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 — 2026
| 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 |
| 2026-04-06 | $18.70 | $18.70 | 29,000 |
| 2026-04-02 | $18.79 | $18.79 | 23,900 |
| 2026-04-01 | $19.07 | $19.07 | 59,500 |
| 2026-03-31 | $18.07 | $18.07 | 46,600 |
| 2026-03-30 | $16.81 | $16.81 | 26,200 |
| 2026-03-27 | $16.96 | $16.96 | 21,100 |
| 2026-03-26 | $16.84 | $16.84 | 179,700 |
| 2026-03-25 | $18.26 | $18.26 | 112,500 |
| 2026-03-24 | $17.18 | $17.18 | 46,600 |
| 2026-03-23 | $17.57 | $17.57 | 219,100 |
| 2026-03-20 | $16.09 | $16.09 | 140,800 |
| 2026-03-19 | $16.17 | $16.17 | 156,300 |
| 2026-03-18 | $17.14 | $17.14 | 10,900 |
| 2026-03-17 | $18.55 | $18.55 | 19,500 |
| 2026-03-16 | $18.52 | $18.52 | 63,300 |
| 2026-03-13 | $18.14 | $18.14 | 44,900 |
| 2026-03-12 | $18.84 | $18.84 | 46,800 |
| 2026-03-11 | $19.56 | $19.56 | 30,000 |
| 2026-03-10 | $19.95 | $19.95 | 43,900 |
| 2026-03-09 | $19.71 | $19.71 | 14,100 |
| 2026-03-06 | $19.71 | $19.71 | 14,400 |
| 2026-03-05 | $20.15 | $20.15 | 66,900 |
| 2026-03-04 | $21.61 | $21.61 | 11,200 |
| 2026-03-03 | $21.11 | $21.11 | 45,700 |
| 2026-03-02 | $22.42 | $22.42 | 113,400 |
| 2026-02-27 | $22.97 | $22.97 | 30,800 |
| 2026-02-26 | $23.03 | $23.03 | 92,000 |
| 2026-02-25 | $23.28 | $23.28 | 43,500 |
| 2026-02-24 | $22.54 | $22.54 | 32,200 |
| 2026-02-23 | $21.96 | $21.96 | 72,300 |
| 2026-02-20 | $22.06 | $22.06 | 35,500 |
| 2026-02-19 | $21.72 | $21.72 | 22,900 |
| 2026-02-18 | $21.42 | $21.42 | 21,300 |
| 2026-02-17 | $20.71 | $20.71 | 63,800 |
| 2026-02-13 | $21.58 | $21.58 | 23,800 |
| 2026-02-12 | $21.20 | $21.20 | 75,300 |
| 2026-02-11 | $22.64 | $22.64 | 12,500 |
| 2026-02-10 | $22.05 | $22.05 | 150,600 |
| 2026-02-09 | $21.71 | $21.71 | 8,800 |
| 2026-02-06 | $20.70 | $20.70 | 37,800 |
| 2026-02-05 | $19.90 | $19.90 | 40,100 |
| 2026-02-04 | $21.09 | $21.09 | 33,700 |
| 2026-02-03 | $22.29 | $22.29 | 21,800 |
| 2026-02-02 | $20.79 | $20.79 | 55,200 |
| 2026-01-30 | $20.65 | $20.65 | 73,900 |
| 2026-01-29 | $22.68 | $22.68 | 61,600 |
| 2026-01-28 | $22.15 | $22.15 | 215,100 |
| 2026-01-27 | $21.42 | $21.42 | 83,000 |
| 2026-01-26 | $20.22 | $20.22 | 73,200 |
| 2026-01-23 | $19.63 | $19.63 | 14,600 |
| 2026-01-22 | $19.02 | $19.02 | 68,200 |
| 2026-01-21 | $19.29 | $19.29 | 41,700 |
| 2026-01-20 | $19.44 | $19.44 | 51,700 |
| 2026-01-16 | $19.73 | $19.73 | 255,400 |
| 2026-01-15 | $20.59 | $20.59 | 30,400 |
| 2026-01-14 | $21.00 | $21.00 | 143,100 |
| 2026-01-13 | $21.12 | $21.12 | 27,700 |
| 2026-01-12 | $21.47 | $21.47 | 39,100 |
| 2026-01-09 | $20.40 | $20.40 | 48,200 |
| 2026-01-08 | $19.76 | $19.76 | 31,700 |
| 2026-01-07 | $20.79 | $20.79 | 38,400 |
| 2026-01-06 | $20.17 | $20.17 | 16,500 |
| 2026-01-05 | $19.52 | $19.52 | 39,500 |
| 2026-01-02 | $18.25 | $18.25 | 153,800 |