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
- 2015-07-20 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 | — | — | — | $23.00 | 30,691 |
| 2026-09-03 | — | — | — | $23.30 | 9,625 |
| 2026-09-02 | — | — | — | $21.99 | 14,630 |
| 2026-09-01 | — | — | — | $22.33 | 19,665 |
| 2026-08-31 | — | — | — | $22.67 | 32,342 |
| 2026-08-28 | — | — | — | $22.95 | 42,521 |
| 2026-08-27 | $23.04 | $23.04 | 1,226,400 | $22.78 | 42,554 |
| 2026-08-26 | $20.53 | $20.53 | 357,700 | $20.25 | 17,866 |
| 2026-08-25 | $20.59 | $20.59 | 252,500 | $21.31 | 9,623 |
| 2026-08-24 | $21.24 | $21.24 | 589,700 | $21.81 | 25,813 |
| 2026-08-21 | $22.02 | $22.02 | 427,900 | $20.62 | 18,658 |
| 2026-08-20 | $20.51 | $20.51 | 406,100 | $20.35 | 8,706 |
| 2026-08-19 | $20.20 | $20.20 | 394,200 | $20.68 | 8,229 |
| 2026-08-18 | $20.66 | $20.66 | 261,700 | $20.18 | 12,256 |
| 2026-08-17 | $20.07 | $20.07 | 327,100 | $20.33 | 10,791 |
| 2026-08-14 | $20.83 | $20.83 | 229,000 | $20.96 | 9,287 |
| 2026-08-13 | $20.89 | $20.89 | 301,400 | $20.43 | 11,498 |
| 2026-08-12 | $20.14 | $20.14 | 561,900 | $20.83 | 19,258 |
| 2026-08-11 | $21.03 | $21.03 | 218,000 | $21.70 | 5,164 |
| 2026-08-10 | $21.58 | $21.58 | 260,600 | $21.58 | 7,502 |
| 2026-08-07 | $21.97 | $21.97 | 230,400 | $21.81 | 9,769 |
| 2026-08-06 | $21.40 | $21.40 | 322,300 | $21.40 | 9,602 |
| 2026-08-05 | $21.49 | $21.49 | 270,600 | $21.85 | 11,493 |
| 2026-08-04 | $21.54 | $21.54 | 406,900 | $21.79 | 12,521 |
| 2026-08-03 | $21.48 | $21.48 | 571,500 | $22.16 | 20,891 |
| 2026-07-31 | $21.75 | $21.75 | 381,800 | $21.48 | 15,697 |
| 2026-07-30 | $21.44 | $21.44 | 429,700 | $21.40 | 18,656 |
| 2026-07-29 | $21.88 | $21.88 | 706,900 | $22.03 | 26,934 |
| 2026-07-28 | $22.14 | $22.14 | 858,800 | $20.95 | 29,675 |
| 2026-07-27 | $20.78 | $20.78 | 284,900 | $20.40 | 16,855 |
| 2026-07-24 | $20.02 | $20.02 | 267,500 | $19.61 | 14,455 |
| 2026-07-23 | $19.36 | $19.36 | 311,800 | $20.25 | 21,435 |
| 2026-07-22 | $20.24 | $20.24 | 394,600 | $20.75 | 23,187 |
| 2026-07-21 | $20.91 | $20.91 | 338,900 | $20.77 | 23,745 |
| 2026-07-20 | $20.97 | $20.97 | 333,300 | $20.53 | 19,644 |
| 2026-07-17 | $20.67 | $20.67 | 270,400 | — | — |
| 2026-07-16 | $20.83 | $20.83 | 347,700 | — | — |
| 2026-07-15 | $20.25 | $20.25 | 297,300 | — | — |
| 2026-07-14 | $20.54 | $20.54 | 431,400 | — | — |
| 2026-07-13 | $20.41 | $20.41 | 378,000 | — | — |
| 2026-07-10 | $20.18 | $20.18 | 291,000 | — | — |
| 2026-07-09 | $19.93 | $19.93 | 228,000 | — | — |
| 2026-07-08 | $19.61 | $19.61 | 309,900 | — | — |
| 2026-07-07 | $20.20 | $20.20 | 287,600 | — | — |
| 2026-07-06 | $19.80 | $19.80 | 211,300 | — | — |
| 2026-07-02 | $19.49 | $19.49 | 225,300 | — | — |
| 2026-07-01 | $19.60 | $19.60 | 305,700 | — | — |
| 2026-06-30 | $19.22 | $19.22 | 301,000 | — | — |
| 2026-06-29 | $19.44 | $19.44 | 494,500 | — | — |
| 2026-06-26 | $18.45 | $18.45 | 712,100 | — | — |
| 2026-06-25 | $17.55 | $17.55 | 267,400 | — | — |
| 2026-06-24 | $18.49 | $18.49 | 336,600 | — | — |
| 2026-06-23 | $18.07 | $18.07 | 581,700 | — | — |
| 2026-06-22 | $17.30 | $17.30 | 285,300 | — | — |
| 2026-06-18 | $17.10 | $17.10 | 634,800 | — | — |
| 2026-06-17 | $17.38 | $17.38 | 224,800 | — | — |
| 2026-06-16 | $17.36 | $17.36 | 236,000 | — | — |
| 2026-06-15 | $17.15 | $17.15 | 287,900 | — | — |
| 2026-06-12 | $17.55 | $17.55 | 162,800 | — | — |
| 2026-06-11 | $17.32 | $17.32 | 338,600 | — | — |
| 2026-06-10 | $17.53 | $17.53 | 518,800 | — | — |
| 2026-06-09 | $17.34 | $17.34 | 441,300 | — | — |
| 2026-06-08 | $16.73 | $16.73 | 390,800 | — | — |
| 2026-06-05 | $17.13 | $17.13 | 229,900 | — | — |
| 2026-06-04 | $17.29 | $17.29 | 243,400 | — | — |
| 2026-06-03 | $16.88 | $16.88 | 393,300 | — | — |
| 2026-06-02 | $17.65 | $17.65 | 442,800 | — | — |
| 2026-06-01 | $18.14 | $18.14 | 445,600 | — | — |
| 2026-05-29 | $17.65 | $17.65 | 369,700 | — | — |
| 2026-05-28 | $17.77 | $17.77 | 406,900 | — | — |
| 2026-05-27 | $17.43 | $17.43 | 1,102,700 | — | — |
| 2026-05-26 | $19.27 | $19.27 | 402,700 | — | — |
| 2026-05-22 | $19.12 | $19.12 | 236,400 | — | — |
| 2026-05-21 | $18.87 | $18.87 | 196,300 | — | — |
| 2026-05-20 | $19.14 | $19.14 | 211,100 | — | — |
| 2026-05-19 | $19.50 | $19.50 | 251,100 | — | — |
| 2026-05-18 | $19.36 | $19.36 | 315,800 | — | — |
| 2026-05-15 | $18.82 | $18.82 | 222,100 | — | — |
| 2026-05-14 | $18.71 | $18.71 | 274,500 | — | — |
| 2026-05-13 | $18.84 | $18.84 | 325,300 | — | — |
| 2026-05-12 | $18.36 | $18.36 | 287,300 | — | — |
| 2026-05-11 | $18.99 | $18.99 | 269,100 | — | — |
| 2026-05-08 | $19.31 | $19.31 | 265,100 | — | — |
| 2026-05-07 | $19.00 | $19.00 | 263,100 | — | — |
| 2026-05-06 | $18.57 | $18.57 | 290,500 | — | — |
| 2026-05-05 | $18.66 | $18.66 | 439,400 | — | — |
| 2026-05-04 | $17.90 | $17.90 | 378,700 | — | — |
| 2026-05-01 | $17.73 | $17.73 | 333,500 | — | — |
| 2026-04-30 | $16.32 | $16.32 | 173,000 | — | — |
| 2026-04-29 | $16.10 | $16.10 | 251,200 | — | — |
| 2026-04-28 | $16.31 | $16.31 | 143,900 | — | — |
| 2026-04-27 | $16.50 | $16.50 | 357,700 | — | — |
| 2026-04-24 | $16.06 | $16.06 | 218,400 | — | — |
| 2026-04-23 | $15.90 | $15.90 | 238,900 | — | — |
| 2026-04-22 | $15.96 | $15.96 | 162,000 | — | — |
| 2026-04-21 | $15.84 | $15.84 | 269,500 | — | — |
| 2026-04-20 | $15.86 | $15.86 | 324,500 | — | — |
| 2026-04-17 | $15.71 | $15.71 | 384,900 | — | — |
| 2026-04-16 | $14.95 | $14.95 | 218,000 | — | — |
| 2026-04-15 | $14.83 | $14.83 | 332,100 | — | — |
| 2026-04-14 | $14.27 | $14.27 | 232,900 | — | — |
| 2026-04-13 | $13.96 | $13.96 | 207,700 | — | — |
| 2026-04-10 | $13.90 | $13.90 | 333,700 | — | — |
| 2026-04-09 | $13.91 | $13.91 | 242,000 | — | — |
| 2026-04-08 | $14.31 | $14.31 | 226,400 | — | — |
| 2026-04-07 | $14.64 | $14.64 | 206,500 | — | — |
| 2026-04-06 | $14.63 | $14.63 | 227,500 | — | — |
| 2026-04-02 | $14.71 | $14.71 | 154,900 | — | — |
| 2026-04-01 | $14.81 | $14.81 | 472,100 | — | — |
| 2026-03-31 | $14.55 | $14.55 | 285,400 | — | — |
| 2026-03-30 | $14.29 | $14.29 | 396,700 | — | — |
| 2026-03-27 | $14.00 | $14.00 | 225,900 | — | — |
| 2026-03-26 | $14.35 | $14.35 | 352,400 | — | — |
| 2026-03-25 | $14.25 | $14.25 | 255,900 | — | — |
| 2026-03-24 | $14.16 | $14.16 | 242,200 | — | — |
| 2026-03-23 | $14.04 | $14.04 | 206,300 | — | — |
| 2026-03-20 | $13.58 | $13.58 | 309,200 | — | — |
| 2026-03-19 | $13.70 | $13.70 | 218,700 | — | — |
| 2026-03-18 | $13.91 | $13.91 | 284,100 | — | — |
| 2026-03-17 | $14.17 | $14.17 | 266,100 | — | — |
| 2026-03-16 | $13.93 | $13.93 | 304,600 | — | — |
| 2026-03-13 | $13.68 | $13.68 | 175,400 | — | — |
| 2026-03-12 | $13.95 | $13.95 | 187,400 | — | — |
| 2026-03-11 | $14.10 | $14.10 | 174,600 | — | — |
| 2026-03-10 | $14.24 | $14.24 | 270,700 | — | — |
| 2026-03-09 | $14.44 | $14.44 | 431,200 | — | — |
| 2026-03-06 | $14.40 | $14.40 | 565,000 | — | — |
| 2026-03-05 | $14.50 | $14.50 | 712,000 | — | — |
| 2026-03-04 | $12.99 | $12.99 | 343,500 | — | — |
| 2026-03-03 | $12.77 | $12.77 | 175,300 | — | — |
| 2026-03-02 | $12.47 | $12.47 | 203,800 | — | — |
| 2026-02-27 | $12.36 | $12.36 | 160,500 | — | — |
| 2026-02-26 | $12.35 | $12.35 | 138,800 | — | — |
| 2026-02-25 | $12.07 | $12.07 | 174,500 | — | — |
| 2026-02-24 | $11.80 | $11.80 | 200,100 | — | — |
| 2026-02-23 | $11.51 | $11.51 | 222,600 | — | — |
| 2026-02-20 | $11.81 | $11.81 | 187,200 | — | — |
| 2026-02-19 | $11.53 | $11.53 | 142,400 | — | — |
| 2026-02-18 | $11.57 | $11.57 | 111,100 | — | — |
| 2026-02-17 | $11.41 | $11.41 | 155,000 | — | — |
| 2026-02-13 | $11.64 | $11.64 | 96,700 | — | — |
| 2026-02-12 | $11.37 | $11.37 | 127,700 | — | — |
| 2026-02-11 | $11.35 | $11.35 | 167,700 | — | — |
| 2026-02-10 | $11.82 | $11.82 | 133,400 | — | — |
| 2026-02-09 | $11.69 | $11.69 | 196,600 | — | — |
| 2026-02-06 | $11.86 | $11.86 | 150,500 | — | — |
| 2026-02-05 | $11.64 | $11.64 | 234,800 | — | — |
| 2026-02-04 | $11.50 | $11.50 | 161,100 | — | — |
| 2026-02-03 | $11.49 | $11.49 | 151,600 | — | — |
| 2026-02-02 | $11.95 | $11.95 | 147,400 | — | — |
| 2026-01-30 | $11.75 | $11.75 | 197,400 | — | — |
| 2026-01-29 | $11.62 | $11.62 | 127,400 | — | — |
| 2026-01-28 | $12.08 | $12.08 | 150,500 | — | — |
| 2026-01-27 | $12.26 | $12.26 | 126,300 | — | — |
| 2026-01-26 | $12.10 | $12.10 | 190,000 | — | — |
| 2026-01-23 | $12.08 | $12.08 | 114,700 | — | — |
| 2026-01-22 | $12.16 | $12.16 | 137,000 | — | — |
| 2026-01-21 | $12.00 | $12.00 | 283,300 | — | — |
| 2026-01-20 | $11.61 | $11.61 | 172,900 | — | — |
| 2026-01-16 | $11.86 | $11.86 | 175,600 | — | — |
| 2026-01-15 | $11.93 | $11.93 | 227,500 | — | — |
| 2026-01-14 | $12.00 | $12.00 | 273,900 | — | — |
| 2026-01-13 | $12.12 | $12.12 | 321,000 | — | — |
| 2026-01-12 | $11.62 | $11.62 | 126,100 | — | — |
| 2026-01-09 | $11.56 | $11.56 | 212,500 | — | — |
| 2026-01-08 | $11.52 | $11.52 | 133,800 | — | — |
| 2026-01-07 | $11.61 | $11.61 | 149,500 | — | — |
| 2026-01-06 | $11.38 | $11.38 | 168,200 | — | — |
| 2026-01-05 | $11.46 | $11.46 | 172,500 | — | — |
| 2026-01-02 | $11.14 | $11.14 | 183,800 | — | — |