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
- 2024-08-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2026-08-27 | $21.03 | $21.03 | 65,200 |
| 2026-08-26 | $20.79 | $20.79 | 20,700 |
| 2026-08-25 | $21.91 | $21.91 | 36,300 |
| 2026-08-24 | $20.99 | $20.99 | 47,800 |
| 2026-08-21 | $21.21 | $21.21 | 58,600 |
| 2026-08-20 | $20.14 | $20.14 | 14,900 |
| 2026-08-19 | $19.79 | $19.79 | 42,600 |
| 2026-08-18 | $19.52 | $19.52 | 30,700 |
| 2026-08-17 | $20.12 | $20.12 | 25,800 |
| 2026-08-14 | $19.76 | $19.76 | 32,300 |
| 2026-08-13 | $19.65 | $19.65 | 19,200 |
| 2026-08-12 | $20.03 | $20.03 | 68,300 |
| 2026-08-11 | $20.21 | $20.21 | 23,700 |
| 2026-08-10 | $20.57 | $20.57 | 43,300 |
| 2026-08-07 | $20.92 | $20.92 | 19,100 |
| 2026-08-06 | $19.26 | $19.26 | 23,500 |
| 2026-08-05 | $19.21 | $19.21 | 35,500 |
| 2026-08-04 | $19.26 | $19.26 | 25,100 |
| 2026-08-03 | $18.03 | $18.03 | 2,000 |
| 2026-07-31 | $18.02 | $18.02 | 13,000 |
| 2026-07-30 | $18.49 | $18.49 | 14,100 |
| 2026-07-29 | $18.26 | $18.26 | 21,300 |
| 2026-07-28 | $18.09 | $18.09 | 24,400 |
| 2026-07-27 | $18.26 | $18.26 | 222,800 |
| 2026-07-24 | $18.77 | $18.77 | 30,100 |
| 2026-07-23 | $18.86 | $18.86 | 23,700 |
| 2026-07-22 | $18.82 | $18.82 | 8,000 |
| 2026-07-21 | $18.41 | $18.41 | 20,400 |
| 2026-07-20 | $17.29 | $17.29 | 6,200 |
| 2026-07-17 | $17.12 | $17.12 | 36,300 |
| 2026-07-16 | $17.16 | $17.16 | 30,000 |
| 2026-07-15 | $17.82 | $17.82 | 13,800 |
| 2026-07-14 | $18.15 | $18.15 | 29,300 |
| 2026-07-13 | $17.41 | $17.41 | 9,800 |
| 2026-07-10 | $17.94 | $17.94 | 26,100 |
| 2026-07-09 | $18.11 | $18.11 | 272,000 |
| 2026-07-08 | $17.10 | $17.10 | 38,400 |
| 2026-07-07 | $17.28 | $17.28 | 36,700 |
| 2026-07-06 | $18.52 | $18.52 | 2,800 |
| 2026-07-02 | $18.04 | $18.04 | 16,100 |
| 2026-07-01 | $17.59 | $17.59 | 8,800 |
| 2026-06-30 | $17.89 | $17.89 | 31,300 |
| 2026-06-29 | $17.26 | $17.26 | 12,000 |
| 2026-06-26 | $17.45 | $17.45 | 5,800 |
| 2026-06-25 | $17.13 | $17.13 | 25,500 |
| 2026-06-24 | $16.60 | $16.60 | 47,800 |
| 2026-06-23 | $17.49 | $17.49 | 38,700 |
| 2026-06-22 | $17.94 | $17.94 | 38,500 |
| 2026-06-18 | $18.43 | $18.43 | 14,000 |
| 2026-06-17 | $19.77 | $19.77 | 4,500 |
| 2026-06-16 | $19.91 | $19.91 | 3,300 |
| 2026-06-15 | $19.75 | $19.75 | 5,400 |
| 2026-06-12 | $19.00 | $19.00 | 7,900 |
| 2026-06-11 | $17.72 | $17.72 | 13,500 |
| 2026-06-10 | $16.91 | $16.91 | 21,800 |
| 2026-06-09 | $16.80 | $16.80 | 23,200 |
| 2026-06-08 | $17.71 | $17.71 | 8,300 |
| 2026-06-05 | $17.72 | $17.72 | 117,700 |
| 2026-06-04 | $21.00 | $21.00 | 8,000 |
| 2026-06-03 | $21.54 | $21.54 | 54,200 |
| 2026-06-02 | $22.65 | $22.65 | 58,500 |
| 2026-06-01 | $21.30 | $21.30 | 46,900 |
| 2026-05-29 | $20.74 | $20.74 | 94,500 |
| 2026-05-28 | $19.96 | $19.96 | 42,900 |
| 2026-05-27 | $19.02 | $19.02 | 27,500 |
| 2026-05-26 | $18.96 | $18.96 | 104,500 |
| 2026-05-22 | $18.01 | $18.01 | 97,700 |
| 2026-05-21 | $18.37 | $18.37 | 9,200 |
| 2026-05-20 | $18.78 | $18.78 | 10,700 |
| 2026-05-19 | $18.63 | $18.63 | 91,600 |
| 2026-05-18 | $19.35 | $19.35 | 17,300 |
| 2026-05-15 | $19.40 | $19.40 | 37,300 |
| 2026-05-14 | $21.39 | $21.39 | 33,000 |
| 2026-05-13 | $21.52 | $21.52 | 37,700 |
| 2026-05-12 | $20.67 | $20.67 | 18,800 |
| 2026-05-11 | $20.40 | $20.40 | 26,500 |
| 2026-05-08 | $19.55 | $19.55 | 21,300 |
| 2026-05-07 | $18.92 | $18.92 | 64,200 |
| 2026-05-06 | $19.39 | $19.39 | 41,300 |
| 2026-05-05 | $17.91 | $17.91 | 13,300 |
| 2026-05-04 | $17.99 | $17.99 | 27,100 |
| 2026-05-01 | $18.25 | $18.25 | 33,500 |
| 2026-04-30 | $18.53 | $18.53 | 67,100 |
| 2026-04-29 | $18.26 | $18.26 | 13,100 |
| 2026-04-28 | $18.89 | $18.89 | 16,900 |
| 2026-04-27 | $19.76 | $19.76 | 40,900 |
| 2026-04-24 | $20.12 | $20.12 | 5,700 |
| 2026-04-23 | $20.55 | $20.55 | 20,000 |
| 2026-04-22 | $20.77 | $20.77 | 19,500 |
| 2026-04-21 | $20.00 | $20.00 | 26,000 |
| 2026-04-20 | $21.51 | $21.51 | 11,200 |
| 2026-04-17 | $21.60 | $21.60 | 26,400 |
| 2026-04-16 | $21.61 | $21.61 | 11,700 |
| 2026-04-15 | $21.08 | $21.08 | 42,300 |
| 2026-04-14 | $21.54 | $21.54 | 55,200 |
| 2026-04-13 | $20.65 | $20.65 | 48,600 |
| 2026-04-10 | $20.27 | $20.27 | 61,600 |
| 2026-04-09 | $19.41 | $19.41 | 8,400 |
| 2026-04-08 | $19.82 | $19.82 | 97,300 |
| 2026-04-07 | $18.60 | $18.60 | 12,000 |