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
- 2022-02-04 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 | — | — | — | $23.91 | 3,587 |
| 2026-09-03 | — | — | — | $23.54 | 5,593 |
| 2026-09-02 | — | — | — | $23.11 | 13,221 |
| 2026-09-01 | — | — | — | $22.76 | 8,848 |
| 2026-08-31 | — | — | — | $24.17 | 11,079 |
| 2026-08-28 | — | — | — | $24.99 | 5,087 |
| 2026-08-27 | $25.19 | $25.19 | 319,800 | $24.66 | 22,962 |
| 2026-08-26 | $25.00 | $25.00 | 362,900 | $25.36 | 28,626 |
| 2026-08-25 | $25.89 | $25.89 | 276,400 | $24.08 | 17,857 |
| 2026-08-24 | $23.87 | $23.87 | 231,100 | $23.78 | 10,239 |
| 2026-08-21 | $23.56 | $23.56 | 197,000 | $23.61 | 9,658 |
| 2026-08-20 | $23.35 | $23.35 | 230,000 | $22.73 | 10,015 |
| 2026-08-19 | $23.33 | $23.33 | 362,800 | $21.47 | 8,812 |
| 2026-08-18 | $20.91 | $20.91 | 217,900 | $19.11 | 9,232 |
| 2026-08-17 | $19.08 | $19.08 | 102,600 | $18.72 | 10,333 |
| 2026-08-14 | $18.96 | $18.96 | 106,700 | $19.97 | 6,453 |
| 2026-08-13 | $19.23 | $19.23 | 144,200 | $19.96 | 11,939 |
| 2026-08-12 | $19.54 | $19.54 | 78,900 | $19.59 | 3,033 |
| 2026-08-11 | $19.41 | $19.41 | 166,200 | $19.18 | 11,224 |
| 2026-08-10 | $18.88 | $18.88 | 137,100 | $18.91 | 10,149 |
| 2026-08-07 | $18.95 | $18.95 | 172,000 | $19.06 | 14,823 |
| 2026-08-06 | $18.83 | $18.83 | 210,600 | $19.58 | 16,533 |
| 2026-08-05 | $19.26 | $19.26 | 219,900 | $20.58 | 7,436 |
| 2026-08-04 | $20.10 | $20.10 | 592,200 | $19.75 | 19,991 |
| 2026-08-03 | $21.60 | $21.60 | 204,600 | $21.95 | 4,899 |
| 2026-07-31 | $21.52 | $21.52 | 158,600 | $22.63 | 8,636 |
| 2026-07-30 | $22.76 | $22.76 | 299,900 | $21.50 | 9,440 |
| 2026-07-29 | $20.69 | $20.69 | 287,500 | $19.88 | 8,377 |
| 2026-07-28 | $19.82 | $19.82 | 195,500 | $19.17 | 5,096 |
| 2026-07-27 | $19.54 | $19.54 | 146,600 | $19.41 | 6,877 |
| 2026-07-24 | $19.31 | $19.31 | 248,200 | $20.16 | 15,218 |
| 2026-07-23 | $20.15 | $20.15 | 325,500 | $19.56 | 12,313 |
| 2026-07-22 | $19.29 | $19.29 | 157,300 | $19.41 | 6,999 |
| 2026-07-21 | $19.08 | $19.08 | 198,400 | $18.73 | 14,733 |
| 2026-07-20 | $18.03 | $18.03 | 339,700 | $19.38 | 24,608 |
| 2026-07-17 | $19.14 | $19.14 | 331,000 | — | — |
| 2026-07-16 | $18.60 | $18.60 | 341,400 | — | — |
| 2026-07-15 | $19.59 | $19.59 | 212,600 | — | — |
| 2026-07-14 | $18.29 | $18.29 | 100,700 | — | — |
| 2026-07-13 | $18.44 | $18.44 | 175,500 | — | — |
| 2026-07-10 | $18.35 | $18.35 | 224,400 | — | — |
| 2026-07-09 | $18.99 | $18.99 | 338,400 | — | — |
| 2026-07-08 | $18.75 | $18.75 | 285,600 | — | — |
| 2026-07-07 | $19.20 | $19.20 | 425,400 | — | — |
| 2026-07-06 | $19.63 | $19.63 | 572,400 | — | — |
| 2026-07-02 | $19.57 | $19.57 | 654,500 | — | — |
| 2026-07-01 | $19.52 | $19.52 | 899,300 | — | — |
| 2026-06-30 | $18.39 | $18.39 | 3,139,700 | — | — |
| 2026-06-29 | $28.53 | $28.53 | 518,900 | — | — |
| 2026-06-26 | $27.19 | $27.19 | 1,277,600 | — | — |
| 2026-06-25 | $27.87 | $27.87 | 733,100 | — | — |
| 2026-06-24 | $24.48 | $24.48 | 1,283,300 | — | — |
| 2026-06-23 | $17.55 | $17.55 | 281,200 | — | — |
| 2026-06-22 | $16.53 | $16.53 | 408,500 | — | — |
| 2026-06-18 | $13.82 | $13.82 | 323,300 | — | — |
| 2026-06-17 | $12.59 | $12.59 | 98,600 | — | — |
| 2026-06-16 | $11.94 | $11.94 | 215,100 | — | — |
| 2026-06-15 | $11.15 | $11.15 | 76,200 | — | — |
| 2026-06-12 | $10.71 | $10.71 | 69,100 | — | — |
| 2026-06-11 | $10.51 | $10.51 | 62,700 | — | — |
| 2026-06-10 | $10.31 | $10.31 | 100,100 | — | — |
| 2026-06-09 | $9.80 | $9.80 | 64,100 | — | — |
| 2026-06-08 | $9.42 | $9.42 | 41,400 | — | — |
| 2026-06-05 | $9.54 | $9.54 | 74,400 | — | — |
| 2026-06-04 | $9.67 | $9.67 | 38,100 | — | — |
| 2026-06-03 | $9.31 | $9.31 | 68,800 | — | — |
| 2026-06-02 | $9.51 | $9.51 | 76,100 | — | — |
| 2026-06-01 | $9.75 | $9.75 | 98,400 | — | — |
| 2026-05-29 | $9.75 | $9.75 | 105,400 | — | — |
| 2026-05-28 | $10.19 | $10.19 | 57,400 | — | — |
| 2026-05-27 | $10.15 | $10.15 | 126,400 | — | — |
| 2026-05-26 | $10.10 | $10.10 | 127,600 | — | — |
| 2026-05-22 | $10.35 | $10.35 | 157,200 | — | — |
| 2026-05-21 | $10.94 | $10.94 | 99,100 | — | — |
| 2026-05-20 | $10.63 | $10.63 | 110,900 | — | — |
| 2026-05-19 | $10.30 | $10.30 | 88,700 | — | — |
| 2026-05-18 | $10.40 | $10.40 | 180,800 | — | — |
| 2026-05-15 | $11.04 | $11.04 | 187,500 | — | — |
| 2026-05-14 | $12.45 | $12.45 | 170,400 | — | — |
| 2026-05-13 | $12.04 | $12.04 | 171,800 | — | — |
| 2026-05-12 | $10.90 | $10.90 | 96,100 | — | — |
| 2026-05-11 | $11.06 | $11.06 | 92,000 | — | — |
| 2026-05-08 | $11.65 | $11.65 | 182,500 | — | — |
| 2026-05-07 | $10.32 | $10.32 | 97,000 | — | — |
| 2026-05-06 | $10.00 | $10.00 | 176,100 | — | — |
| 2026-05-05 | $9.71 | $9.71 | 194,300 | — | — |
| 2026-05-04 | $8.89 | $8.89 | 56,700 | — | — |
| 2026-05-01 | $8.54 | $8.54 | 35,600 | — | — |
| 2026-04-30 | $8.56 | $8.56 | 56,400 | — | — |
| 2026-04-29 | $8.50 | $8.50 | 47,100 | — | — |
| 2026-04-28 | $8.69 | $8.69 | 45,400 | — | — |
| 2026-04-27 | $8.75 | $8.75 | 35,100 | — | — |
| 2026-04-24 | $8.90 | $8.90 | 72,100 | — | — |
| 2026-04-23 | $8.79 | $8.79 | 34,900 | — | — |
| 2026-04-22 | $8.82 | $8.82 | 50,400 | — | — |
| 2026-04-21 | $8.58 | $8.58 | 66,700 | — | — |
| 2026-04-20 | $8.33 | $8.33 | 31,700 | — | — |
| 2026-04-17 | $8.90 | $8.90 | 92,700 | — | — |
| 2026-04-16 | $8.35 | $8.35 | 19,900 | — | — |
| 2026-04-15 | $8.50 | $8.50 | 49,800 | — | — |
| 2026-04-14 | $8.73 | $8.73 | 46,500 | — | — |
| 2026-04-13 | $8.46 | $8.46 | 34,300 | — | — |
| 2026-04-10 | $8.22 | $8.22 | 27,100 | — | — |
| 2026-04-09 | $8.16 | $8.16 | 36,100 | — | — |
| 2026-04-08 | $8.14 | $8.14 | 55,700 | — | — |
| 2026-04-07 | $7.93 | $7.93 | 115,500 | — | — |
| 2026-04-06 | $7.65 | $7.65 | 77,800 | — | — |
| 2026-04-02 | $7.56 | $7.56 | 18,300 | — | — |
| 2026-04-01 | $7.60 | $7.60 | 33,400 | — | — |
| 2026-03-31 | $7.73 | $7.73 | 43,300 | — | — |
| 2026-03-30 | $7.49 | $7.49 | 97,800 | — | — |
| 2026-03-27 | $7.48 | $7.48 | 68,600 | — | — |
| 2026-03-26 | $7.81 | $7.81 | 35,100 | — | — |
| 2026-03-25 | $7.96 | $7.96 | 78,000 | — | — |
| 2026-03-24 | $7.95 | $7.95 | 57,700 | — | — |
| 2026-03-23 | $8.26 | $8.26 | 66,500 | — | — |
| 2026-03-20 | $8.23 | $8.23 | 113,000 | — | — |
| 2026-03-19 | $8.08 | $8.08 | 47,900 | — | — |
| 2026-03-18 | $8.22 | $8.22 | 80,800 | — | — |
| 2026-03-17 | $8.71 | $8.71 | 68,300 | — | — |
| 2026-03-16 | $8.99 | $8.99 | 76,700 | — | — |
| 2026-03-13 | $9.03 | $9.03 | 30,400 | — | — |
| 2026-03-12 | $9.02 | $9.02 | 42,000 | — | — |
| 2026-03-11 | $9.33 | $9.33 | 39,400 | — | — |
| 2026-03-10 | $9.65 | $9.65 | 94,900 | — | — |
| 2026-03-09 | $9.08 | $9.08 | 44,500 | — | — |
| 2026-03-06 | $8.96 | $8.96 | 80,900 | — | — |
| 2026-03-05 | $9.04 | $9.04 | 59,200 | — | — |
| 2026-03-04 | $9.03 | $9.03 | 63,600 | — | — |
| 2026-03-03 | $8.71 | $8.71 | 42,900 | — | — |
| 2026-03-02 | $9.04 | $9.04 | 45,600 | — | — |
| 2026-02-27 | $8.86 | $8.86 | 54,300 | — | — |
| 2026-02-26 | $8.94 | $8.94 | 33,100 | — | — |
| 2026-02-25 | $8.93 | $8.93 | 51,700 | — | — |
| 2026-02-24 | $8.70 | $8.70 | 22,800 | — | — |
| 2026-02-23 | $8.51 | $8.51 | 27,600 | — | — |
| 2026-02-20 | $8.46 | $8.46 | 43,200 | — | — |
| 2026-02-19 | $8.51 | $8.51 | 41,300 | — | — |
| 2026-02-18 | $8.63 | $8.63 | 35,700 | — | — |
| 2026-02-17 | $8.92 | $8.92 | 58,100 | — | — |
| 2026-02-13 | $8.76 | $8.76 | 60,300 | — | — |
| 2026-02-12 | $8.80 | $8.80 | 78,100 | — | — |
| 2026-02-11 | $8.78 | $8.78 | 105,000 | — | — |
| 2026-02-10 | $8.74 | $8.74 | 69,400 | — | — |
| 2026-02-09 | $9.04 | $9.04 | 75,700 | — | — |
| 2026-02-06 | $8.89 | $8.89 | 82,800 | — | — |
| 2026-02-05 | $8.41 | $8.41 | 73,400 | — | — |
| 2026-02-04 | $8.46 | $8.46 | 55,400 | — | — |
| 2026-02-03 | $8.48 | $8.48 | 55,000 | — | — |
| 2026-02-02 | $8.36 | $8.36 | 54,800 | — | — |
| 2026-01-30 | $8.11 | $8.11 | 133,400 | — | — |
| 2026-01-29 | $8.52 | $8.52 | 80,400 | — | — |
| 2026-01-28 | $8.37 | $8.37 | 28,100 | — | — |
| 2026-01-27 | $8.75 | $8.75 | 53,900 | — | — |
| 2026-01-26 | $8.51 | $8.51 | 24,400 | — | — |
| 2026-01-23 | $8.59 | $8.59 | 44,600 | — | — |
| 2026-01-22 | $8.76 | $8.76 | 52,100 | — | — |
| 2026-01-21 | $8.58 | $8.58 | 58,000 | — | — |
| 2026-01-20 | $8.11 | $8.11 | 50,800 | — | — |
| 2026-01-16 | $8.48 | $8.48 | 57,800 | — | — |
| 2026-01-15 | $8.53 | $8.53 | 37,800 | — | — |
| 2026-01-14 | $8.41 | $8.41 | 39,900 | — | — |
| 2026-01-13 | $8.31 | $8.31 | 33,500 | — | — |
| 2026-01-12 | $8.20 | $8.20 | 67,900 | — | — |
| 2026-01-09 | $8.46 | $8.46 | 87,200 | — | — |
| 2026-01-08 | $8.85 | $8.85 | 198,500 | — | — |
| 2026-01-07 | $8.79 | $8.79 | 69,900 | — | — |
| 2026-01-06 | $8.20 | $8.20 | 112,200 | — | — |
| 2026-01-05 | $8.53 | $8.53 | 118,800 | — | — |
| 2026-01-02 | $8.51 | $8.51 | 140,300 | — | — |