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
- 2021-04-05 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $22.25 | $22.25 | 0 |
| 2026-08-26 | $22.25 | $22.25 | 2,100 |
| 2026-08-25 | $22.15 | $22.15 | 1,500 |
| 2026-08-24 | $22.52 | $22.52 | 600 |
| 2026-08-21 | $22.65 | $22.65 | 1,300 |
| 2026-08-20 | $23.04 | $23.04 | 2,900 |
| 2026-08-19 | $22.11 | $22.11 | 900 |
| 2026-08-18 | $23.01 | $23.01 | 2,900 |
| 2026-08-17 | $22.95 | $22.95 | 2,000 |
| 2026-08-14 | $22.70 | $22.70 | 2,300 |
| 2026-08-13 | $23.04 | $23.04 | 700 |
| 2026-08-12 | $22.86 | $22.86 | 700 |
| 2026-08-11 | $22.80 | $22.80 | 3,900 |
| 2026-08-10 | $22.59 | $22.59 | 500 |
| 2026-08-07 | $22.85 | $22.85 | 2,000 |
| 2026-08-06 | $22.28 | $22.28 | 3,200 |
| 2026-08-05 | $22.25 | $22.25 | 4,800 |
| 2026-08-04 | $22.90 | $22.90 | 1,100 |
| 2026-08-03 | $23.05 | $23.05 | 6,200 |
| 2026-07-31 | $22.85 | $22.85 | 1,200 |
| 2026-07-30 | $22.75 | $22.75 | 2,300 |
| 2026-07-29 | $22.85 | $22.85 | 4,000 |
| 2026-07-28 | $22.87 | $22.87 | 1,000 |
| 2026-07-27 | $22.81 | $22.81 | 600 |
| 2026-07-24 | $22.75 | $22.75 | 1,200 |
| 2026-07-23 | $22.27 | $22.27 | 9,400 |
| 2026-07-22 | $22.38 | $22.38 | 300 |
| 2026-07-21 | $22.85 | $22.85 | 600 |
| 2026-07-20 | $22.62 | $22.62 | 3,200 |
| 2026-07-17 | $22.50 | $22.50 | 9,600 |
| 2026-07-16 | $22.50 | $22.50 | 2,700 |
| 2026-07-15 | $22.75 | $22.75 | 400 |
| 2026-07-14 | $22.59 | $22.59 | 2,600 |
| 2026-07-13 | $22.56 | $22.56 | 6,300 |
| 2026-07-10 | $22.56 | $22.56 | 1,400 |
| 2026-07-09 | $22.75 | $22.75 | 1,000 |
| 2026-07-08 | $23.00 | $23.00 | 5,200 |
| 2026-07-07 | $23.67 | $23.67 | 700 |
| 2026-07-06 | $23.81 | $23.81 | 600 |
| 2026-07-02 | $23.95 | $23.95 | 2,000 |
| 2026-07-01 | $23.75 | $23.75 | 2,700 |
| 2026-06-30 | $24.00 | $24.00 | 500 |
| 2026-06-29 | $24.00 | $24.00 | 1,800 |
| 2026-06-26 | $24.00 | $24.00 | 2,600 |
| 2026-06-25 | $24.00 | $24.00 | 8,700 |
| 2026-06-24 | $22.35 | $22.35 | 1,700 |
| 2026-06-23 | $23.23 | $23.23 | 600 |
| 2026-06-22 | $23.50 | $23.50 | 5,400 |
| 2026-06-18 | $23.50 | $23.50 | 0 |
| 2026-06-17 | $23.50 | $23.50 | 1,700 |
| 2026-06-16 | $23.97 | $23.97 | 500 |
| 2026-06-15 | $23.50 | $23.50 | 600 |
| 2026-06-12 | $23.50 | $23.50 | 3,800 |
| 2026-06-11 | $23.69 | $23.69 | 1,300 |
| 2026-06-10 | $23.90 | $23.90 | 0 |
| 2026-06-09 | $23.90 | $23.90 | 200 |
| 2026-06-08 | $23.94 | $23.94 | 400 |
| 2026-06-05 | $24.07 | $24.07 | 9,800 |
| 2026-06-04 | $24.35 | $24.35 | 800 |
| 2026-06-03 | $24.12 | $24.12 | 1,900 |
| 2026-06-02 | $24.25 | $24.25 | 200 |
| 2026-06-01 | $24.25 | $24.25 | 2,100 |
| 2026-05-29 | $24.41 | $24.41 | 900 |
| 2026-05-28 | $24.00 | $24.00 | 1,200 |
| 2026-05-27 | $24.00 | $24.00 | 1,500 |
| 2026-05-26 | $24.50 | $24.50 | 2,500 |
| 2026-05-22 | $24.70 | $24.70 | 6,700 |
| 2026-05-21 | $24.05 | $24.05 | 900 |
| 2026-05-20 | $24.01 | $24.01 | 1,400 |
| 2026-05-19 | $24.24 | $24.24 | 1,900 |
| 2026-05-18 | $24.00 | $24.00 | 800 |
| 2026-05-15 | $23.80 | $23.80 | 1,400 |
| 2026-05-14 | $23.86 | $23.86 | 2,400 |
| 2026-05-13 | $23.83 | $23.83 | 600 |
| 2026-05-12 | $23.80 | $23.80 | 4,700 |
| 2026-05-11 | $24.79 | $24.79 | 200 |
| 2026-05-08 | $24.76 | $24.76 | 1,200 |
| 2026-05-07 | $24.76 | $24.76 | 5,400 |
| 2026-05-06 | $25.07 | $25.07 | 6,200 |
| 2026-05-05 | $25.45 | $25.45 | 3,500 |
| 2026-05-04 | $25.11 | $25.11 | 1,800 |
| 2026-05-01 | $25.31 | $25.31 | 1,300 |
| 2026-04-30 | $25.31 | $25.31 | 4,600 |
| 2026-04-29 | $25.90 | $25.90 | 600 |
| 2026-04-28 | $25.83 | $25.83 | 1,700 |
| 2026-04-27 | $25.75 | $25.75 | 4,400 |
| 2026-04-24 | $27.20 | $27.20 | 2,100 |
| 2026-04-23 | $26.00 | $26.00 | 3,900 |
| 2026-04-22 | $26.25 | $26.25 | 3,800 |
| 2026-04-21 | $26.25 | $26.25 | 4,600 |
| 2026-04-20 | $26.54 | $26.54 | 1,600 |
| 2026-04-17 | $27.00 | $27.00 | 2,400 |
| 2026-04-16 | $26.67 | $26.67 | 3,100 |
| 2026-04-15 | $26.80 | $26.80 | 1,100 |
| 2026-04-14 | $27.00 | $27.00 | 1,100 |
| 2026-04-13 | $26.50 | $26.50 | 4,900 |
| 2026-04-10 | $27.01 | $27.01 | 3,200 |
| 2026-04-09 | $27.14 | $27.14 | 3,300 |
| 2026-04-08 | $26.50 | $26.50 | 2,200 |
| 2026-04-07 | $26.29 | $26.29 | 3,600 |
| 2026-04-06 | $26.01 | $26.01 | 6,300 |
| 2026-04-02 | $27.20 | $27.20 | 5,700 |
| 2026-04-01 | $26.80 | $26.80 | 4,700 |
| 2026-03-31 | $27.00 | $27.00 | 0 |
| 2026-03-30 | $27.00 | $27.00 | 2,800 |
| 2026-03-27 | $26.10 | $26.10 | 2,000 |
| 2026-03-26 | $25.80 | $25.80 | 1,900 |
| 2026-03-25 | $26.46 | $26.46 | 7,900 |
| 2026-03-24 | $27.00 | $27.00 | 4,500 |
| 2026-03-23 | $27.00 | $27.00 | 3,800 |
| 2026-03-20 | $27.00 | $27.00 | 11,600 |
| 2026-03-19 | $25.22 | $25.22 | 1,400 |
| 2026-03-18 | $25.75 | $25.75 | 13,300 |
| 2026-03-17 | $23.23 | $23.23 | 3,300 |
| 2026-03-16 | $23.18 | $23.18 | 2,800 |
| 2026-03-13 | $23.15 | $23.15 | 600 |
| 2026-03-12 | $23.28 | $23.28 | 900 |
| 2026-03-11 | $23.42 | $23.42 | 2,000 |
| 2026-03-10 | $23.80 | $23.80 | 8,700 |
| 2026-03-09 | $24.48 | $24.48 | 4,000 |
| 2026-03-06 | $25.50 | $25.50 | 4,900 |
| 2026-03-05 | $25.47 | $25.47 | 57,300 |
| 2026-03-04 | $21.00 | $21.00 | 300 |
| 2026-03-03 | $21.15 | $21.15 | 500 |
| 2026-03-02 | $21.00 | $21.00 | 3,900 |
| 2026-02-27 | $21.18 | $21.18 | 1,500 |
| 2026-02-26 | $21.23 | $21.23 | 3,800 |
| 2026-02-25 | $21.19 | $21.19 | 6,200 |
| 2026-02-24 | $21.15 | $21.15 | 8,600 |
| 2026-02-23 | $21.00 | $21.00 | 4,800 |
| 2026-02-20 | $21.00 | $21.00 | 700 |
| 2026-02-19 | $20.92 | $20.92 | 400 |
| 2026-02-18 | $21.00 | $21.00 | 1,300 |
| 2026-02-17 | $21.00 | $21.00 | 1,600 |
| 2026-02-13 | $20.90 | $20.90 | 2,200 |
| 2026-02-12 | $21.00 | $21.00 | 2,800 |
| 2026-02-11 | $21.00 | $21.00 | 21,600 |
| 2026-02-10 | $20.23 | $20.23 | 2,500 |
| 2026-02-09 | $20.25 | $20.25 | 300 |
| 2026-02-06 | $20.45 | $20.45 | 700 |
| 2026-02-05 | $20.25 | $20.25 | 1,000 |
| 2026-02-04 | $20.25 | $20.25 | 4,900 |
| 2026-02-03 | $20.05 | $20.05 | 3,400 |
| 2026-02-02 | $20.00 | $20.00 | 1,100 |
| 2026-01-30 | $19.25 | $19.25 | 6,800 |
| 2026-01-29 | $18.01 | $18.01 | 39,200 |
| 2026-01-28 | $20.54 | $20.54 | 9,000 |
| 2026-01-27 | $20.35 | $20.35 | 47,000 |
| 2026-01-26 | $19.70 | $19.70 | 1,500 |
| 2026-01-23 | $19.88 | $19.88 | 1,500 |
| 2026-01-22 | $19.88 | $19.88 | 1,300 |
| 2026-01-21 | $19.29 | $19.29 | 2,600 |
| 2026-01-20 | $19.25 | $19.25 | 5,200 |
| 2026-01-16 | $19.00 | $19.00 | 6,800 |
| 2026-01-15 | $18.75 | $18.75 | 1,300 |
| 2026-01-14 | $19.00 | $19.00 | 3,000 |
| 2026-01-13 | $19.00 | $19.00 | 2,300 |
| 2026-01-12 | $19.00 | $19.00 | 1,900 |
| 2026-01-09 | $19.03 | $19.03 | 6,900 |
| 2026-01-08 | $19.00 | $19.00 | 2,600 |
| 2026-01-07 | $18.96 | $18.96 | 5,200 |
| 2026-01-06 | $18.75 | $18.75 | 1,000 |
| 2026-01-05 | $18.30 | $18.30 | 2,800 |
| 2026-01-02 | $18.30 | $18.30 | 500 |