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
- 2021-01-08 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 | $24.95 | $35.64 | 3,200 |
| 2026-08-26 | $24.94 | $35.63 | 4,100 |
| 2026-08-25 | $24.95 | $35.64 | 1,000 |
| 2026-08-24 | $24.94 | $35.63 | 1,000 |
| 2026-08-21 | $24.95 | $35.64 | 2,100 |
| 2026-08-20 | $24.85 | $35.50 | 1,200 |
| 2026-08-19 | $24.85 | $35.50 | 4,500 |
| 2026-08-18 | $24.95 | $35.64 | 10,100 |
| 2026-08-17 | $24.85 | $35.50 | 6,100 |
| 2026-08-14 | $24.85 | $35.50 | 1,800 |
| 2026-08-13 | $25.10 | $35.33 | 146,100 |
| 2026-08-12 | $25.15 | $35.41 | 102,100 |
| 2026-08-11 | $25.11 | $35.35 | 5,200 |
| 2026-08-10 | $25.11 | $35.35 | 5,000 |
| 2026-08-07 | $25.15 | $35.40 | 1,800 |
| 2026-08-06 | $25.15 | $35.40 | 5,100 |
| 2026-08-05 | $25.29 | $35.60 | 6,800 |
| 2026-08-04 | $25.15 | $35.41 | 1,900 |
| 2026-08-03 | $25.13 | $35.38 | 3,200 |
| 2026-07-31 | $25.00 | $35.19 | 13,300 |
| 2026-07-30 | $24.66 | $34.72 | 1,100 |
| 2026-07-29 | $25.03 | $35.24 | 4,500 |
| 2026-07-28 | $25.06 | $35.28 | 9,100 |
| 2026-07-27 | $25.07 | $35.29 | 5,400 |
| 2026-07-24 | $25.06 | $35.28 | 7,200 |
| 2026-07-23 | $25.09 | $35.32 | 31,700 |
| 2026-07-22 | $25.05 | $35.26 | 42,300 |
| 2026-07-21 | $25.00 | $35.19 | 12,200 |
| 2026-07-20 | $24.95 | $35.12 | 3,300 |
| 2026-07-17 | $24.89 | $35.04 | 3,100 |
| 2026-07-16 | $24.87 | $35.01 | 6,800 |
| 2026-07-15 | $24.67 | $34.73 | 2,700 |
| 2026-07-14 | $24.81 | $34.93 | 800 |
| 2026-07-13 | $24.82 | $34.94 | 400 |
| 2026-07-10 | $24.81 | $34.93 | 3,900 |
| 2026-07-09 | $24.80 | $34.91 | 3,800 |
| 2026-07-08 | $24.75 | $34.84 | 15,400 |
| 2026-07-07 | $24.65 | $34.70 | 300 |
| 2026-07-06 | $24.68 | $34.74 | 8,100 |
| 2026-07-02 | $24.63 | $34.68 | 2,500 |
| 2026-07-01 | $24.62 | $34.66 | 1,700 |
| 2026-06-30 | $24.65 | $34.70 | 2,000 |
| 2026-06-29 | $24.65 | $34.70 | 2,100 |
| 2026-06-26 | $24.55 | $34.56 | 7,200 |
| 2026-06-25 | $24.60 | $34.63 | 1,700 |
| 2026-06-24 | $24.37 | $34.31 | 5,000 |
| 2026-06-23 | $24.64 | $34.69 | 2,800 |
| 2026-06-22 | $24.55 | $34.56 | 5,600 |
| 2026-06-18 | $24.60 | $34.63 | 3,400 |
| 2026-06-17 | $24.56 | $34.57 | 2,300 |
| 2026-06-16 | $24.61 | $34.64 | 5,700 |
| 2026-06-15 | $24.57 | $34.59 | 8,600 |
| 2026-06-12 | $24.57 | $34.59 | 13,500 |
| 2026-06-11 | $24.58 | $34.60 | 2,000 |
| 2026-06-10 | $24.55 | $34.56 | 1,400 |
| 2026-06-09 | $24.56 | $34.57 | 600 |
| 2026-06-08 | $24.53 | $34.53 | 1,300 |
| 2026-06-05 | $24.50 | $34.49 | 4,100 |
| 2026-06-04 | $24.56 | $34.57 | 3,400 |
| 2026-06-03 | $24.54 | $34.55 | 5,300 |
| 2026-06-02 | $24.53 | $34.53 | 4,400 |
| 2026-06-01 | $24.52 | $34.52 | 1,700 |
| 2026-05-29 | $24.56 | $34.58 | 2,100 |
| 2026-05-28 | $24.55 | $34.56 | 100 |
| 2026-05-27 | $24.49 | $34.48 | 0 |
| 2026-05-26 | $24.49 | $34.48 | 2,400 |
| 2026-05-22 | $24.47 | $34.45 | 5,400 |
| 2026-05-21 | $24.52 | $34.52 | 16,100 |
| 2026-05-20 | $24.55 | $34.56 | 3,600 |
| 2026-05-19 | $24.49 | $34.48 | 400 |
| 2026-05-18 | $24.45 | $34.42 | 3,000 |
| 2026-05-15 | $24.45 | $34.42 | 6,100 |
| 2026-05-14 | $24.80 | $34.40 | 9,200 |
| 2026-05-13 | $24.70 | $34.26 | 1,800 |
| 2026-05-12 | $24.77 | $34.36 | 2,300 |
| 2026-05-11 | $24.72 | $34.29 | 2,700 |
| 2026-05-08 | $24.66 | $34.20 | 2,400 |
| 2026-05-07 | $24.63 | $34.16 | 14,300 |
| 2026-05-06 | $24.70 | $34.26 | 1,000 |
| 2026-05-05 | $24.77 | $34.36 | 4,500 |
| 2026-05-04 | $24.70 | $34.26 | 9,300 |
| 2026-05-01 | $24.62 | $34.15 | 1,700 |
| 2026-04-30 | $24.55 | $34.05 | 2,600 |
| 2026-04-29 | $24.58 | $34.09 | 3,400 |
| 2026-04-28 | $24.49 | $33.97 | 3,800 |
| 2026-04-27 | $24.55 | $34.05 | 3,800 |
| 2026-04-24 | $24.49 | $33.97 | 1,700 |
| 2026-04-23 | $24.49 | $33.97 | 21,100 |
| 2026-04-22 | $24.44 | $33.90 | 5,900 |
| 2026-04-21 | $24.32 | $33.73 | 2,400 |
| 2026-04-20 | $24.44 | $33.90 | 4,600 |
| 2026-04-17 | $24.43 | $33.88 | 13,300 |
| 2026-04-16 | $24.39 | $33.83 | 11,200 |
| 2026-04-15 | $24.40 | $33.84 | 22,600 |
| 2026-04-14 | $24.48 | $33.95 | 16,600 |
| 2026-04-13 | $24.36 | $33.79 | 5,600 |
| 2026-04-10 | $24.26 | $33.65 | 8,000 |
| 2026-04-09 | $24.30 | $33.70 | 3,000 |
| 2026-04-08 | $24.29 | $33.68 | 13,200 |
| 2026-04-07 | $24.28 | $33.68 | 3,000 |