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
- 2021-06-30 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 | — | — | — | $19.79 | 35,009 |
| 2026-09-03 | — | — | — | $21.00 | 97,001 |
| 2026-09-02 | — | — | — | $21.26 | 23,750 |
| 2026-09-01 | — | — | — | $21.55 | 20,671 |
| 2026-08-31 | — | — | — | $20.99 | 58,675 |
| 2026-08-28 | — | — | — | $21.17 | 18,156 |
| 2026-08-27 | $21.29 | $21.85 | 342,600 | $21.60 | 17,834 |
| 2026-08-26 | $21.33 | $21.89 | 355,900 | $22.14 | 19,607 |
| 2026-08-25 | $21.84 | $22.41 | 603,500 | $21.85 | 33,615 |
| 2026-08-24 | $21.33 | $21.89 | 595,700 | $20.96 | 42,684 |
| 2026-08-21 | $21.34 | $21.90 | 571,800 | $21.52 | 47,875 |
| 2026-08-20 | $21.23 | $21.79 | 936,600 | $22.19 | 49,763 |
| 2026-08-19 | $22.55 | $23.14 | 789,000 | $23.99 | 61,031 |
| 2026-08-18 | $23.55 | $24.17 | 721,600 | $23.09 | 50,581 |
| 2026-08-17 | $23.45 | $24.07 | 671,600 | $24.75 | 40,057 |
| 2026-08-14 | $24.71 | $25.36 | 1,478,400 | $23.59 | 71,453 |
| 2026-08-13 | $23.81 | $24.44 | 1,089,600 | $23.44 | 45,241 |
| 2026-08-12 | $23.21 | $23.82 | 713,900 | $22.70 | 25,979 |
| 2026-08-11 | $22.35 | $22.94 | 525,600 | $21.65 | 34,084 |
| 2026-08-10 | $21.73 | $22.30 | 635,000 | $21.80 | 34,867 |
| 2026-08-07 | $21.96 | $22.54 | 480,800 | $22.79 | 29,699 |
| 2026-08-06 | $22.24 | $22.82 | 1,112,800 | $21.98 | 55,942 |
| 2026-08-05 | $21.70 | $22.27 | 1,265,200 | $21.29 | 48,378 |
| 2026-08-04 | $21.35 | $21.91 | 1,687,400 | $19.89 | 73,290 |
| 2026-08-03 | $19.15 | $19.65 | 651,200 | $19.57 | 76,919 |
| 2026-07-31 | $19.75 | $20.27 | 600,300 | $19.63 | 46,080 |
| 2026-07-30 | $20.00 | $20.53 | 432,800 | $19.57 | 36,952 |
| 2026-07-29 | $19.35 | $19.86 | 633,500 | $19.97 | 40,578 |
| 2026-07-28 | $19.70 | $20.22 | 775,700 | $20.45 | 44,039 |
| 2026-07-27 | $19.95 | $20.47 | 1,415,700 | $20.46 | 98,664 |
| 2026-07-24 | $20.08 | $20.61 | 684,600 | $19.81 | 46,407 |
| 2026-07-23 | $19.62 | $20.14 | 385,500 | $19.77 | 33,253 |
| 2026-07-22 | $19.85 | $20.37 | 782,800 | $20.48 | 39,156 |
| 2026-07-21 | $20.53 | $21.07 | 910,200 | $20.01 | 50,928 |
| 2026-07-20 | $19.67 | $20.19 | 626,400 | $21.34 | 31,052 |
| 2026-07-17 | $20.86 | $21.41 | 659,500 | — | — |
| 2026-07-16 | $20.48 | $21.02 | 1,285,000 | — | — |
| 2026-07-15 | $21.86 | $22.43 | 803,900 | — | — |
| 2026-07-14 | $21.34 | $21.90 | 1,217,900 | — | — |
| 2026-07-13 | $21.30 | $21.86 | 1,587,700 | — | — |
| 2026-07-10 | $20.95 | $21.50 | 1,413,200 | — | — |
| 2026-07-09 | $22.48 | $23.07 | 646,400 | — | — |
| 2026-07-08 | $22.53 | $23.12 | 878,500 | — | — |
| 2026-07-07 | $22.45 | $23.04 | 1,042,400 | — | — |
| 2026-07-06 | $21.30 | $21.86 | 1,056,300 | — | — |
| 2026-07-02 | $21.51 | $22.07 | 1,204,500 | — | — |
| 2026-07-01 | $21.81 | $22.38 | 861,600 | — | — |
| 2026-06-30 | $22.22 | $22.80 | 893,400 | — | — |
| 2026-06-29 | $22.11 | $22.69 | 1,122,600 | — | — |
| 2026-06-26 | $22.00 | $22.58 | 2,664,300 | — | — |
| 2026-06-25 | $21.81 | $22.38 | 826,400 | — | — |
| 2026-06-24 | $21.90 | $22.48 | 1,397,100 | — | — |
| 2026-06-23 | $21.97 | $22.55 | 1,410,100 | — | — |
| 2026-06-22 | $19.45 | $19.96 | 1,869,800 | — | — |
| 2026-06-18 | $16.82 | $17.26 | 4,785,300 | — | — |
| 2026-06-17 | $16.87 | $17.31 | 738,100 | — | — |
| 2026-06-16 | $15.53 | $15.94 | 1,324,300 | — | — |
| 2026-06-15 | $16.10 | $16.52 | 1,295,800 | — | — |
| 2026-06-12 | $15.34 | $15.74 | 1,046,600 | — | — |
| 2026-06-11 | $16.08 | $16.50 | 806,400 | — | — |
| 2026-06-10 | $15.26 | $15.66 | 1,375,100 | — | — |
| 2026-06-09 | $15.22 | $15.62 | 1,598,200 | — | — |
| 2026-06-08 | $14.98 | $15.37 | 1,466,300 | — | — |
| 2026-06-05 | $16.94 | $17.38 | 2,600,900 | — | — |
| 2026-06-04 | $17.74 | $18.21 | 3,509,100 | — | — |
| 2026-06-03 | $17.59 | $18.05 | 558,300 | — | — |
| 2026-06-02 | $17.75 | $18.22 | 993,300 | — | — |
| 2026-06-01 | $18.59 | $19.08 | 2,689,100 | — | — |
| 2026-05-29 | $21.04 | $21.59 | 1,125,900 | — | — |
| 2026-05-28 | $20.84 | $21.39 | 528,200 | — | — |
| 2026-05-27 | $21.50 | $22.06 | 385,500 | — | — |
| 2026-05-26 | $21.71 | $22.28 | 606,400 | — | — |
| 2026-05-22 | $22.21 | $22.79 | 372,100 | — | — |
| 2026-05-21 | $23.46 | $24.08 | 368,800 | — | — |
| 2026-05-20 | $23.34 | $23.95 | 596,000 | — | — |
| 2026-05-19 | $21.88 | $22.45 | 931,500 | — | — |
| 2026-05-18 | $22.01 | $22.59 | 374,600 | — | — |
| 2026-05-15 | $23.36 | $23.97 | 555,300 | — | — |
| 2026-05-14 | $24.13 | $24.76 | 196,600 | — | — |
| 2026-05-13 | $25.07 | $25.73 | 214,800 | — | — |
| 2026-05-12 | $25.23 | $25.89 | 366,800 | — | — |
| 2026-05-11 | $24.86 | $25.51 | 449,800 | — | — |
| 2026-05-08 | $25.81 | $26.49 | 697,500 | — | — |
| 2026-05-07 | $24.22 | $24.86 | 380,700 | — | — |
| 2026-05-06 | $25.13 | $25.79 | 638,100 | — | — |
| 2026-05-05 | $25.26 | $25.92 | 295,600 | — | — |
| 2026-05-04 | $24.52 | $25.16 | 539,000 | — | — |
| 2026-05-01 | $24.23 | $24.87 | 613,200 | — | — |
| 2026-04-30 | $24.40 | $25.04 | 595,400 | — | — |
| 2026-04-29 | $22.32 | $22.91 | 1,195,800 | — | — |
| 2026-04-28 | $26.45 | $27.14 | 556,000 | — | — |
| 2026-04-27 | $26.85 | $27.56 | 915,800 | — | — |
| 2026-04-24 | $24.98 | $25.64 | 766,300 | — | — |
| 2026-04-23 | $25.21 | $25.87 | 683,900 | — | — |
| 2026-04-22 | $25.38 | $26.05 | 1,261,500 | — | — |
| 2026-04-21 | $23.01 | $23.61 | 841,600 | — | — |
| 2026-04-20 | $23.50 | $24.12 | 532,300 | — | — |
| 2026-04-17 | $22.85 | $23.45 | 703,900 | — | — |
| 2026-04-16 | $21.88 | $22.45 | 672,800 | — | — |
| 2026-04-15 | $19.26 | $19.77 | 289,500 | — | — |