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
- 2020-08-04 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $21.25 | 7,437 |
| 2026-09-03 | — | — | — | $21.53 | 6,458 |
| 2026-09-02 | — | — | — | $20.86 | 4,923 |
| 2026-09-01 | — | — | — | $20.55 | 5,221 |
| 2026-08-31 | — | — | — | $21.52 | 17,481 |
| 2026-08-28 | — | — | — | $22.52 | 19,094 |
| 2026-08-27 | $22.36 | $22.44 | 162,300 | $21.94 | 6,004 |
| 2026-08-26 | $21.91 | $21.99 | 225,100 | $22.18 | 8,215 |
| 2026-08-25 | $22.79 | $22.87 | 273,000 | $22.43 | 11,714 |
| 2026-08-24 | $22.52 | $22.60 | 281,800 | $22.67 | 9,558 |
| 2026-08-21 | $22.25 | $22.33 | 264,200 | $22.20 | 8,234 |
| 2026-08-20 | $21.92 | $22.00 | 260,200 | $21.88 | 8,596 |
| 2026-08-19 | $22.21 | $22.29 | 399,800 | $21.77 | 18,160 |
| 2026-08-18 | $20.70 | $20.78 | 207,700 | $20.89 | 11,378 |
| 2026-08-17 | $21.24 | $21.32 | 346,600 | $21.13 | 14,260 |
| 2026-08-14 | $21.06 | $21.14 | 286,800 | $20.87 | 9,400 |
| 2026-08-13 | $20.51 | $20.58 | 379,100 | $20.00 | 12,120 |
| 2026-08-12 | $20.48 | $20.55 | 444,200 | $19.76 | 24,732 |
| 2026-08-11 | $19.40 | $19.47 | 215,700 | $19.08 | 12,607 |
| 2026-08-10 | $19.08 | $19.15 | 271,400 | $19.07 | 9,797 |
| 2026-08-07 | $19.17 | $19.24 | 489,300 | $18.87 | 25,097 |
| 2026-08-06 | $17.83 | $17.89 | 154,300 | $17.74 | 2,825 |
| 2026-08-05 | $17.80 | $17.86 | 347,800 | $17.25 | 13,445 |
| 2026-08-04 | $16.62 | $16.68 | 221,700 | $16.47 | 5,498 |
| 2026-08-03 | $16.06 | $16.12 | 150,100 | $15.63 | 3,626 |
| 2026-07-31 | $15.67 | $15.73 | 146,500 | $15.81 | 4,911 |
| 2026-07-30 | $16.11 | $16.17 | 170,500 | $15.53 | 8,665 |
| 2026-07-29 | $15.11 | $15.16 | 250,400 | $15.44 | 7,058 |
| 2026-07-28 | $15.35 | $15.41 | 177,800 | $15.72 | 8,291 |
| 2026-07-27 | $15.89 | $15.95 | 183,500 | $15.88 | 16,167 |
| 2026-07-24 | $15.70 | $15.76 | 228,800 | $15.57 | 11,989 |
| 2026-07-23 | $15.64 | $15.70 | 291,100 | $15.74 | 10,225 |
| 2026-07-22 | $15.87 | $15.93 | 294,800 | $16.50 | 12,582 |
| 2026-07-21 | $15.85 | $15.91 | 304,400 | $14.99 | 28,693 |
| 2026-07-20 | $14.57 | $14.62 | 257,800 | $14.42 | 8,689 |
| 2026-07-17 | $14.44 | $14.49 | 296,300 | — | — |
| 2026-07-16 | $14.53 | $14.58 | 474,600 | — | — |
| 2026-07-15 | $15.74 | $15.80 | 289,800 | — | — |
| 2026-07-14 | $16.23 | $16.29 | 257,800 | — | — |
| 2026-07-13 | $15.36 | $15.42 | 382,900 | — | — |
| 2026-07-10 | $16.01 | $16.07 | 298,200 | — | — |
| 2026-07-09 | $15.94 | $16.00 | 270,000 | — | — |
| 2026-07-08 | $15.65 | $15.71 | 396,400 | — | — |
| 2026-07-07 | $16.22 | $16.28 | 279,400 | — | — |
| 2026-07-06 | $16.95 | $17.01 | 206,900 | — | — |
| 2026-07-02 | $17.11 | $17.17 | 388,300 | — | — |
| 2026-07-01 | $18.16 | $18.23 | 320,100 | — | — |
| 2026-06-30 | $17.46 | $17.52 | 309,000 | — | — |
| 2026-06-29 | $16.34 | $16.37 | 426,500 | — | — |
| 2026-06-26 | $16.32 | $16.35 | 5,214,700 | — | — |
| 2026-06-25 | $15.16 | $15.19 | 330,700 | — | — |
| 2026-06-24 | $15.05 | $15.08 | 430,700 | — | — |
| 2026-06-23 | $15.71 | $15.74 | 279,300 | — | — |
| 2026-06-22 | $15.96 | $15.99 | 356,500 | — | — |
| 2026-06-18 | $15.88 | $15.91 | 890,100 | — | — |
| 2026-06-17 | $16.63 | $16.66 | 267,800 | — | — |
| 2026-06-16 | $16.72 | $16.75 | 213,200 | — | — |
| 2026-06-15 | $16.16 | $16.19 | 304,000 | — | — |
| 2026-06-12 | $15.33 | $15.36 | 328,500 | — | — |
| 2026-06-11 | $14.79 | $14.82 | 798,400 | — | — |
| 2026-06-10 | $14.31 | $14.34 | 266,100 | — | — |
| 2026-06-09 | $14.82 | $14.85 | 328,400 | — | — |
| 2026-06-08 | $15.37 | $15.40 | 329,300 | — | — |
| 2026-06-05 | $14.93 | $14.96 | 467,200 | — | — |
| 2026-06-04 | $17.02 | $17.05 | 234,000 | — | — |
| 2026-06-03 | $16.98 | $17.01 | 167,100 | — | — |
| 2026-06-02 | $17.90 | $17.93 | 156,400 | — | — |
| 2026-06-01 | $17.31 | $17.34 | 220,300 | — | — |
| 2026-05-29 | $17.84 | $17.87 | 189,100 | — | — |
| 2026-05-28 | $17.67 | $17.70 | 247,400 | — | — |
| 2026-05-27 | $17.73 | $17.76 | 241,800 | — | — |
| 2026-05-26 | $17.74 | $17.77 | 455,100 | — | — |
| 2026-05-22 | $16.78 | $16.81 | 276,700 | — | — |
| 2026-05-21 | $17.03 | $17.06 | 226,200 | — | — |
| 2026-05-20 | $16.63 | $16.66 | 297,600 | — | — |
| 2026-05-19 | $15.88 | $15.91 | 446,700 | — | — |
| 2026-05-18 | $16.96 | $16.99 | 258,400 | — | — |
| 2026-05-15 | $16.86 | $16.89 | 380,300 | — | — |
| 2026-05-14 | $18.60 | $18.63 | 324,800 | — | — |
| 2026-05-13 | $19.43 | $19.46 | 180,200 | — | — |
| 2026-05-12 | $20.13 | $20.17 | 229,800 | — | — |
| 2026-05-11 | $20.13 | $20.17 | 331,100 | — | — |
| 2026-05-08 | $18.86 | $18.89 | 374,400 | — | — |
| 2026-05-07 | $17.55 | $17.58 | 1,703,300 | — | — |
| 2026-05-06 | $18.45 | $18.48 | 407,100 | — | — |
| 2026-05-05 | $17.00 | $17.03 | 124,900 | — | — |
| 2026-05-04 | $17.09 | $17.12 | 178,200 | — | — |
| 2026-05-01 | $16.84 | $16.87 | 150,700 | — | — |
| 2026-04-30 | $17.04 | $17.07 | 211,900 | — | — |
| 2026-04-29 | $16.34 | $16.37 | 200,500 | — | — |
| 2026-04-28 | $17.03 | $17.06 | 191,700 | — | — |
| 2026-04-27 | $17.98 | $18.01 | 186,300 | — | — |
| 2026-04-24 | $18.14 | $18.17 | 169,800 | — | — |
| 2026-04-23 | $17.79 | $17.82 | 159,300 | — | — |
| 2026-04-22 | $18.55 | $18.58 | 128,800 | — | — |
| 2026-04-21 | $18.26 | $18.29 | 255,800 | — | — |
| 2026-04-20 | $20.39 | $20.43 | 131,700 | — | — |
| 2026-04-17 | $20.57 | $20.61 | 128,500 | — | — |
| 2026-04-16 | $19.59 | $19.63 | 93,700 | — | — |
| 2026-04-15 | $19.82 | $19.86 | 143,800 | — | — |