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
- 2025-01-16 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 | — | — | — | $21.20 | 23,844 |
| 2026-09-03 | — | — | — | $21.79 | 13,158 |
| 2026-09-02 | — | — | — | $21.40 | 10,134 |
| 2026-09-01 | — | — | — | $21.74 | 15,551 |
| 2026-08-31 | — | — | — | $21.59 | 50,510 |
| 2026-08-28 | — | — | — | $21.49 | 22,530 |
| 2026-08-27 | $21.57 | $22.25 | 399,100 | $20.54 | 13,279 |
| 2026-08-26 | $20.50 | $21.15 | 468,000 | $20.37 | 19,787 |
| 2026-08-25 | $20.64 | $21.29 | 417,500 | $21.45 | 14,280 |
| 2026-08-24 | $21.57 | $22.25 | 452,900 | $22.53 | 41,908 |
| 2026-08-21 | $22.63 | $23.34 | 399,400 | $22.78 | 35,497 |
| 2026-08-20 | $22.70 | $23.27 | 395,300 | $22.99 | 14,065 |
| 2026-08-19 | $22.53 | $23.10 | 710,200 | $23.39 | 21,058 |
| 2026-08-18 | $22.92 | $23.50 | 895,000 | $23.34 | 24,581 |
| 2026-08-17 | $23.41 | $24.00 | 368,100 | $23.59 | 19,998 |
| 2026-08-14 | $23.73 | $24.33 | 530,700 | $22.85 | 33,597 |
| 2026-08-13 | $22.76 | $23.24 | 641,200 | $23.06 | 44,560 |
| 2026-08-12 | $23.54 | $24.04 | 870,000 | $22.78 | 58,523 |
| 2026-08-11 | $23.26 | $23.75 | 874,600 | $22.38 | 99,852 |
| 2026-08-10 | $22.33 | $22.80 | 1,214,000 | $21.87 | 168,102 |
| 2026-08-07 | $21.79 | $22.25 | 326,100 | $20.77 | 24,713 |
| 2026-08-06 | $20.95 | $21.39 | 279,300 | $21.00 | 19,956 |
| 2026-08-05 | $20.72 | $21.16 | 406,700 | $20.22 | 23,121 |
| 2026-08-04 | $20.36 | $20.79 | 1,037,100 | $20.21 | 148,224 |
| 2026-08-03 | $20.23 | $20.66 | 352,100 | $20.09 | 23,558 |
| 2026-07-31 | $20.45 | $20.88 | 409,900 | $20.11 | 28,100 |
| 2026-07-30 | $19.73 | $20.15 | 462,000 | $19.28 | 44,696 |
| 2026-07-29 | $19.39 | $19.80 | 453,200 | $19.60 | 28,980 |
| 2026-07-28 | $19.27 | $19.68 | 426,200 | $18.74 | 18,389 |
| 2026-07-27 | $19.11 | $19.51 | 356,700 | $20.07 | 19,361 |
| 2026-07-24 | $20.15 | $20.58 | 356,000 | $20.48 | 33,485 |
| 2026-07-23 | $20.75 | $21.19 | 532,700 | $20.79 | 28,325 |
| 2026-07-22 | $20.66 | $21.10 | 456,300 | $20.63 | 41,819 |
| 2026-07-21 | $20.20 | $20.63 | 390,400 | $20.21 | 15,756 |
| 2026-07-20 | $19.94 | $20.36 | 347,900 | $20.22 | 23,069 |
| 2026-07-17 | $20.24 | $20.67 | 352,300 | — | — |
| 2026-07-16 | $20.37 | $20.80 | 400,300 | — | — |
| 2026-07-15 | $20.22 | $20.65 | 432,300 | — | — |
| 2026-07-14 | $20.53 | $20.96 | 318,600 | — | — |
| 2026-07-13 | $20.89 | $21.33 | 355,600 | — | — |
| 2026-07-10 | $20.82 | $21.26 | 678,200 | — | — |
| 2026-07-09 | $20.61 | $21.05 | 939,900 | — | — |
| 2026-07-08 | $20.29 | $20.72 | 855,500 | — | — |
| 2026-07-07 | $19.31 | $19.72 | 833,000 | — | — |
| 2026-07-06 | $18.97 | $19.37 | 918,300 | — | — |
| 2026-07-02 | $20.74 | $21.18 | 729,200 | — | — |
| 2026-07-01 | $20.67 | $21.11 | 891,600 | — | — |
| 2026-06-30 | $21.34 | $21.79 | 712,600 | — | — |
| 2026-06-29 | $21.18 | $21.63 | 622,100 | — | — |
| 2026-06-26 | $21.80 | $22.26 | 4,287,100 | — | — |
| 2026-06-25 | $20.97 | $21.41 | 642,000 | — | — |
| 2026-06-24 | $21.46 | $21.91 | 848,200 | — | — |
| 2026-06-23 | $22.00 | $22.47 | 748,100 | — | — |
| 2026-06-22 | $23.06 | $23.55 | 554,400 | — | — |
| 2026-06-18 | $22.71 | $23.19 | 1,597,400 | — | — |
| 2026-06-17 | $22.56 | $23.04 | 540,500 | — | — |
| 2026-06-16 | $23.10 | $23.59 | 593,700 | — | — |
| 2026-06-15 | $23.60 | $24.10 | 755,000 | — | — |
| 2026-06-12 | $23.73 | $24.23 | 738,600 | — | — |
| 2026-06-11 | $23.72 | $24.22 | 557,700 | — | — |
| 2026-06-10 | $23.98 | $24.49 | 395,500 | — | — |
| 2026-06-09 | $23.66 | $24.16 | 410,600 | — | — |
| 2026-06-08 | $23.85 | $24.35 | 430,100 | — | — |
| 2026-06-05 | $23.18 | $23.67 | 1,235,900 | — | — |
| 2026-06-04 | $23.53 | $24.03 | 597,600 | — | — |
| 2026-06-03 | $23.16 | $23.65 | 745,400 | — | — |
| 2026-06-02 | $23.05 | $23.54 | 832,400 | — | — |
| 2026-06-01 | $22.94 | $23.42 | 681,600 | — | — |
| 2026-05-29 | $23.39 | $23.88 | 1,348,800 | — | — |
| 2026-05-28 | $24.22 | $24.73 | 734,600 | — | — |
| 2026-05-27 | $25.53 | $26.07 | 622,500 | — | — |
| 2026-05-26 | $26.77 | $27.34 | 546,800 | — | — |
| 2026-05-22 | $27.27 | $27.85 | 367,200 | — | — |
| 2026-05-21 | $27.40 | $27.98 | 659,000 | — | — |
| 2026-05-20 | $28.09 | $28.68 | 837,100 | — | — |
| 2026-05-19 | $27.55 | $28.13 | 497,500 | — | — |
| 2026-05-18 | $27.49 | $28.07 | 498,800 | — | — |
| 2026-05-15 | $27.31 | $27.89 | 838,200 | — | — |
| 2026-05-14 | $26.89 | $27.37 | 668,500 | — | — |
| 2026-05-13 | $26.53 | $27.00 | 859,200 | — | — |
| 2026-05-12 | $27.15 | $27.63 | 993,900 | — | — |
| 2026-05-11 | $26.34 | $26.81 | 775,400 | — | — |
| 2026-05-08 | $24.84 | $25.28 | 877,400 | — | — |
| 2026-05-07 | $24.56 | $25.00 | 852,300 | — | — |
| 2026-05-06 | $24.25 | $24.68 | 925,600 | — | — |
| 2026-05-05 | $25.18 | $25.63 | 783,900 | — | — |
| 2026-05-04 | $25.08 | $25.52 | 641,700 | — | — |
| 2026-05-01 | $25.38 | $25.83 | 613,200 | — | — |
| 2026-04-30 | $24.83 | $25.27 | 456,600 | — | — |
| 2026-04-29 | $24.51 | $24.94 | 491,200 | — | — |
| 2026-04-28 | $24.33 | $24.76 | 456,400 | — | — |
| 2026-04-27 | $23.94 | $24.36 | 437,800 | — | — |
| 2026-04-24 | $24.06 | $24.49 | 349,800 | — | — |
| 2026-04-23 | $23.61 | $24.03 | 336,400 | — | — |
| 2026-04-22 | $23.45 | $23.87 | 426,000 | — | — |
| 2026-04-21 | $22.56 | $22.96 | 493,600 | — | — |
| 2026-04-20 | $23.29 | $23.70 | 731,700 | — | — |
| 2026-04-17 | $23.67 | $24.09 | 950,900 | — | — |
| 2026-04-16 | $23.23 | $23.64 | 676,000 | — | — |
| 2026-04-15 | $22.91 | $23.32 | 682,500 | — | — |