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
- 2020-08-13 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $20.25 | 70,730 |
| 2026-09-03 | — | — | — | $20.54 | 27,895 |
| 2026-09-02 | — | — | — | $20.31 | 34,980 |
| 2026-09-01 | — | — | — | $20.29 | 52,634 |
| 2026-08-31 | — | — | — | $20.33 | 45,678 |
| 2026-08-28 | — | — | — | $20.59 | 37,162 |
| 2026-08-27 | $20.52 | $26.66 | 706,500 | $20.77 | 45,723 |
| 2026-08-26 | $20.75 | $26.96 | 739,300 | $20.53 | 22,826 |
| 2026-08-25 | $20.61 | $26.78 | 1,227,500 | $20.79 | 54,647 |
| 2026-08-24 | $20.80 | $27.03 | 1,218,400 | $20.61 | 72,319 |
| 2026-08-21 | $20.35 | $26.44 | 856,600 | $20.47 | 32,828 |
| 2026-08-20 | $20.61 | $26.78 | 681,200 | $20.51 | 50,181 |
| 2026-08-19 | $20.53 | $26.68 | 18,786,100 | $20.69 | 66,332 |
| 2026-08-18 | $20.53 | $26.68 | 799,600 | $20.72 | 47,889 |
| 2026-08-17 | $20.43 | $26.55 | 840,200 | $20.56 | 57,351 |
| 2026-08-14 | $20.71 | $26.91 | 917,500 | $20.75 | 44,419 |
| 2026-08-13 | $20.61 | $26.78 | 689,500 | $20.70 | 98,801 |
| 2026-08-12 | $20.53 | $26.68 | 1,285,600 | $20.04 | 75,869 |
| 2026-08-11 | $19.89 | $25.85 | 1,416,900 | $20.10 | 80,215 |
| 2026-08-10 | $20.03 | $26.03 | 1,430,500 | $20.66 | 102,621 |
| 2026-08-07 | $20.69 | $26.88 | 1,503,400 | $21.02 | 96,207 |
| 2026-08-06 | $21.03 | $27.33 | 587,200 | $21.13 | 25,539 |
| 2026-08-05 | $21.15 | $27.48 | 993,600 | $21.08 | 43,924 |
| 2026-08-04 | $21.08 | $27.39 | 1,451,200 | $21.30 | 76,095 |
| 2026-08-03 | $21.39 | $27.79 | 913,100 | $21.59 | 40,785 |
| 2026-07-31 | $21.45 | $27.87 | 571,700 | $21.44 | 23,776 |
| 2026-07-30 | $21.59 | $28.05 | 1,015,100 | $21.77 | 87,471 |
| 2026-07-29 | $21.92 | $28.48 | 1,500,500 | $22.18 | 120,503 |
| 2026-07-28 | $21.94 | $28.51 | 863,900 | $22.33 | 48,585 |
| 2026-07-27 | $21.86 | $28.40 | 1,504,600 | $22.20 | 92,269 |
| 2026-07-24 | $22.20 | $28.85 | 1,884,300 | $21.77 | 125,227 |
| 2026-07-23 | $21.83 | $28.37 | 1,864,400 | $21.54 | 95,338 |
| 2026-07-22 | $21.59 | $28.05 | 1,938,900 | $22.11 | 123,479 |
| 2026-07-21 | $21.92 | $28.48 | 1,799,900 | $21.86 | 124,230 |
| 2026-07-20 | $21.78 | $28.30 | 1,439,200 | $22.23 | 81,499 |
| 2026-07-17 | $22.26 | $28.92 | 1,501,700 | — | — |
| 2026-07-16 | $22.14 | $28.77 | 1,151,500 | — | — |
| 2026-07-15 | $21.25 | $27.61 | 1,152,300 | — | — |
| 2026-07-14 | $21.40 | $27.81 | 1,029,900 | — | — |
| 2026-07-13 | $21.67 | $28.16 | 1,373,000 | — | — |
| 2026-07-10 | $21.50 | $27.94 | 1,062,100 | — | — |
| 2026-07-09 | $21.66 | $28.15 | 1,198,100 | — | — |
| 2026-07-08 | $21.88 | $28.43 | 1,618,900 | — | — |
| 2026-07-07 | $21.96 | $28.53 | 2,229,700 | — | — |
| 2026-07-06 | $21.47 | $27.90 | 1,783,200 | — | — |
| 2026-07-02 | $21.66 | $28.15 | 1,713,100 | — | — |
| 2026-07-01 | $21.08 | $27.39 | 1,789,000 | — | — |
| 2026-06-30 | $21.13 | $27.46 | 2,509,200 | — | — |
| 2026-06-29 | $21.39 | $27.79 | 3,399,400 | — | — |
| 2026-06-26 | $21.20 | $27.55 | 21,931,900 | — | — |
| 2026-06-25 | $20.76 | $26.98 | 7,995,600 | — | — |
| 2026-06-24 | $20.38 | $26.48 | 2,005,500 | — | — |
| 2026-06-23 | $19.92 | $25.88 | 1,583,900 | — | — |
| 2026-06-22 | $19.42 | $25.23 | 1,527,500 | — | — |
| 2026-06-18 | $19.20 | $24.95 | 2,389,200 | — | — |
| 2026-06-17 | $19.45 | $25.27 | 1,198,200 | — | — |
| 2026-06-16 | $20.02 | $26.01 | 1,583,400 | — | — |
| 2026-06-15 | $19.96 | $25.94 | 1,444,000 | — | — |
| 2026-06-12 | $20.37 | $26.47 | 1,297,000 | — | — |
| 2026-06-11 | $20.18 | $26.22 | 994,200 | — | — |
| 2026-06-10 | $20.39 | $26.49 | 1,058,200 | — | — |
| 2026-06-09 | $20.29 | $26.36 | 1,380,500 | — | — |
| 2026-06-08 | $19.97 | $25.95 | 1,590,200 | — | — |
| 2026-06-05 | $19.99 | $25.98 | 1,457,300 | — | — |
| 2026-06-04 | $19.53 | $25.38 | 1,195,500 | — | — |
| 2026-06-03 | $19.63 | $25.51 | 1,032,600 | — | — |
| 2026-06-02 | $19.96 | $25.94 | 1,167,000 | — | — |
| 2026-06-01 | $19.76 | $25.68 | 1,262,700 | — | — |
| 2026-05-29 | $20.26 | $26.04 | 2,351,200 | — | — |
| 2026-05-28 | $20.24 | $26.01 | 1,263,600 | — | — |
| 2026-05-27 | $20.06 | $25.78 | 1,444,500 | — | — |
| 2026-05-26 | $20.35 | $26.16 | 1,226,900 | — | — |
| 2026-05-22 | $20.43 | $26.26 | 1,696,400 | — | — |
| 2026-05-21 | $20.62 | $26.50 | 1,156,700 | — | — |
| 2026-05-20 | $20.54 | $26.40 | 1,367,500 | — | — |
| 2026-05-19 | $20.48 | $26.32 | 1,307,300 | — | — |
| 2026-05-18 | $20.77 | $26.70 | 1,310,900 | — | — |
| 2026-05-15 | $20.44 | $26.27 | 1,269,100 | — | — |
| 2026-05-14 | $20.55 | $26.41 | 779,700 | — | — |
| 2026-05-13 | $20.46 | $26.30 | 867,200 | — | — |
| 2026-05-12 | $20.73 | $26.64 | 930,000 | — | — |
| 2026-05-11 | $20.70 | $26.61 | 1,210,000 | — | — |
| 2026-05-08 | $20.67 | $26.57 | 902,500 | — | — |
| 2026-05-07 | $20.36 | $26.17 | 1,569,400 | — | — |
| 2026-05-06 | $20.57 | $26.44 | 1,353,200 | — | — |
| 2026-05-05 | $20.32 | $26.12 | 1,141,500 | — | — |
| 2026-05-04 | $20.15 | $25.90 | 896,000 | — | — |
| 2026-05-01 | $20.15 | $25.90 | 1,151,900 | — | — |
| 2026-04-30 | $20.57 | $26.44 | 1,923,000 | — | — |
| 2026-04-29 | $20.57 | $26.44 | 1,317,500 | — | — |
| 2026-04-28 | $20.61 | $26.49 | 1,930,500 | — | — |
| 2026-04-27 | $20.50 | $26.35 | 742,900 | — | — |
| 2026-04-24 | $20.56 | $26.43 | 945,300 | — | — |
| 2026-04-23 | $20.75 | $26.67 | 1,422,000 | — | — |
| 2026-04-22 | $20.85 | $26.80 | 2,046,400 | — | — |
| 2026-04-21 | $20.91 | $26.88 | 1,672,100 | — | — |
| 2026-04-20 | $20.89 | $26.85 | 2,069,300 | — | — |
| 2026-04-17 | $20.84 | $26.79 | 2,568,400 | — | — |
| 2026-04-16 | $20.41 | $26.23 | 1,451,400 | — | — |
| 2026-04-15 | $20.18 | $25.94 | 1,633,500 | — | — |