
| 2026-07-16 | $25.23 | $41.95 | 4,750 |
| 2026-07-15 | $25.25 | $41.98 | 1,255 |
| 2026-07-14 | $25.36 | $42.17 | 1,010 |
| 2026-07-13 | $25.45 | $42.31 | 975 |
| 2026-07-10 | $25.25 | $41.98 | 1,250 |
| 2026-07-09 | $25.05 | $41.65 | 640 |
| 2026-07-08 | $25.20 | $41.90 | 0 |
| 2026-07-07 | $25.20 | $41.90 | 1,320 |
| 2026-07-06 | $25.25 | $41.98 | 1,904 |
| 2026-07-02 | $25.17 | $41.86 | 0 |
| 2026-07-01 | $25.17 | $41.86 | 13,052 |
| 2026-06-30 | $24.94 | $41.47 | 332 |
| 2026-06-29 | $25.06 | $41.67 | 200 |
| 2026-06-26 | $25.01 | $41.58 | 1,703 |
| 2026-06-25 | $25.02 | $41.60 | 3,691 |
| 2026-06-24 | $25.19 | $41.88 | 0 |
| 2026-06-23 | $25.19 | $41.88 | 2,353 |
| 2026-06-22 | $25.05 | $41.65 | 4,334 |
| 2026-06-18 | $25.17 | $41.85 | 4,800 |
| 2026-06-17 | $25.10 | $41.73 | 4,715 |
| 2026-06-16 | $25.10 | $41.73 | 11,500 |
| 2026-06-15 | $24.94 | $41.47 | 1,300 |
| 2026-06-12 | $25.00 | $41.57 | 0 |
| 2026-06-11 | $25.00 | $41.57 | 2,619 |
| 2026-06-10 | $24.96 | $41.50 | 750 |
| 2026-06-09 | $24.95 | $41.48 | 0 |
| 2026-06-08 | $24.95 | $41.48 | 4,450 |
| 2026-06-05 | $24.95 | $41.48 | 3,455 |
| 2026-06-04 | $24.88 | $41.37 | 820 |
| 2026-06-03 | $24.88 | $41.37 | 2,820 |
| 2026-06-02 | $24.95 | $41.48 | 894 |
| 2026-06-01 | $25.05 | $41.65 | 3,116 |
| 2026-05-29 | $24.88 | $41.37 | 698 |
| 2026-05-28 | $24.86 | $41.33 | 2,256 |
| 2026-05-27 | $24.93 | $41.45 | 7,375 |
| 2026-05-26 | $24.93 | $41.45 | 1,542 |
| 2026-05-22 | $24.87 | $41.35 | 469 |
| 2026-05-21 | $24.90 | $41.40 | 2,001 |
| 2026-05-20 | $24.90 | $41.40 | 3,710 |
| 2026-05-19 | $24.87 | $41.35 | 3,682 |
| 2026-05-18 | $24.77 | $41.18 | 1,269 |
| 2026-05-15 | $24.70 | $41.07 | 9,674 |
| 2026-05-14 | $25.17 | $41.15 | 5,744 |
| 2026-05-13 | $25.17 | $41.15 | 5,954 |
| 2026-05-12 | $25.16 | $41.14 | 2,105 |
| 2026-05-11 | $25.05 | $40.96 | 15,980 |
| 2026-05-08 | $24.99 | $40.86 | 1,400 |
| 2026-05-07 | $25.15 | $41.12 | 900 |
| 2026-05-06 | $25.10 | $41.04 | 2,821 |
| 2026-05-05 | $25.09 | $41.03 | 4,250 |
| 2026-05-04 | $25.10 | $41.04 | 1,855 |
| 2026-05-01 | $24.97 | $40.83 | 0 |
| 2026-04-30 | $24.97 | $40.83 | 850 |
| 2026-04-29 | $24.95 | $40.80 | 400 |
| 2026-04-28 | $24.88 | $40.68 | 11,250 |
| 2026-04-27 | $25.00 | $40.87 | 14,820 |
| 2026-04-24 | $24.96 | $40.80 | 960 |
| 2026-04-23 | $25.00 | $40.87 | 11,090 |
| 2026-04-22 | $25.00 | $40.87 | 8,398 |
| 2026-04-21 | $25.00 | $40.87 | 0 |
| 2026-04-20 | $25.00 | $40.87 | 7,203 |
| 2026-04-17 | $25.03 | $40.93 | 10,050 |
| 2026-04-16 | $24.95 | $40.79 | 0 |
| 2026-04-15 | $24.95 | $40.79 | 585 |
| 2026-04-14 | $24.97 | $40.83 | 8,552 |
| 2026-04-13 | $24.90 | $40.71 | 5,434 |
| 2026-04-10 | $24.90 | $40.71 | 1,483 |
| 2026-04-09 | $24.90 | $40.71 | 3,489 |
| 2026-04-08 | $24.80 | $40.55 | 6,227 |