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 — 2026
| 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 | — | — |
| 2026-04-14 | $19.44 | $19.95 | 782,300 | — | — |
| 2026-04-13 | $18.49 | $18.98 | 784,900 | — | — |
| 2026-04-10 | $17.89 | $18.36 | 654,500 | — | — |
| 2026-04-09 | $18.23 | $18.71 | 1,235,200 | — | — |
| 2026-04-08 | $16.76 | $17.20 | 502,100 | — | — |
| 2026-04-07 | $16.36 | $16.79 | 602,300 | — | — |
| 2026-04-06 | $16.17 | $16.59 | 694,700 | — | — |
| 2026-04-02 | $15.49 | $15.90 | 403,300 | — | — |
| 2026-04-01 | $16.02 | $16.44 | 2,237,500 | — | — |
| 2026-03-31 | $14.05 | $14.42 | 724,900 | — | — |
| 2026-03-30 | $13.26 | $13.61 | 242,800 | — | — |
| 2026-03-27 | $13.39 | $13.74 | 214,900 | — | — |
| 2026-03-26 | $13.95 | $14.32 | 181,100 | — | — |
| 2026-03-25 | $13.95 | $14.32 | 375,000 | — | — |
| 2026-03-24 | $13.26 | $13.61 | 278,900 | — | — |
| 2026-03-23 | $13.89 | $14.25 | 378,800 | — | — |
| 2026-03-20 | $14.00 | $14.37 | 2,606,300 | — | — |
| 2026-03-19 | $14.08 | $14.45 | 318,200 | — | — |
| 2026-03-18 | $13.78 | $14.14 | 453,800 | — | — |
| 2026-03-17 | $13.97 | $14.34 | 514,100 | — | — |
| 2026-03-16 | $14.25 | $14.62 | 443,100 | — | — |
| 2026-03-13 | $13.92 | $14.29 | 208,900 | — | — |
| 2026-03-12 | $13.86 | $14.22 | 295,000 | — | — |
| 2026-03-11 | $14.02 | $14.39 | 266,400 | — | — |
| 2026-03-10 | $14.48 | $14.86 | 989,700 | — | — |
| 2026-03-09 | $14.43 | $14.81 | 501,000 | — | — |
| 2026-03-06 | $14.05 | $14.42 | 299,300 | — | — |
| 2026-03-05 | $13.88 | $14.24 | 211,000 | — | — |
| 2026-03-04 | $13.96 | $14.33 | 415,600 | — | — |
| 2026-03-03 | $13.91 | $14.28 | 172,400 | — | — |
| 2026-03-02 | $14.12 | $14.49 | 186,900 | — | — |
| 2026-02-27 | $14.83 | $15.22 | 425,100 | — | — |
| 2026-02-26 | $14.56 | $14.94 | 231,500 | — | — |
| 2026-02-25 | $14.50 | $14.88 | 250,500 | — | — |
| 2026-02-24 | $13.88 | $14.24 | 158,400 | — | — |
| 2026-02-23 | $14.04 | $14.41 | 324,800 | — | — |
| 2026-02-20 | $14.27 | $14.64 | 265,100 | — | — |
| 2026-02-19 | $14.55 | $14.93 | 209,000 | — | — |
| 2026-02-18 | $14.46 | $14.84 | 145,900 | — | — |
| 2026-02-17 | $13.91 | $14.27 | 142,700 | — | — |
| 2026-02-13 | $15.03 | $15.42 | 166,000 | — | — |
| 2026-02-12 | $14.81 | $15.20 | 230,000 | — | — |
| 2026-02-11 | $15.06 | $15.46 | 207,900 | — | — |
| 2026-02-10 | $14.51 | $14.89 | 240,000 | — | — |
| 2026-02-09 | $14.47 | $14.85 | 274,600 | — | — |
| 2026-02-06 | $15.32 | $15.72 | 230,800 | — | — |
| 2026-02-05 | $14.39 | $14.77 | 277,600 | — | — |
| 2026-02-04 | $16.00 | $16.42 | 203,300 | — | — |
| 2026-02-03 | $17.03 | $17.48 | 247,000 | — | — |
| 2026-02-02 | $16.65 | $17.09 | 221,500 | — | — |
| 2026-01-30 | $15.61 | $16.02 | 488,500 | — | — |
| 2026-01-29 | $15.38 | $15.78 | 136,400 | — | — |
| 2026-01-28 | $15.64 | $16.05 | 130,800 | — | — |
| 2026-01-27 | $16.05 | $16.47 | 155,700 | — | — |
| 2026-01-26 | $15.18 | $15.58 | 331,400 | — | — |
| 2026-01-23 | $16.31 | $16.73 | 307,300 | — | — |
| 2026-01-22 | $17.02 | $17.47 | 160,100 | — | — |
| 2026-01-21 | $15.94 | $16.36 | 357,300 | — | — |
| 2026-01-20 | $15.25 | $15.65 | 247,100 | — | — |
| 2026-01-16 | $14.70 | $15.09 | 271,900 | — | — |
| 2026-01-15 | $14.70 | $15.09 | 164,400 | — | — |
| 2026-01-14 | $14.66 | $15.04 | 160,200 | — | — |
| 2026-01-13 | $13.80 | $14.16 | 206,100 | — | — |
| 2026-01-12 | $13.86 | $14.22 | 640,400 | — | — |
| 2026-01-09 | $13.53 | $13.89 | 186,800 | — | — |
| 2026-01-08 | $13.25 | $13.60 | 228,600 | — | — |
| 2026-01-07 | $13.19 | $13.53 | 399,400 | — | — |
| 2026-01-06 | $13.17 | $13.52 | 315,000 | — | — |
| 2026-01-05 | $13.12 | $13.46 | 653,000 | — | — |
| 2026-01-02 | $14.16 | $14.53 | 237,300 | — | — |