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
- 2023-09-20 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 | — | — | — | $19.46 | 445,855 |
| 2026-09-03 | — | — | — | $19.88 | 381,203 |
| 2026-09-02 | — | — | — | $20.38 | 696,972 |
| 2026-09-01 | — | — | — | $20.22 | 656,827 |
| 2026-08-31 | — | — | — | $19.87 | 332,161 |
| 2026-08-28 | — | — | — | $19.55 | 379,359 |
| 2026-08-27 | $19.61 | $19.61 | 8,468,000 | $18.32 | 521,381 |
| 2026-08-26 | $17.79 | $17.79 | 3,212,200 | $17.56 | 242,410 |
| 2026-08-25 | $17.60 | $17.60 | 3,034,800 | $17.83 | 238,444 |
| 2026-08-24 | $18.20 | $18.20 | 4,206,400 | $18.37 | 252,990 |
| 2026-08-21 | $18.33 | $18.33 | 3,848,500 | $18.14 | 230,995 |
| 2026-08-20 | $18.11 | $18.11 | 3,773,300 | $18.32 | 291,562 |
| 2026-08-19 | $18.20 | $18.20 | 3,767,000 | $17.81 | 267,249 |
| 2026-08-18 | $17.81 | $17.81 | 5,157,300 | $17.79 | 248,986 |
| 2026-08-17 | $17.54 | $17.54 | 4,387,400 | $18.22 | 284,679 |
| 2026-08-14 | $18.49 | $18.49 | 5,012,500 | $19.27 | 323,301 |
| 2026-08-13 | $19.22 | $19.22 | 9,745,800 | $17.38 | 849,802 |
| 2026-08-12 | $17.25 | $17.25 | 9,888,100 | $18.04 | 610,266 |
| 2026-08-11 | $18.36 | $18.36 | 8,268,700 | $17.66 | 649,199 |
| 2026-08-10 | $17.87 | $17.87 | 8,101,600 | $16.34 | 588,680 |
| 2026-08-07 | $16.62 | $16.62 | 9,004,900 | $17.21 | 996,437 |
| 2026-08-06 | $16.73 | $16.73 | 14,716,000 | $16.20 | 1,226,208 |
| 2026-08-05 | $19.30 | $19.30 | 13,446,400 | $19.25 | 989,553 |
| 2026-08-04 | $19.10 | $19.10 | 6,504,600 | $17.87 | 676,640 |
| 2026-08-03 | $18.10 | $18.10 | 8,429,600 | $18.63 | 1,143,919 |
| 2026-07-31 | $17.84 | $17.84 | 5,770,400 | $17.91 | 669,202 |
| 2026-07-30 | $18.35 | $18.35 | 3,794,000 | $18.90 | 401,667 |
| 2026-07-29 | $19.37 | $19.37 | 6,311,200 | $18.76 | 734,257 |
| 2026-07-28 | $18.89 | $18.89 | 4,282,700 | $17.98 | 495,576 |
| 2026-07-27 | $17.73 | $17.73 | 3,841,000 | $16.81 | 291,891 |
| 2026-07-24 | $16.40 | $16.40 | 2,452,400 | $16.32 | 178,639 |
| 2026-07-23 | $15.67 | $15.67 | 3,133,700 | $16.53 | 365,236 |
| 2026-07-22 | $16.20 | $16.20 | 3,529,000 | $17.32 | 347,480 |
| 2026-07-21 | $17.50 | $17.50 | 3,977,700 | $17.66 | 297,485 |
| 2026-07-20 | $18.15 | $18.15 | 4,246,100 | $17.30 | 305,106 |
| 2026-07-17 | $17.67 | $17.67 | 4,518,900 | — | — |
| 2026-07-16 | $17.82 | $17.82 | 3,487,200 | — | — |
| 2026-07-15 | $17.63 | $17.63 | 3,444,600 | — | — |
| 2026-07-14 | $17.51 | $17.51 | 3,243,100 | — | — |
| 2026-07-13 | $17.46 | $17.46 | 4,090,300 | — | — |
| 2026-07-10 | $16.91 | $16.91 | 5,191,200 | — | — |
| 2026-07-09 | $17.16 | $17.16 | 3,310,500 | — | — |
| 2026-07-08 | $16.60 | $16.60 | 4,118,400 | — | — |
| 2026-07-07 | $17.22 | $17.22 | 4,008,100 | — | — |
| 2026-07-06 | $17.00 | $17.00 | 6,229,700 | — | — |
| 2026-07-02 | $16.90 | $16.90 | 4,934,900 | — | — |
| 2026-07-01 | $16.36 | $16.36 | 6,510,100 | — | — |
| 2026-06-30 | $15.10 | $15.10 | 4,339,900 | — | — |
| 2026-06-29 | $14.93 | $14.93 | 5,129,600 | — | — |
| 2026-06-26 | $14.90 | $14.90 | 14,261,700 | — | — |
| 2026-06-25 | $14.03 | $14.03 | 5,241,200 | — | — |
| 2026-06-24 | $14.06 | $14.06 | 6,886,500 | — | — |
| 2026-06-23 | $13.49 | $13.49 | 5,756,700 | — | — |
| 2026-06-22 | $12.86 | $12.86 | 5,257,400 | — | — |
| 2026-06-18 | $13.25 | $13.25 | 7,841,200 | — | — |
| 2026-06-17 | $13.46 | $13.46 | 10,730,800 | — | — |
| 2026-06-16 | $13.84 | $13.84 | 5,633,700 | — | — |
| 2026-06-15 | $14.00 | $14.00 | 4,667,800 | — | — |
| 2026-06-12 | $14.21 | $14.21 | 5,508,100 | — | — |
| 2026-06-11 | $14.29 | $14.29 | 5,326,200 | — | — |
| 2026-06-10 | $14.51 | $14.51 | 4,095,000 | — | — |
| 2026-06-09 | $14.78 | $14.78 | 5,190,000 | — | — |
| 2026-06-08 | $15.22 | $15.22 | 3,700,300 | — | — |
| 2026-06-05 | $15.58 | $15.58 | 4,764,000 | — | — |
| 2026-06-04 | $15.78 | $15.78 | 4,713,100 | — | — |
| 2026-06-03 | $15.69 | $15.69 | 4,973,900 | — | — |
| 2026-06-02 | $16.95 | $16.95 | 8,727,000 | — | — |
| 2026-06-01 | $18.36 | $18.36 | 12,201,300 | — | — |
| 2026-05-29 | $15.84 | $15.84 | 7,238,900 | — | — |
| 2026-05-28 | $14.74 | $14.74 | 6,249,600 | — | — |
| 2026-05-27 | $14.21 | $14.21 | 5,894,500 | — | — |
| 2026-05-26 | $14.46 | $14.46 | 6,997,800 | — | — |
| 2026-05-22 | $14.87 | $14.87 | 7,076,400 | — | — |
| 2026-05-21 | $14.91 | $14.91 | 11,586,800 | — | — |
| 2026-05-20 | $15.11 | $15.11 | 6,907,700 | — | — |
| 2026-05-19 | $14.70 | $14.70 | 10,115,200 | — | — |
| 2026-05-18 | $14.61 | $14.61 | 5,060,400 | — | — |
| 2026-05-15 | $14.38 | $14.38 | 6,525,000 | — | — |
| 2026-05-14 | $14.34 | $14.34 | 6,113,900 | — | — |
| 2026-05-13 | $14.24 | $14.24 | 9,019,800 | — | — |
| 2026-05-12 | $14.45 | $14.45 | 7,129,500 | — | — |
| 2026-05-11 | $15.52 | $15.52 | 8,735,600 | — | — |
| 2026-05-08 | $15.21 | $15.21 | 13,886,900 | — | — |
| 2026-05-07 | $15.77 | $15.77 | 17,366,900 | — | — |
| 2026-05-06 | $15.81 | $15.81 | 20,093,900 | — | — |
| 2026-05-05 | $23.33 | $23.33 | 8,810,700 | — | — |
| 2026-05-04 | $22.47 | $22.47 | 9,514,800 | — | — |
| 2026-05-01 | $22.20 | $22.20 | 6,057,700 | — | — |
| 2026-04-30 | $20.09 | $20.09 | 7,071,100 | — | — |
| 2026-04-29 | $19.89 | $19.89 | 6,495,100 | — | — |
| 2026-04-28 | $19.94 | $19.94 | 3,122,200 | — | — |
| 2026-04-27 | $19.46 | $19.46 | 2,101,800 | — | — |
| 2026-04-24 | $19.45 | $19.45 | 2,420,500 | — | — |
| 2026-04-23 | $18.76 | $18.76 | 3,236,000 | — | — |
| 2026-04-22 | $20.47 | $20.47 | 4,560,100 | — | — |
| 2026-04-21 | $20.31 | $20.31 | 5,074,200 | — | — |
| 2026-04-20 | $20.06 | $20.06 | 5,566,200 | — | — |
| 2026-04-17 | $18.67 | $18.67 | 6,761,900 | — | — |
| 2026-04-16 | $18.40 | $18.40 | 4,318,800 | — | — |
| 2026-04-15 | $18.37 | $18.37 | 5,117,400 | — | — |
| 2026-04-14 | $16.94 | $16.94 | 4,743,800 | — | — |
| 2026-04-13 | $17.60 | $17.60 | 4,348,000 | — | — |
| 2026-04-10 | $16.40 | $16.40 | 4,964,400 | — | — |
| 2026-04-09 | $17.79 | $17.79 | 5,284,400 | — | — |
| 2026-04-08 | $18.08 | $18.08 | 3,665,500 | — | — |
| 2026-04-07 | $18.64 | $18.64 | 2,929,200 | — | — |
| 2026-04-06 | $19.21 | $19.21 | 2,655,100 | — | — |
| 2026-04-02 | $19.14 | $19.14 | 3,093,300 | — | — |
| 2026-04-01 | $19.44 | $19.44 | 3,776,000 | — | — |
| 2026-03-31 | $19.46 | $19.46 | 3,372,000 | — | — |
| 2026-03-30 | $18.97 | $18.97 | 2,988,700 | — | — |
| 2026-03-27 | $18.67 | $18.67 | 3,700,100 | — | — |
| 2026-03-26 | $19.03 | $19.03 | 3,444,400 | — | — |
| 2026-03-25 | $18.15 | $18.15 | 3,013,700 | — | — |
| 2026-03-24 | $18.01 | $18.01 | 4,481,500 | — | — |
| 2026-03-23 | $18.97 | $18.97 | 2,764,300 | — | — |
| 2026-03-20 | $18.58 | $18.58 | 3,669,400 | — | — |
| 2026-03-19 | $18.67 | $18.67 | 1,535,100 | — | — |
| 2026-03-18 | $18.78 | $18.78 | 2,437,400 | — | — |
| 2026-03-17 | $19.12 | $19.12 | 2,979,300 | — | — |
| 2026-03-16 | $19.20 | $19.20 | 2,122,900 | — | — |
| 2026-03-13 | $19.12 | $19.12 | 2,390,000 | — | — |
| 2026-03-12 | $19.27 | $19.27 | 2,537,600 | — | — |
| 2026-03-11 | $19.86 | $19.86 | 2,064,500 | — | — |
| 2026-03-10 | $20.10 | $20.10 | 5,464,500 | — | — |
| 2026-03-09 | $20.50 | $20.50 | 4,169,900 | — | — |
| 2026-03-06 | $20.98 | $20.98 | 5,914,400 | — | — |
| 2026-03-05 | $21.18 | $21.18 | 8,275,700 | — | — |
| 2026-03-04 | $19.53 | $19.53 | 3,754,600 | — | — |
| 2026-03-03 | $18.87 | $18.87 | 3,869,900 | — | — |
| 2026-03-02 | $18.21 | $18.21 | 5,105,900 | — | — |
| 2026-02-27 | $17.41 | $17.41 | 3,855,400 | — | — |
| 2026-02-26 | $18.48 | $18.48 | 4,947,300 | — | — |
| 2026-02-25 | $17.24 | $17.24 | 4,698,900 | — | — |
| 2026-02-24 | $16.71 | $16.71 | 7,781,700 | — | — |
| 2026-02-23 | $15.88 | $15.88 | 9,421,400 | — | — |
| 2026-02-20 | $17.32 | $17.32 | 4,429,900 | — | — |
| 2026-02-19 | $18.14 | $18.14 | 2,737,400 | — | — |
| 2026-02-18 | $18.22 | $18.22 | 4,791,400 | — | — |
| 2026-02-17 | $17.77 | $17.77 | 7,568,700 | — | — |
| 2026-02-13 | $18.60 | $18.60 | 6,544,700 | — | — |
| 2026-02-12 | $18.51 | $18.51 | 10,548,700 | — | — |
| 2026-02-11 | $20.34 | $20.34 | 12,155,500 | — | — |
| 2026-02-10 | $21.12 | $21.12 | 11,491,800 | — | — |
| 2026-02-09 | $19.69 | $19.69 | 5,518,700 | — | — |
| 2026-02-06 | $19.14 | $19.14 | 4,298,200 | — | — |
| 2026-02-05 | $18.85 | $18.85 | 3,720,100 | — | — |
| 2026-02-04 | $20.74 | $20.74 | 3,839,400 | — | — |
| 2026-02-03 | $20.15 | $20.15 | 3,696,000 | — | — |
| 2026-02-02 | $22.56 | $22.56 | 3,742,300 | — | — |
| 2026-01-30 | $22.21 | $22.21 | 2,692,900 | — | — |
| 2026-01-29 | $22.32 | $22.32 | 6,962,900 | — | — |
| 2026-01-28 | $25.73 | $25.73 | 1,654,100 | — | — |
| 2026-01-27 | $25.42 | $25.42 | 1,889,500 | — | — |
| 2026-01-26 | $25.77 | $25.77 | 1,966,100 | — | — |
| 2026-01-23 | $25.62 | $25.62 | 2,009,900 | — | — |
| 2026-01-22 | $26.44 | $26.44 | 2,673,900 | — | — |
| 2026-01-21 | $25.25 | $25.25 | 4,508,200 | — | — |
| 2026-01-20 | $24.21 | $24.21 | 3,377,700 | — | — |
| 2026-01-16 | $23.82 | $23.82 | 4,470,600 | — | — |
| 2026-01-15 | $25.60 | $25.60 | 2,386,400 | — | — |
| 2026-01-14 | $26.55 | $26.55 | 2,060,000 | — | — |
| 2026-01-13 | $27.15 | $27.15 | 3,013,400 | — | — |
| 2026-01-12 | $28.44 | $28.44 | 2,930,100 | — | — |
| 2026-01-09 | $28.58 | $28.58 | 2,635,500 | — | — |
| 2026-01-08 | $28.04 | $28.04 | 4,232,700 | — | — |
| 2026-01-07 | $29.73 | $29.73 | 5,297,800 | — | — |
| 2026-01-06 | $29.04 | $29.04 | 6,107,800 | — | — |
| 2026-01-05 | $29.09 | $29.09 | 7,827,700 | — | — |
| 2026-01-02 | $29.32 | $29.32 | 4,929,900 | — | — |