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
- 2021-06-23 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 | — | — | — | $20.64 | 89,780 |
| 2026-09-03 | — | — | — | $20.54 | 57,549 |
| 2026-09-02 | — | — | — | $20.16 | 50,079 |
| 2026-09-01 | — | — | — | $20.99 | 148,848 |
| 2026-08-31 | — | — | — | $20.77 | 62,053 |
| 2026-08-28 | — | — | — | $21.11 | 111,214 |
| 2026-08-27 | $20.93 | $23.24 | 1,070,200 | $20.31 | 111,478 |
| 2026-08-26 | $20.52 | $22.78 | 1,682,700 | $20.34 | 54,658 |
| 2026-08-25 | $20.32 | $22.56 | 844,200 | $20.24 | 65,337 |
| 2026-08-24 | $20.69 | $22.97 | 1,186,000 | $21.14 | 76,936 |
| 2026-08-21 | $20.90 | $23.21 | 1,561,000 | $21.20 | 154,059 |
| 2026-08-20 | $21.23 | $23.57 | 1,149,500 | $21.16 | 39,358 |
| 2026-08-19 | $21.14 | $23.47 | 1,517,100 | $21.14 | 131,720 |
| 2026-08-18 | $20.95 | $23.26 | 1,470,900 | $20.48 | 70,539 |
| 2026-08-17 | $20.30 | $22.54 | 2,600,100 | $21.53 | 118,347 |
| 2026-08-14 | $21.58 | $23.96 | 3,465,200 | $22.33 | 102,681 |
| 2026-08-13 | $22.20 | $24.65 | 6,795,100 | $21.19 | 368,189 |
| 2026-08-12 | $20.99 | $23.31 | 1,987,700 | $20.89 | 99,444 |
| 2026-08-11 | $21.17 | $23.51 | 9,086,700 | $21.12 | 537,590 |
| 2026-08-10 | $23.59 | $26.19 | 2,955,000 | $23.75 | 135,927 |
| 2026-08-07 | $24.01 | $26.66 | 2,577,900 | $24.34 | 191,953 |
| 2026-08-06 | $24.12 | $26.78 | 4,725,700 | $22.24 | 319,927 |
| 2026-08-05 | $20.56 | $22.83 | 1,599,300 | $20.35 | 101,838 |
| 2026-08-04 | $20.64 | $22.92 | 907,000 | $20.13 | 41,942 |
| 2026-08-03 | $20.39 | $22.64 | 1,107,500 | $20.39 | 61,784 |
| 2026-07-31 | $19.84 | $22.03 | 2,291,100 | $19.71 | 163,733 |
| 2026-07-30 | $20.05 | $22.26 | 2,003,400 | $21.26 | 126,089 |
| 2026-07-29 | $21.51 | $23.88 | 1,824,600 | $20.97 | 159,051 |
| 2026-07-28 | $20.88 | $23.18 | 1,191,800 | $20.53 | 84,363 |
| 2026-07-27 | $20.01 | $22.22 | 1,760,700 | $19.81 | 127,189 |
| 2026-07-24 | $19.64 | $21.81 | 984,900 | $19.41 | 50,342 |
| 2026-07-23 | $19.18 | $21.30 | 1,618,500 | $19.78 | 92,031 |
| 2026-07-22 | $19.96 | $22.16 | 1,981,400 | $21.27 | 160,126 |
| 2026-07-21 | $21.12 | $23.45 | 1,505,200 | $21.66 | 80,887 |
| 2026-07-20 | $22.30 | $24.76 | 4,128,400 | $22.47 | 205,106 |
| 2026-07-17 | $22.35 | $24.82 | 2,050,100 | — | — |
| 2026-07-16 | $22.31 | $24.77 | 1,890,900 | — | — |
| 2026-07-15 | $21.17 | $23.51 | 4,025,200 | — | — |
| 2026-07-14 | $21.15 | $23.48 | 1,091,600 | — | — |
| 2026-07-13 | $20.58 | $22.85 | 1,589,400 | — | — |
| 2026-07-10 | $19.54 | $21.70 | 1,068,200 | — | — |
| 2026-07-09 | $19.40 | $21.54 | 1,051,700 | — | — |
| 2026-07-08 | $19.70 | $21.87 | 1,747,600 | — | — |
| 2026-07-07 | $20.06 | $22.27 | 1,708,700 | — | — |
| 2026-07-06 | $20.15 | $22.37 | 1,950,800 | — | — |
| 2026-07-02 | $20.53 | $22.80 | 2,114,800 | — | — |
| 2026-07-01 | $18.90 | $20.98 | 1,567,900 | — | — |
| 2026-06-30 | $18.05 | $20.04 | 1,534,600 | — | — |
| 2026-06-29 | $18.12 | $20.12 | 2,175,800 | — | — |
| 2026-06-26 | $17.82 | $19.79 | 3,809,500 | — | — |
| 2026-06-25 | $16.76 | $18.61 | 1,179,100 | — | — |
| 2026-06-24 | $16.72 | $18.57 | 1,291,100 | — | — |
| 2026-06-23 | $16.56 | $18.39 | 1,580,000 | — | — |
| 2026-06-22 | $16.13 | $17.91 | 1,575,300 | — | — |
| 2026-06-18 | $16.07 | $17.84 | 2,148,800 | — | — |
| 2026-06-17 | $15.79 | $17.53 | 2,621,900 | — | — |
| 2026-06-16 | $16.71 | $18.55 | 2,831,700 | — | — |
| 2026-06-15 | $16.99 | $18.87 | 13,837,100 | — | — |
| 2026-06-12 | $16.49 | $18.31 | 3,635,400 | — | — |
| 2026-06-11 | $15.56 | $17.28 | 603,600 | — | — |
| 2026-06-10 | $15.84 | $17.59 | 691,100 | — | — |
| 2026-06-09 | $15.91 | $17.67 | 570,900 | — | — |
| 2026-06-08 | $15.76 | $17.50 | 508,300 | — | — |
| 2026-06-05 | $15.88 | $17.63 | 646,600 | — | — |
| 2026-06-04 | $15.77 | $17.51 | 767,900 | — | — |
| 2026-06-03 | $16.02 | $17.79 | 812,600 | — | — |
| 2026-06-02 | $16.42 | $18.23 | 730,300 | — | — |
| 2026-06-01 | $17.07 | $18.95 | 939,300 | — | — |
| 2026-05-29 | $16.00 | $17.77 | 805,500 | — | — |
| 2026-05-28 | $15.90 | $17.65 | 606,700 | — | — |
| 2026-05-27 | $15.35 | $17.04 | 543,000 | — | — |
| 2026-05-26 | $15.29 | $16.98 | 613,300 | — | — |
| 2026-05-22 | $15.42 | $17.12 | 621,500 | — | — |
| 2026-05-21 | $15.04 | $16.70 | 585,300 | — | — |
| 2026-05-20 | $15.28 | $16.97 | 622,300 | — | — |
| 2026-05-19 | $14.90 | $16.54 | 869,800 | — | — |
| 2026-05-18 | $15.29 | $16.98 | 611,500 | — | — |
| 2026-05-15 | $14.87 | $16.51 | 775,100 | — | — |
| 2026-05-14 | $14.77 | $16.40 | 1,292,400 | — | — |
| 2026-05-13 | $15.68 | $17.41 | 1,483,500 | — | — |
| 2026-05-12 | $15.56 | $17.28 | 1,450,500 | — | — |
| 2026-05-11 | $16.04 | $17.81 | 2,022,600 | — | — |
| 2026-05-08 | $15.96 | $17.72 | 1,987,800 | — | — |
| 2026-05-07 | $15.76 | $17.50 | 3,545,000 | — | — |
| 2026-05-06 | $12.80 | $14.21 | 1,658,100 | — | — |
| 2026-05-05 | $12.64 | $14.04 | 840,800 | — | — |
| 2026-05-04 | $12.66 | $14.06 | 547,300 | — | — |
| 2026-05-01 | $12.97 | $14.40 | 751,000 | — | — |
| 2026-04-30 | $12.76 | $14.17 | 772,400 | — | — |
| 2026-04-29 | $13.05 | $14.49 | 858,800 | — | — |
| 2026-04-28 | $13.05 | $14.49 | 1,064,000 | — | — |
| 2026-04-27 | $12.58 | $13.97 | 1,769,600 | — | — |
| 2026-04-24 | $12.46 | $13.84 | 740,200 | — | — |
| 2026-04-23 | $12.29 | $13.65 | 1,288,800 | — | — |
| 2026-04-22 | $13.15 | $14.60 | 1,239,700 | — | — |
| 2026-04-21 | $13.25 | $14.71 | 950,000 | — | — |
| 2026-04-20 | $12.61 | $14.00 | 1,235,700 | — | — |
| 2026-04-17 | $12.51 | $13.89 | 1,223,100 | — | — |
| 2026-04-16 | $12.08 | $13.41 | 831,000 | — | — |
| 2026-04-15 | $11.84 | $13.15 | 805,200 | — | — |
| 2026-04-14 | $12.04 | $13.37 | 819,500 | — | — |
| 2026-04-13 | $11.65 | $12.93 | 712,700 | — | — |
| 2026-04-10 | $10.93 | $12.14 | 1,119,600 | — | — |
| 2026-04-09 | $11.15 | $12.38 | 875,600 | — | — |
| 2026-04-08 | $11.29 | $12.54 | 958,200 | — | — |
| 2026-04-07 | $11.28 | $12.53 | 911,700 | — | — |
| 2026-04-06 | $11.19 | $12.43 | 876,200 | — | — |
| 2026-04-02 | $11.23 | $12.47 | 939,300 | — | — |
| 2026-04-01 | $11.18 | $12.41 | 1,093,600 | — | — |
| 2026-03-31 | $11.76 | $13.06 | 1,181,000 | — | — |
| 2026-03-30 | $11.44 | $12.70 | 968,600 | — | — |
| 2026-03-27 | $11.15 | $12.38 | 898,100 | — | — |
| 2026-03-26 | $11.29 | $12.54 | 662,300 | — | — |
| 2026-03-25 | $11.23 | $12.47 | 738,700 | — | — |
| 2026-03-24 | $11.13 | $12.36 | 859,400 | — | — |
| 2026-03-23 | $11.27 | $12.51 | 1,304,600 | — | — |
| 2026-03-20 | $10.69 | $11.87 | 2,278,400 | — | — |
| 2026-03-19 | $10.97 | $12.18 | 1,285,400 | — | — |
| 2026-03-18 | $10.65 | $11.83 | 1,442,700 | — | — |
| 2026-03-17 | $10.68 | $11.86 | 1,380,400 | — | — |
| 2026-03-16 | $10.31 | $11.45 | 1,529,800 | — | — |
| 2026-03-13 | $10.87 | $12.07 | 991,600 | — | — |
| 2026-03-12 | $11.06 | $12.28 | 1,042,700 | — | — |
| 2026-03-11 | $11.22 | $12.46 | 1,386,400 | — | — |
| 2026-03-10 | $11.52 | $12.79 | 1,738,900 | — | — |
| 2026-03-09 | $11.63 | $12.91 | 1,714,200 | — | — |
| 2026-03-06 | $12.06 | $13.39 | 1,712,900 | — | — |
| 2026-03-05 | $12.16 | $13.50 | 1,384,500 | — | — |
| 2026-03-04 | $12.22 | $13.57 | 1,638,100 | — | — |
| 2026-03-03 | $11.83 | $13.14 | 1,443,600 | — | — |
| 2026-03-02 | $11.76 | $13.06 | 1,730,200 | — | — |
| 2026-02-27 | $11.51 | $12.78 | 4,009,600 | — | — |
| 2026-02-26 | $11.69 | $12.98 | 4,516,300 | — | — |
| 2026-02-25 | $9.52 | $10.57 | 1,389,000 | — | — |
| 2026-02-24 | $9.07 | $10.07 | 1,164,300 | — | — |
| 2026-02-23 | $8.95 | $9.94 | 1,189,300 | — | — |
| 2026-02-20 | $9.85 | $10.94 | 1,112,900 | — | — |
| 2026-02-19 | $9.60 | $10.66 | 1,101,800 | — | — |
| 2026-02-18 | $9.78 | $10.86 | 760,700 | — | — |
| 2026-02-17 | $9.75 | $10.83 | 1,302,400 | — | — |
| 2026-02-13 | $9.49 | $10.54 | 2,659,600 | — | — |
| 2026-02-12 | $10.50 | $11.66 | 1,104,100 | — | — |
| 2026-02-11 | $10.97 | $12.18 | 1,855,600 | — | — |
| 2026-02-10 | $11.14 | $12.37 | 900,600 | — | — |
| 2026-02-09 | $11.24 | $12.48 | 1,092,800 | — | — |
| 2026-02-06 | $11.94 | $13.26 | 1,006,600 | — | — |
| 2026-02-05 | $12.18 | $13.52 | 1,804,500 | — | — |
| 2026-02-04 | $13.13 | $14.58 | 993,700 | — | — |
| 2026-02-03 | $12.59 | $13.98 | 1,322,500 | — | — |
| 2026-02-02 | $13.70 | $15.21 | 1,310,500 | — | — |
| 2026-01-30 | $13.50 | $14.99 | 1,066,900 | — | — |
| 2026-01-29 | $13.05 | $14.49 | 497,900 | — | — |
| 2026-01-28 | $12.91 | $14.33 | 836,300 | — | — |
| 2026-01-27 | $13.43 | $14.91 | 682,300 | — | — |
| 2026-01-26 | $14.10 | $15.66 | 450,700 | — | — |
| 2026-01-23 | $14.15 | $15.71 | 312,900 | — | — |
| 2026-01-22 | $14.79 | $16.42 | 380,400 | — | — |
| 2026-01-21 | $14.33 | $15.91 | 566,500 | — | — |
| 2026-01-20 | $14.15 | $15.71 | 472,200 | — | — |
| 2026-01-16 | $15.08 | $16.74 | 479,900 | — | — |
| 2026-01-15 | $14.95 | $16.60 | 522,100 | — | — |
| 2026-01-14 | $14.86 | $16.50 | 595,600 | — | — |
| 2026-01-13 | $14.80 | $16.43 | 588,300 | — | — |
| 2026-01-12 | $15.50 | $17.21 | 544,100 | — | — |
| 2026-01-09 | $15.72 | $17.46 | 617,500 | — | — |
| 2026-01-08 | $15.71 | $17.44 | 544,200 | — | — |
| 2026-01-07 | $15.21 | $16.89 | 404,100 | — | — |
| 2026-01-06 | $15.12 | $16.79 | 433,200 | — | — |
| 2026-01-05 | $14.92 | $16.57 | 572,900 | — | — |
| 2026-01-02 | $14.25 | $15.82 | 594,400 | — | — |