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 — 2026
| 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 |
| 2026-04-07 | $24.64 | $40.28 | 4,000 |
| 2026-04-06 | $24.79 | $40.52 | 3,520 |
| 2026-04-02 | $24.65 | $40.30 | 4,609 |
| 2026-04-01 | $24.67 | $40.34 | 4,900 |
| 2026-03-31 | $24.60 | $40.22 | 3,930 |
| 2026-03-30 | $24.70 | $40.38 | 2,870 |
| 2026-03-27 | $24.62 | $40.25 | 0 |
| 2026-03-26 | $24.62 | $40.25 | 0 |
| 2026-03-25 | $24.62 | $40.25 | 600 |
| 2026-03-24 | $24.45 | $39.98 | 301 |
| 2026-03-23 | $24.66 | $40.32 | 2,567 |
| 2026-03-20 | $24.66 | $40.31 | 2,617 |
| 2026-03-19 | $24.70 | $40.38 | 2,700 |
| 2026-03-18 | $24.70 | $40.38 | 1,810 |
| 2026-03-17 | $24.65 | $40.29 | 605 |
| 2026-03-16 | $24.65 | $40.30 | 3,319 |
| 2026-03-13 | $24.60 | $40.22 | 9,352 |
| 2026-03-12 | $24.54 | $40.12 | 11,123 |
| 2026-03-11 | $24.54 | $40.12 | 1,420 |
| 2026-03-10 | $24.65 | $40.30 | 1,998 |
| 2026-03-09 | $24.76 | $40.48 | 3,984 |
| 2026-03-06 | $24.85 | $40.63 | 4,649 |
| 2026-03-05 | $24.78 | $40.52 | 907 |
| 2026-03-04 | $24.86 | $40.65 | 7,887 |
| 2026-03-03 | $24.70 | $40.38 | 3,640 |
| 2026-03-02 | $24.74 | $40.45 | 3,508 |
| 2026-02-27 | $24.79 | $40.53 | 1,726 |
| 2026-02-26 | $24.75 | $40.47 | 6,263 |
| 2026-02-25 | $24.70 | $40.38 | 5,377 |
| 2026-02-24 | $24.70 | $40.38 | 960 |
| 2026-02-23 | $24.75 | $40.47 | 1,420 |
| 2026-02-20 | $24.73 | $40.44 | 0 |
| 2026-02-19 | $24.73 | $40.44 | 2,025 |
| 2026-02-18 | $24.82 | $40.58 | 8,241 |
| 2026-02-17 | $24.59 | $40.20 | 10,841 |
| 2026-02-13 | $24.85 | $39.94 | 2,825 |
| 2026-02-12 | $24.89 | $40.01 | 1,242 |
| 2026-02-11 | $24.77 | $39.82 | 741 |
| 2026-02-10 | $24.83 | $39.91 | 4,157 |
| 2026-02-09 | $24.76 | $39.80 | 22,553 |
| 2026-02-06 | $24.59 | $39.53 | 421 |
| 2026-02-05 | $24.58 | $39.50 | 8,818 |
| 2026-02-04 | $24.54 | $39.44 | 980 |
| 2026-02-03 | $24.59 | $39.53 | 339 |
| 2026-02-02 | $24.49 | $39.37 | 3,493 |
| 2026-01-30 | $24.50 | $39.38 | 1,068 |
| 2026-01-29 | $24.51 | $39.40 | 7,500 |
| 2026-01-28 | $24.55 | $39.46 | 176 |
| 2026-01-27 | $24.55 | $39.46 | 4,000 |
| 2026-01-26 | $24.53 | $39.43 | 2,712 |
| 2026-01-23 | $24.71 | $39.71 | 5,338 |
| 2026-01-22 | $24.70 | $39.71 | 630 |
| 2026-01-21 | $24.50 | $39.38 | 210 |
| 2026-01-20 | $24.50 | $39.38 | 5,639 |
| 2026-01-16 | $24.74 | $39.76 | 1,542 |
| 2026-01-15 | $24.64 | $39.61 | 2,700 |
| 2026-01-14 | $24.54 | $39.44 | 0 |
| 2026-01-13 | $24.54 | $39.44 | 3,302 |
| 2026-01-12 | $24.65 | $39.62 | 2,625 |
| 2026-01-09 | $24.58 | $39.51 | 1,777 |
| 2026-01-08 | $24.37 | $39.17 | 0 |
| 2026-01-07 | $24.37 | $39.17 | 1,000 |
| 2026-01-06 | $24.65 | $39.62 | 7,503 |
| 2026-01-05 | $24.55 | $39.46 | 0 |
| 2026-01-02 | $24.55 | $39.46 | 600 |