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 — 2026
| 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 | — | — |
| 2026-04-14 | $20.00 | $25.71 | 915,900 | — | — |
| 2026-04-13 | $20.16 | $25.91 | 842,800 | — | — |
| 2026-04-10 | $20.26 | $26.04 | 725,400 | — | — |
| 2026-04-09 | $20.04 | $25.76 | 885,500 | — | — |
| 2026-04-08 | $19.77 | $25.41 | 1,656,700 | — | — |
| 2026-04-07 | $19.57 | $25.15 | 962,600 | — | — |
| 2026-04-06 | $19.26 | $24.75 | 1,401,600 | — | — |
| 2026-04-02 | $19.25 | $24.74 | 1,417,900 | — | — |
| 2026-04-01 | $18.92 | $24.32 | 1,205,500 | — | — |
| 2026-03-31 | $18.83 | $24.20 | 1,551,600 | — | — |
| 2026-03-30 | $19.04 | $24.47 | 937,100 | — | — |
| 2026-03-27 | $18.65 | $23.97 | 855,100 | — | — |
| 2026-03-26 | $18.73 | $24.07 | 813,400 | — | — |
| 2026-03-25 | $18.67 | $24.00 | 979,200 | — | — |
| 2026-03-24 | $19.01 | $24.43 | 857,500 | — | — |
| 2026-03-23 | $19.02 | $24.45 | 1,166,000 | — | — |
| 2026-03-20 | $18.94 | $24.34 | 2,775,400 | — | — |
| 2026-03-19 | $19.71 | $25.33 | 959,600 | — | — |
| 2026-03-18 | $19.85 | $25.51 | 1,422,900 | — | — |
| 2026-03-17 | $20.12 | $25.86 | 1,646,600 | — | — |
| 2026-03-16 | $20.13 | $25.87 | 1,376,900 | — | — |
| 2026-03-13 | $20.26 | $25.76 | 1,209,600 | — | — |
| 2026-03-12 | $20.19 | $25.67 | 1,199,700 | — | — |
| 2026-03-11 | $20.29 | $25.80 | 921,900 | — | — |
| 2026-03-10 | $20.57 | $26.15 | 1,101,700 | — | — |
| 2026-03-09 | $20.91 | $26.58 | 838,300 | — | — |
| 2026-03-06 | $20.91 | $26.58 | 955,200 | — | — |
| 2026-03-05 | $20.83 | $26.48 | 753,200 | — | — |
| 2026-03-04 | $21.20 | $26.95 | 1,678,000 | — | — |
| 2026-03-03 | $20.93 | $26.61 | 960,400 | — | — |
| 2026-03-02 | $20.94 | $26.62 | 741,900 | — | — |
| 2026-02-27 | $20.77 | $26.41 | 2,475,300 | — | — |
| 2026-02-26 | $20.61 | $26.20 | 986,700 | — | — |
| 2026-02-25 | $20.56 | $26.14 | 905,300 | — | — |
| 2026-02-24 | $20.43 | $25.97 | 1,997,200 | — | — |
| 2026-02-23 | $20.33 | $25.85 | 2,219,000 | — | — |
| 2026-02-20 | $20.39 | $25.92 | 1,323,400 | — | — |
| 2026-02-19 | $20.16 | $25.63 | 1,182,400 | — | — |
| 2026-02-18 | $19.90 | $25.30 | 2,237,100 | — | — |
| 2026-02-17 | $20.50 | $26.06 | 3,547,100 | — | — |
| 2026-02-13 | $20.20 | $25.68 | 2,287,600 | — | — |
| 2026-02-12 | $19.85 | $25.24 | 8,971,500 | — | — |
| 2026-02-11 | $19.26 | $24.49 | 1,984,700 | — | — |
| 2026-02-10 | $19.28 | $24.51 | 1,154,600 | — | — |
| 2026-02-09 | $19.03 | $24.19 | 757,100 | — | — |
| 2026-02-06 | $19.33 | $24.57 | 980,700 | — | — |
| 2026-02-05 | $19.55 | $24.85 | 1,197,000 | — | — |
| 2026-02-04 | $19.12 | $24.31 | 825,700 | — | — |
| 2026-02-03 | $18.83 | $23.94 | 1,028,000 | — | — |
| 2026-02-02 | $18.58 | $23.62 | 1,543,700 | — | — |
| 2026-01-30 | $18.84 | $23.95 | 1,495,200 | — | — |
| 2026-01-29 | $18.66 | $23.72 | 1,417,600 | — | — |
| 2026-01-28 | $18.18 | $23.11 | 1,520,200 | — | — |
| 2026-01-27 | $18.12 | $23.04 | 810,100 | — | — |
| 2026-01-26 | $18.31 | $23.28 | 1,183,000 | — | — |
| 2026-01-23 | $18.28 | $23.24 | 769,600 | — | — |
| 2026-01-22 | $18.20 | $23.14 | 1,007,300 | — | — |
| 2026-01-21 | $18.52 | $23.55 | 1,043,300 | — | — |
| 2026-01-20 | $18.62 | $23.67 | 1,885,400 | — | — |
| 2026-01-16 | $18.45 | $23.46 | 1,834,900 | — | — |
| 2026-01-15 | $18.21 | $23.15 | 1,032,500 | — | — |
| 2026-01-14 | $18.09 | $23.00 | 1,448,800 | — | — |
| 2026-01-13 | $17.75 | $22.57 | 2,041,900 | — | — |
| 2026-01-12 | $17.14 | $21.79 | 1,259,500 | — | — |
| 2026-01-09 | $17.28 | $21.97 | 1,009,600 | — | — |
| 2026-01-08 | $17.54 | $22.30 | 1,234,300 | — | — |
| 2026-01-07 | $17.48 | $22.22 | 2,907,000 | — | — |
| 2026-01-06 | $17.15 | $21.80 | 1,584,300 | — | — |
| 2026-01-05 | $17.64 | $22.43 | 777,900 | — | — |
| 2026-01-02 | $17.77 | $22.59 | 1,738,400 | — | — |