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
- 2024-12-10 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $21.29 | $21.90 | 620 |
| 2026-08-27 | $21.61 | $22.23 | 1,126 |
| 2026-08-26 | $20.85 | $21.45 | 0 |
| 2026-08-25 | $20.85 | $21.45 | 2,517 |
| 2026-08-24 | $20.75 | $21.35 | 3,518 |
| 2026-08-21 | $21.62 | $22.23 | 2,734 |
| 2026-08-20 | $20.67 | $21.26 | 7,482 |
| 2026-08-19 | $22.48 | $23.12 | 781 |
| 2026-08-18 | $21.97 | $22.60 | 1,976 |
| 2026-08-17 | $23.09 | $23.75 | 1,162 |
| 2026-08-14 | $23.87 | $24.55 | 6,015 |
| 2026-08-13 | $24.00 | $24.69 | 690 |
| 2026-08-12 | $23.75 | $24.43 | 730 |
| 2026-08-11 | $23.21 | $23.87 | 1,941 |
| 2026-08-10 | $21.95 | $22.58 | 2,834 |
| 2026-08-07 | $23.50 | $24.17 | 2,084 |
| 2026-08-06 | $23.50 | $24.17 | 2,147 |
| 2026-08-05 | $25.48 | $26.20 | 553 |
| 2026-08-04 | $25.73 | $26.46 | 2,384 |
| 2026-08-03 | $23.77 | $24.45 | 4,400 |
| 2026-07-31 | $22.27 | $22.91 | 4,167 |
| 2026-07-30 | $21.27 | $21.88 | 7,551 |
| 2026-07-29 | $21.99 | $22.62 | 1,928 |
| 2026-07-28 | $22.16 | $22.79 | 3,914 |
| 2026-07-27 | $23.22 | $23.88 | 2,766 |
| 2026-07-24 | $23.65 | $24.33 | 3,073 |
| 2026-07-23 | $24.55 | $25.25 | 4,669 |
| 2026-07-22 | $24.23 | $24.92 | 993 |
| 2026-07-21 | $22.91 | $23.57 | 1,265 |
| 2026-07-20 | $23.90 | $24.58 | 3,245 |
| 2026-07-17 | $23.06 | $23.72 | 3,059 |
| 2026-07-16 | $24.50 | $25.21 | 4,797 |
| 2026-07-15 | $25.71 | $26.45 | 6,224 |
| 2026-07-14 | $25.53 | $26.26 | 1,618 |
| 2026-07-13 | $27.15 | $27.93 | 1,513 |
| 2026-07-10 | $27.24 | $28.02 | 1,640 |
| 2026-07-09 | $27.59 | $28.38 | 3,054 |
| 2026-07-08 | $26.09 | $26.84 | 3,112 |
| 2026-07-07 | $28.15 | $28.95 | 0 |
| 2026-07-06 | $28.15 | $28.95 | 4,978 |
| 2026-07-02 | $29.17 | $30.01 | 99,710 |
| 2026-07-01 | $30.71 | $31.59 | 16,295 |
| 2026-06-30 | $30.42 | $31.30 | 28,578 |
| 2026-06-29 | $28.56 | $29.38 | 3,904 |
| 2026-06-26 | $29.80 | $30.65 | 3,507 |
| 2026-06-25 | $33.39 | $34.35 | 23,863 |
| 2026-06-24 | $30.43 | $31.30 | 32,583 |
| 2026-06-23 | $29.95 | $30.81 | 56,106 |
| 2026-06-22 | $30.76 | $31.65 | 1,928 |
| 2026-06-18 | $27.23 | $28.01 | 32,302 |
| 2026-06-17 | $29.31 | $30.15 | 18,483 |
| 2026-06-16 | $30.60 | $31.48 | 1,184 |
| 2026-06-15 | $28.90 | $29.73 | 606 |
| 2026-06-12 | $26.88 | $27.65 | 563 |
| 2026-06-11 | $28.01 | $28.82 | 3,826 |
| 2026-06-10 | $26.73 | $27.49 | 1,287 |
| 2026-06-09 | $28.88 | $29.71 | 666 |
| 2026-06-08 | $30.74 | $31.62 | 2,316 |
| 2026-06-05 | $32.44 | $33.37 | 1,488 |
| 2026-06-04 | $33.00 | $33.95 | 1,554 |
| 2026-06-03 | $30.61 | $31.49 | 1,329 |
| 2026-06-02 | $30.32 | $31.19 | 2,038 |
| 2026-06-01 | $29.72 | $30.57 | 2,287 |
| 2026-05-29 | $27.38 | $28.16 | 0 |
| 2026-05-28 | $27.38 | $28.16 | 224 |
| 2026-05-27 | $26.41 | $27.17 | 430 |
| 2026-05-26 | $26.75 | $27.52 | 5,737 |
| 2026-05-22 | $24.10 | $24.79 | 3,958 |
| 2026-05-21 | $25.70 | $26.44 | 0 |
| 2026-05-20 | $25.70 | $26.44 | 551 |
| 2026-05-19 | $24.43 | $25.13 | 0 |
| 2026-05-18 | $24.43 | $25.13 | 324 |
| 2026-05-15 | $25.18 | $25.91 | 0 |
| 2026-05-14 | $25.18 | $25.91 | 0 |
| 2026-05-13 | $25.18 | $25.91 | 1,090 |
| 2026-05-12 | $23.17 | $23.83 | 656 |
| 2026-05-11 | $22.68 | $23.33 | 1,300 |
| 2026-05-08 | $21.80 | $22.42 | 147 |
| 2026-05-07 | $20.61 | $21.20 | 0 |
| 2026-05-06 | $20.61 | $21.20 | 6,663 |
| 2026-05-05 | $19.79 | $20.36 | 462 |
| 2026-05-04 | $21.15 | $21.76 | 3,414 |
| 2026-05-01 | $21.23 | $21.84 | 360 |
| 2026-04-30 | $21.02 | $21.62 | 742 |
| 2026-04-29 | $20.28 | $20.86 | 6,396 |
| 2026-04-28 | $18.45 | $18.98 | 7,343 |
| 2026-04-27 | $20.66 | $21.25 | 0 |
| 2026-04-24 | $20.66 | $21.25 | 1,063 |
| 2026-04-23 | $20.24 | $20.82 | 612 |
| 2026-04-22 | $19.47 | $20.03 | 423 |
| 2026-04-21 | $19.67 | $20.23 | 11,486 |
| 2026-04-20 | $19.58 | $20.14 | 4,545 |
| 2026-04-17 | $16.78 | $17.26 | 0 |
| 2026-04-16 | $16.78 | $17.26 | 0 |
| 2026-04-15 | $16.78 | $17.26 | 576 |
| 2026-04-14 | $18.13 | $18.65 | 4,050 |
| 2026-04-13 | $18.51 | $19.04 | 6,892 |
| 2026-04-10 | $17.03 | $17.52 | 4,436 |
| 2026-04-09 | $18.62 | $19.15 | 0 |
| 2026-04-08 | $18.62 | $19.15 | 834 |
| 2026-04-07 | $16.37 | $16.84 | 441 |
| 2026-04-06 | $16.33 | $16.80 | 404 |
| 2026-04-02 | $16.32 | $16.79 | 374 |
| 2026-04-01 | $17.03 | $17.52 | 1,136 |
| 2026-03-31 | $16.20 | $16.66 | 2,010 |
| 2026-03-30 | $16.45 | $16.76 | 641 |
| 2026-03-27 | $15.90 | $16.20 | 691 |
| 2026-03-26 | $15.98 | $16.28 | 455 |
| 2026-03-25 | $16.89 | $17.21 | 0 |
| 2026-03-24 | $16.89 | $17.21 | 515 |
| 2026-03-23 | $15.52 | $15.81 | 389 |
| 2026-03-20 | $16.29 | $16.60 | 0 |
| 2026-03-19 | $16.29 | $16.60 | 2,295 |
| 2026-03-18 | $17.95 | $18.29 | 2,046 |
| 2026-03-17 | $17.07 | $17.39 | 0 |
| 2026-03-16 | $17.07 | $17.39 | 1,144 |
| 2026-03-13 | $17.00 | $17.32 | 774 |
| 2026-03-12 | $17.00 | $17.32 | 7,040 |
| 2026-03-11 | $18.11 | $18.45 | 341 |
| 2026-03-10 | $17.96 | $18.30 | 0 |
| 2026-03-09 | $17.96 | $18.30 | 1,019 |
| 2026-03-06 | $18.77 | $19.13 | 334 |
| 2026-03-05 | $19.30 | $19.66 | 8,000 |
| 2026-03-04 | $18.58 | $18.93 | 9,283 |
| 2026-03-03 | $21.45 | $21.86 | 0 |
| 2026-03-02 | $21.45 | $21.86 | 210 |
| 2026-02-27 | $21.74 | $22.15 | 1,122 |
| 2026-02-26 | $21.92 | $22.34 | 0 |
| 2026-02-25 | $21.92 | $22.34 | 1,753 |
| 2026-02-24 | $21.54 | $21.95 | 403 |
| 2026-02-23 | $21.41 | $21.81 | 2,102 |
| 2026-02-20 | $21.93 | $22.35 | 1,618 |
| 2026-02-19 | $23.23 | $23.67 | 4,990 |
| 2026-02-18 | $22.34 | $22.76 | 512 |
| 2026-02-17 | $22.87 | $23.30 | 0 |
| 2026-02-13 | $22.87 | $23.30 | 2,258 |
| 2026-02-12 | $23.66 | $24.11 | 2,046 |
| 2026-02-11 | $24.16 | $24.62 | 962 |
| 2026-02-10 | $22.62 | $23.05 | 252 |
| 2026-02-09 | $22.32 | $22.74 | 0 |
| 2026-02-06 | $22.32 | $22.74 | 406 |
| 2026-02-05 | $22.31 | $22.73 | 7,030 |
| 2026-02-04 | $19.88 | $20.26 | 6,436 |
| 2026-02-03 | $20.96 | $21.36 | 3,962 |
| 2026-02-02 | $19.45 | $19.82 | 0 |
| 2026-01-30 | $19.45 | $19.82 | 282 |
| 2026-01-29 | $20.75 | $21.15 | 0 |
| 2026-01-28 | $20.75 | $21.15 | 359 |
| 2026-01-27 | $22.62 | $23.05 | 152 |
| 2026-01-26 | $21.26 | $21.66 | 0 |
| 2026-01-23 | $21.26 | $21.66 | 549 |
| 2026-01-22 | $21.52 | $21.93 | 826 |
| 2026-01-21 | $20.02 | $20.40 | 0 |
| 2026-01-20 | $20.02 | $20.40 | 1,795 |
| 2026-01-16 | $21.14 | $21.54 | 3,944 |
| 2026-01-15 | $20.81 | $21.21 | 2,708 |
| 2026-01-14 | $19.65 | $20.02 | 0 |
| 2026-01-13 | $19.65 | $20.02 | 554 |
| 2026-01-12 | $19.56 | $19.93 | 1,005 |
| 2026-01-09 | $19.80 | $20.18 | 0 |
| 2026-01-08 | $19.80 | $20.18 | 610 |
| 2026-01-07 | $20.65 | $21.04 | 177 |
| 2026-01-06 | $20.16 | $20.54 | 2,335 |
| 2026-01-05 | $20.47 | $20.86 | 0 |
| 2026-01-02 | $20.47 | $20.86 | 939 |