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
- 2022-07-28 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 | — | — | — | $21.10 | 101 |
| 2026-09-03 | — | — | — | $21.23 | 13 |
| 2026-09-02 | — | — | — | $21.10 | 34 |
| 2026-09-01 | — | — | — | $20.76 | 233 |
| 2026-08-31 | — | — | — | $20.72 | 64 |
| 2026-08-28 | — | — | — | $20.72 | 2 |
| 2026-08-27 | $20.73 | $20.73 | 7,700 | $20.61 | 7 |
| 2026-08-26 | $20.44 | $20.44 | 8,100 | $20.56 | 165 |
| 2026-08-25 | $20.89 | $20.89 | 11,900 | $20.81 | 6 |
| 2026-08-24 | $20.84 | $20.84 | 6,300 | $20.52 | 43 |
| 2026-08-21 | $20.62 | $20.62 | 4,700 | $20.30 | 174 |
| 2026-08-20 | $20.54 | $20.54 | 5,200 | $20.41 | 120 |
| 2026-08-19 | $20.68 | $20.68 | 12,500 | $20.72 | 14 |
| 2026-08-18 | $20.74 | $20.74 | 9,200 | $20.47 | 61 |
| 2026-08-17 | $20.64 | $20.64 | 5,900 | $20.31 | 82 |
| 2026-08-14 | $20.77 | $20.77 | 7,300 | $20.66 | 706 |
| 2026-08-13 | $20.85 | $20.85 | 8,400 | $20.67 | 11 |
| 2026-08-12 | $20.82 | $20.82 | 16,700 | $20.58 | 475 |
| 2026-08-11 | $20.21 | $20.21 | 6,500 | $20.11 | 1 |
| 2026-08-10 | $20.05 | $20.05 | 6,400 | $20.36 | 12 |
| 2026-08-07 | $20.68 | $20.68 | 5,300 | — | — |
| 2026-08-06 | $20.58 | $20.58 | 6,000 | $20.44 | 121 |
| 2026-08-05 | $20.63 | $20.63 | 10,900 | $20.22 | 60 |
| 2026-08-04 | $20.61 | $20.61 | 9,800 | $20.54 | 62 |
| 2026-08-03 | $20.60 | $20.60 | 17,800 | $20.54 | 901 |
| 2026-07-31 | $20.55 | $20.55 | 19,200 | $20.15 | 1,165 |
| 2026-07-30 | $20.29 | $20.29 | 7,800 | $20.52 | 29 |
| 2026-07-29 | $20.33 | $20.33 | 7,600 | $20.30 | 264 |
| 2026-07-28 | $20.62 | $20.62 | 9,300 | $20.63 | 918 |
| 2026-07-27 | $20.40 | $20.40 | 7,100 | $19.80 | 28 |
| 2026-07-24 | $19.91 | $19.91 | 7,500 | $20.35 | 49 |
| 2026-07-23 | $20.23 | $20.23 | 10,700 | $20.01 | 205 |
| 2026-07-22 | $19.86 | $19.86 | 12,800 | $20.00 | 109 |
| 2026-07-21 | $19.96 | $19.96 | 5,700 | $20.23 | 67 |
| 2026-07-20 | $20.01 | $20.01 | 7,700 | $20.35 | 48 |
| 2026-07-17 | $20.05 | $20.05 | 11,900 | — | — |
| 2026-07-16 | $20.48 | $20.48 | 4,000 | — | — |
| 2026-07-15 | $20.27 | $20.27 | 3,900 | — | — |
| 2026-07-14 | $20.11 | $20.11 | 2,800 | — | — |
| 2026-07-13 | $20.01 | $20.01 | 6,400 | — | — |
| 2026-07-10 | $20.15 | $20.15 | 5,600 | — | — |
| 2026-07-09 | $20.23 | $20.23 | 4,100 | — | — |
| 2026-07-08 | $19.85 | $19.85 | 6,800 | — | — |
| 2026-07-07 | $19.97 | $19.97 | 7,700 | — | — |
| 2026-07-06 | $20.14 | $20.14 | 6,400 | — | — |
| 2026-07-02 | $20.20 | $20.20 | 8,000 | — | — |
| 2026-07-01 | $20.28 | $20.28 | 11,800 | — | — |
| 2026-06-30 | $20.08 | $20.08 | 10,400 | — | — |
| 2026-06-29 | $20.06 | $20.06 | 12,000 | — | — |
| 2026-06-26 | $19.59 | $19.59 | 108,400 | — | — |
| 2026-06-25 | $19.29 | $19.29 | 36,300 | — | — |
| 2026-06-24 | $19.84 | $19.84 | 17,600 | — | — |
| 2026-06-23 | $20.13 | $20.13 | 12,700 | — | — |
| 2026-06-22 | $20.01 | $20.01 | 18,000 | — | — |
| 2026-06-18 | $20.31 | $20.31 | 46,800 | — | — |
| 2026-06-17 | $19.09 | $19.09 | 10,800 | — | — |
| 2026-06-16 | $19.18 | $19.18 | 7,800 | — | — |
| 2026-06-15 | $19.29 | $19.29 | 4,300 | — | — |
| 2026-06-12 | $19.32 | $19.32 | 8,000 | — | — |
| 2026-06-11 | $19.70 | $19.70 | 7,200 | — | — |
| 2026-06-10 | $19.29 | $19.29 | 31,500 | — | — |
| 2026-06-09 | $18.97 | $18.97 | 10,500 | — | — |
| 2026-06-08 | $18.49 | $18.49 | 8,900 | — | — |
| 2026-06-05 | $18.15 | $18.15 | 6,300 | — | — |
| 2026-06-04 | $18.07 | $18.07 | 8,300 | — | — |
| 2026-06-03 | $17.97 | $17.97 | 16,400 | — | — |
| 2026-06-02 | $18.10 | $18.10 | 6,800 | — | — |
| 2026-06-01 | $18.12 | $18.12 | 10,500 | — | — |
| 2026-05-29 | $18.26 | $18.26 | 10,500 | — | — |
| 2026-05-28 | $18.30 | $18.30 | 7,200 | — | — |
| 2026-05-27 | $18.10 | $18.10 | 11,900 | — | — |
| 2026-05-26 | $18.46 | $18.46 | 5,000 | — | — |
| 2026-05-22 | $18.33 | $18.33 | 7,500 | — | — |
| 2026-05-21 | $18.47 | $18.47 | 12,400 | — | — |
| 2026-05-20 | $18.09 | $18.09 | 8,100 | — | — |
| 2026-05-19 | $18.03 | $18.03 | 8,900 | — | — |
| 2026-05-18 | $17.97 | $17.97 | 4,100 | — | — |
| 2026-05-15 | $17.52 | $17.52 | 7,800 | — | — |
| 2026-05-14 | $18.17 | $18.17 | 5,600 | — | — |
| 2026-05-13 | $18.23 | $18.23 | 10,900 | — | — |
| 2026-05-12 | $18.15 | $18.15 | 4,900 | — | — |
| 2026-05-11 | $18.30 | $18.30 | 5,900 | — | — |
| 2026-05-08 | $18.67 | $18.67 | 3,700 | — | — |
| 2026-05-07 | $18.62 | $18.62 | 12,800 | — | — |
| 2026-05-06 | $18.46 | $18.46 | 14,400 | — | — |
| 2026-05-05 | $18.18 | $18.18 | 13,400 | — | — |
| 2026-05-04 | $18.07 | $18.07 | 11,600 | — | — |
| 2026-05-01 | $18.09 | $18.09 | 11,900 | — | — |
| 2026-04-30 | $17.96 | $17.96 | 19,900 | — | — |
| 2026-04-29 | $18.12 | $18.12 | 11,500 | — | — |
| 2026-04-28 | $18.38 | $18.38 | 9,100 | — | — |
| 2026-04-27 | $18.12 | $18.12 | 5,900 | — | — |
| 2026-04-24 | $18.27 | $18.27 | 4,400 | — | — |
| 2026-04-23 | $18.25 | $18.25 | 3,600 | — | — |
| 2026-04-22 | $18.28 | $18.28 | 7,500 | — | — |
| 2026-04-21 | $18.31 | $18.31 | 8,700 | — | — |
| 2026-04-20 | $18.29 | $18.29 | 8,300 | — | — |
| 2026-04-17 | $18.33 | $18.33 | 9,600 | — | — |
| 2026-04-16 | $18.13 | $18.13 | 11,000 | — | — |
| 2026-04-15 | $18.15 | $18.15 | 7,500 | — | — |
| 2026-04-14 | $18.04 | $18.04 | 44,400 | — | — |
| 2026-04-13 | $18.52 | $18.52 | 4,200 | — | — |
| 2026-04-10 | $18.67 | $18.67 | 14,100 | — | — |
| 2026-04-09 | $18.45 | $18.45 | 26,100 | — | — |
| 2026-04-08 | $18.00 | $18.00 | 24,500 | — | — |
| 2026-04-07 | $17.04 | $17.04 | 6,900 | — | — |
| 2026-04-06 | $16.90 | $16.90 | 6,300 | — | — |
| 2026-04-02 | $16.93 | $16.93 | 11,700 | — | — |
| 2026-04-01 | $16.89 | $16.89 | 7,500 | — | — |
| 2026-03-31 | $16.73 | $16.73 | 11,200 | — | — |
| 2026-03-30 | $16.52 | $16.52 | 21,800 | — | — |
| 2026-03-27 | $16.46 | $16.46 | 12,800 | — | — |
| 2026-03-26 | $16.43 | $16.43 | 10,400 | — | — |
| 2026-03-25 | $16.06 | $16.06 | 24,500 | — | — |
| 2026-03-24 | $16.39 | $16.39 | 15,000 | — | — |
| 2026-03-23 | $16.76 | $16.76 | 8,500 | — | — |
| 2026-03-20 | $15.93 | $15.93 | 60,500 | — | — |
| 2026-03-19 | $16.41 | $16.41 | 7,800 | — | — |
| 2026-03-18 | $16.08 | $16.08 | 21,300 | — | — |
| 2026-03-17 | $16.76 | $16.76 | 8,200 | — | — |
| 2026-03-16 | $17.08 | $17.08 | 5,500 | — | — |
| 2026-03-13 | $16.62 | $16.62 | 15,400 | — | — |
| 2026-03-12 | $16.78 | $16.78 | 5,500 | — | — |
| 2026-03-11 | $17.02 | $17.02 | 4,300 | — | — |
| 2026-03-10 | $17.13 | $17.13 | 7,500 | — | — |
| 2026-03-09 | $17.19 | $17.19 | 10,400 | — | — |
| 2026-03-06 | $17.01 | $17.01 | 8,000 | — | — |
| 2026-03-05 | $17.05 | $17.05 | 18,100 | — | — |
| 2026-03-04 | $17.36 | $17.36 | 4,200 | — | — |
| 2026-03-03 | $17.10 | $17.10 | 9,900 | — | — |
| 2026-03-02 | $17.18 | $17.18 | 4,700 | — | — |
| 2026-02-27 | $17.19 | $17.19 | 17,700 | — | — |
| 2026-02-26 | $17.82 | $17.82 | 4,300 | — | — |
| 2026-02-25 | $17.87 | $17.87 | 4,000 | — | — |
| 2026-02-24 | $17.56 | $17.56 | 10,900 | — | — |
| 2026-02-23 | $17.57 | $17.57 | 11,200 | — | — |
| 2026-02-20 | $17.77 | $17.77 | 7,400 | — | — |
| 2026-02-19 | $17.95 | $17.95 | 4,000 | — | — |
| 2026-02-18 | $18.24 | $18.24 | 2,600 | — | — |
| 2026-02-17 | $18.38 | $18.38 | 4,500 | — | — |
| 2026-02-13 | $18.10 | $18.10 | 3,600 | — | — |
| 2026-02-12 | $18.09 | $18.09 | 5,700 | — | — |
| 2026-02-11 | $18.06 | $18.06 | 6,200 | — | — |
| 2026-02-10 | $18.02 | $18.02 | 9,900 | — | — |
| 2026-02-09 | $18.37 | $18.37 | 5,500 | — | — |
| 2026-02-06 | $18.21 | $18.21 | 15,600 | — | — |
| 2026-02-05 | $18.14 | $18.14 | 10,000 | — | — |
| 2026-02-04 | $18.11 | $18.11 | 4,700 | — | — |
| 2026-02-03 | $18.27 | $18.27 | 15,600 | — | — |
| 2026-02-02 | $17.94 | $17.94 | 18,100 | — | — |
| 2026-01-30 | $17.68 | $17.68 | 12,700 | — | — |
| 2026-01-29 | $17.45 | $17.45 | 4,300 | — | — |
| 2026-01-28 | $17.38 | $17.38 | 6,900 | — | — |
| 2026-01-27 | $17.50 | $17.50 | 11,800 | — | — |
| 2026-01-26 | $17.40 | $17.40 | 5,600 | — | — |
| 2026-01-23 | $17.40 | $17.40 | 11,500 | — | — |
| 2026-01-22 | $17.40 | $17.40 | 11,100 | — | — |
| 2026-01-21 | $17.38 | $17.38 | 13,900 | — | — |
| 2026-01-20 | $17.32 | $17.32 | 10,000 | — | — |
| 2026-01-16 | $17.20 | $17.20 | 9,800 | — | — |
| 2026-01-15 | $17.34 | $17.34 | 4,900 | — | — |
| 2026-01-14 | $17.20 | $17.20 | 9,000 | — | — |
| 2026-01-13 | $17.25 | $17.25 | 3,300 | — | — |
| 2026-01-12 | $17.25 | $17.25 | 6,400 | — | — |
| 2026-01-09 | $17.15 | $17.15 | 10,500 | — | — |
| 2026-01-08 | $17.18 | $17.18 | 2,800 | — | — |
| 2026-01-07 | $17.16 | $17.16 | 8,100 | — | — |
| 2026-01-06 | $17.16 | $17.16 | 9,500 | — | — |
| 2026-01-05 | $17.20 | $17.20 | 9,800 | — | — |
| 2026-01-02 | $17.32 | $17.32 | 8,600 | — | — |