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
- 2025-12-03 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 | — | — | — | $20.55 | 536 |
| 2026-09-03 | — | — | — | $22.38 | 357 |
| 2026-09-02 | — | — | — | $21.26 | 277 |
| 2026-09-01 | — | — | — | $20.75 | 408 |
| 2026-08-31 | — | — | — | $20.85 | 145 |
| 2026-08-28 | — | — | — | $21.19 | 1,763 |
| 2026-08-27 | $21.78 | $21.78 | 20,200 | $20.96 | 265 |
| 2026-08-26 | $20.85 | $20.85 | 39,000 | $20.01 | 1,451 |
| 2026-08-25 | $20.46 | $20.46 | 16,300 | $21.17 | 102 |
| 2026-08-24 | $20.74 | $20.74 | 26,200 | $20.65 | 644 |
| 2026-08-21 | $20.61 | $20.61 | 12,400 | $21.51 | 738 |
| 2026-08-20 | $21.68 | $21.68 | 25,200 | $21.53 | 334 |
| 2026-08-19 | $21.20 | $21.20 | 10,900 | $21.81 | 215 |
| 2026-08-18 | $21.94 | $21.94 | 19,300 | $22.28 | 2 |
| 2026-08-17 | $22.88 | $22.88 | 32,600 | $23.53 | 627 |
| 2026-08-14 | $22.97 | $22.97 | 44,700 | $22.83 | 115 |
| 2026-08-13 | $23.05 | $23.05 | 73,400 | $25.18 | 534 |
| 2026-08-12 | $20.89 | $20.89 | 17,100 | $21.72 | 228 |
| 2026-08-11 | $20.80 | $20.80 | 22,600 | $21.25 | 742 |
| 2026-08-10 | $21.71 | $21.71 | 25,800 | $21.53 | 82 |
| 2026-08-07 | $21.16 | $21.16 | 17,600 | $21.09 | 119 |
| 2026-08-06 | $21.42 | $21.42 | 36,400 | $20.76 | 1,112 |
| 2026-08-05 | $20.75 | $20.75 | 20,800 | $19.00 | 203 |
| 2026-08-04 | $18.50 | $18.50 | 5,900 | $19.05 | 133 |
| 2026-08-03 | $18.51 | $18.51 | 35,900 | $18.50 | 362 |
| 2026-07-31 | $17.88 | $17.88 | 6,500 | $17.68 | 59 |
| 2026-07-30 | $17.74 | $17.74 | 7,900 | $17.68 | 288 |
| 2026-07-29 | $17.66 | $17.66 | 7,700 | — | — |
| 2026-07-28 | $18.32 | $18.32 | 20,300 | $19.30 | 475 |
| 2026-07-27 | $19.73 | $19.73 | 7,400 | $18.65 | 208 |
| 2026-07-24 | $18.77 | $18.77 | 18,900 | $20.23 | 714 |
| 2026-07-23 | $19.75 | $19.75 | 7,100 | $19.50 | 161 |
| 2026-07-22 | $19.44 | $19.44 | 61,700 | $18.93 | 18 |
| 2026-07-21 | $19.28 | $19.28 | 23,900 | $19.09 | 186 |
| 2026-07-20 | $18.87 | $18.87 | 9,500 | $19.30 | 45 |
| 2026-07-17 | $19.46 | $19.46 | 7,200 | — | — |
| 2026-07-16 | $19.52 | $19.52 | 14,900 | — | — |
| 2026-07-15 | $19.61 | $19.61 | 25,000 | — | — |
| 2026-07-14 | $20.04 | $20.04 | 18,400 | — | — |
| 2026-07-13 | $20.75 | $20.75 | 29,900 | — | — |
| 2026-07-10 | $20.93 | $20.93 | 30,300 | — | — |
| 2026-07-09 | $20.10 | $20.10 | 25,800 | — | — |
| 2026-07-08 | $20.51 | $20.51 | 40,000 | — | — |
| 2026-07-07 | $20.98 | $20.98 | 22,800 | — | — |
| 2026-07-06 | $20.80 | $20.80 | 81,400 | — | — |
| 2026-07-02 | $20.91 | $20.91 | 29,300 | — | — |
| 2026-07-01 | $20.26 | $20.26 | 26,400 | — | — |
| 2026-06-30 | $21.55 | $21.55 | 71,800 | — | — |
| 2026-06-29 | $21.05 | $21.05 | 48,600 | — | — |
| 2026-06-26 | $19.49 | $19.49 | 54,600 | — | — |
| 2026-06-25 | $18.25 | $18.25 | 38,900 | — | — |
| 2026-06-24 | $17.30 | $17.30 | 68,800 | — | — |
| 2026-06-23 | $17.55 | $17.55 | 20,700 | — | — |
| 2026-06-22 | $18.15 | $18.15 | 13,200 | — | — |
| 2026-06-18 | $18.24 | $18.24 | 30,700 | — | — |
| 2026-06-17 | $17.96 | $17.96 | 24,500 | — | — |
| 2026-06-16 | $18.89 | $18.89 | 58,800 | — | — |
| 2026-06-15 | $17.84 | $17.84 | 39,700 | — | — |
| 2026-06-12 | $17.98 | $17.98 | 35,500 | — | — |
| 2026-06-11 | $17.95 | $17.95 | 11,800 | — | — |
| 2026-06-10 | $17.86 | $17.86 | 36,200 | — | — |
| 2026-06-09 | $17.87 | $17.87 | 43,200 | — | — |
| 2026-06-08 | $17.97 | $17.97 | 34,600 | — | — |
| 2026-06-05 | $18.96 | $18.96 | 25,400 | — | — |
| 2026-06-04 | $18.64 | $18.64 | 50,000 | — | — |
| 2026-06-03 | $20.61 | $20.61 | 54,300 | — | — |
| 2026-06-02 | $19.96 | $19.96 | 49,100 | — | — |
| 2026-06-01 | $19.77 | $19.77 | 10,000 | — | — |
| 2026-05-29 | $19.38 | $19.38 | 5,800 | — | — |
| 2026-05-28 | $18.84 | $18.84 | 12,200 | — | — |
| 2026-05-27 | $18.46 | $18.46 | 35,800 | — | — |
| 2026-05-26 | $18.32 | $18.32 | 1,900 | — | — |
| 2026-05-22 | $18.58 | $18.58 | 5,900 | — | — |
| 2026-05-21 | $18.39 | $18.39 | 23,300 | — | — |
| 2026-05-20 | $18.25 | $18.25 | 76,500 | — | — |
| 2026-05-19 | $18.79 | $18.79 | 13,400 | — | — |
| 2026-05-18 | $18.50 | $18.50 | 6,000 | — | — |
| 2026-05-15 | $18.13 | $18.13 | 6,300 | — | — |
| 2026-05-14 | $17.98 | $17.98 | 36,700 | — | — |
| 2026-05-13 | $18.30 | $18.30 | 9,600 | — | — |
| 2026-05-12 | $18.96 | $18.96 | 66,100 | — | — |
| 2026-05-11 | $18.03 | $18.03 | 58,800 | — | — |
| 2026-05-08 | $17.53 | $17.53 | 8,100 | — | — |
| 2026-05-07 | $16.88 | $16.88 | 6,500 | — | — |
| 2026-05-06 | $17.43 | $17.43 | 5,500 | — | — |
| 2026-05-05 | $17.60 | $17.60 | 24,700 | — | — |
| 2026-05-04 | $17.69 | $17.69 | 3,900 | — | — |
| 2026-05-01 | $17.62 | $17.62 | 5,800 | — | — |
| 2026-04-30 | $17.58 | $17.58 | 10,600 | — | — |
| 2026-04-29 | $17.65 | $17.65 | 8,000 | — | — |
| 2026-04-28 | $17.75 | $17.75 | 10,900 | — | — |
| 2026-04-27 | $18.22 | $18.22 | 5,000 | — | — |
| 2026-04-24 | $17.95 | $17.95 | 8,900 | — | — |
| 2026-04-23 | $18.10 | $18.10 | 21,300 | — | — |
| 2026-04-22 | $18.00 | $18.00 | 29,500 | — | — |
| 2026-04-21 | $18.09 | $18.09 | 17,600 | — | — |
| 2026-04-20 | $18.25 | $18.25 | 15,000 | — | — |
| 2026-04-17 | $18.00 | $18.00 | 34,200 | — | — |
| 2026-04-16 | $18.02 | $18.02 | 17,000 | — | — |
| 2026-04-15 | $18.21 | $18.21 | 14,300 | — | — |
| 2026-04-14 | $17.36 | $17.36 | 34,100 | — | — |
| 2026-04-13 | $17.46 | $17.46 | 15,400 | — | — |
| 2026-04-10 | $17.75 | $17.75 | 20,100 | — | — |
| 2026-04-09 | $17.81 | $17.81 | 14,900 | — | — |
| 2026-04-08 | $17.91 | $17.91 | 25,700 | — | — |
| 2026-04-07 | $17.79 | $17.79 | 27,100 | — | — |
| 2026-04-06 | $17.33 | $17.33 | 32,600 | — | — |
| 2026-04-02 | $17.82 | $17.82 | 41,200 | — | — |
| 2026-04-01 | $17.32 | $17.32 | 18,800 | — | — |
| 2026-03-31 | $16.78 | $16.78 | 25,300 | — | — |
| 2026-03-30 | $15.65 | $15.65 | 24,200 | — | — |
| 2026-03-27 | $16.34 | $16.34 | 28,400 | — | — |
| 2026-03-26 | $15.87 | $15.87 | 24,700 | — | — |
| 2026-03-25 | $16.14 | $16.14 | 28,700 | — | — |
| 2026-03-24 | $16.03 | $16.03 | 70,300 | — | — |
| 2026-03-23 | $16.89 | $16.89 | 19,100 | — | — |
| 2026-03-20 | $16.32 | $16.32 | 107,400 | — | — |
| 2026-03-19 | $15.59 | $15.59 | 18,800 | — | — |
| 2026-03-18 | $16.01 | $16.01 | 33,300 | — | — |
| 2026-03-17 | $17.09 | $17.09 | 16,100 | — | — |
| 2026-03-16 | $17.07 | $17.07 | 13,300 | — | — |
| 2026-03-13 | $16.88 | $16.88 | 58,900 | — | — |
| 2026-03-12 | $18.04 | $18.04 | 27,400 | — | — |
| 2026-03-11 | $18.02 | $18.02 | 51,500 | — | — |
| 2026-03-10 | $18.12 | $18.12 | 55,900 | — | — |
| 2026-03-09 | $18.60 | $18.60 | 55,800 | — | — |
| 2026-03-06 | $19.64 | $19.64 | 80,500 | — | — |
| 2026-03-05 | $18.77 | $18.77 | 18,800 | — | — |
| 2026-03-04 | $18.92 | $18.92 | 14,200 | — | — |
| 2026-03-03 | $19.10 | $19.10 | 78,800 | — | — |
| 2026-03-02 | $19.10 | $19.10 | 63,900 | — | — |
| 2026-02-27 | $18.86 | $18.86 | 17,400 | — | — |
| 2026-02-26 | $19.41 | $19.41 | 25,200 | — | — |
| 2026-02-25 | $20.32 | $20.32 | 39,500 | — | — |
| 2026-02-24 | $19.47 | $19.47 | 25,100 | — | — |
| 2026-02-23 | $18.68 | $18.68 | 22,100 | — | — |
| 2026-02-20 | $18.46 | $18.46 | 14,800 | — | — |
| 2026-02-19 | $18.57 | $18.57 | 55,300 | — | — |
| 2026-02-18 | $18.72 | $18.72 | 90,100 | — | — |
| 2026-02-17 | $19.17 | $19.17 | 9,600 | — | — |
| 2026-02-13 | $19.16 | $19.16 | 11,700 | — | — |
| 2026-02-12 | $18.38 | $18.38 | 16,500 | — | — |
| 2026-02-11 | $19.25 | $19.25 | 33,600 | — | — |
| 2026-02-10 | $18.98 | $18.98 | 44,300 | — | — |
| 2026-02-09 | $17.64 | $17.64 | 73,100 | — | — |
| 2026-02-06 | $17.20 | $17.20 | 117,300 | — | — |
| 2026-02-05 | $15.73 | $15.73 | 72,700 | — | — |
| 2026-02-04 | $15.12 | $15.12 | 55,000 | — | — |
| 2026-02-03 | $15.10 | $15.10 | 96,100 | — | — |
| 2026-02-02 | $17.26 | $17.26 | 21,500 | — | — |
| 2026-01-30 | $16.31 | $16.31 | 67,400 | — | — |
| 2026-01-29 | $17.30 | $17.30 | 58,000 | — | — |
| 2026-01-28 | $16.84 | $16.84 | 38,700 | — | — |
| 2026-01-27 | $19.37 | $19.37 | 87,600 | — | — |
| 2026-01-26 | $19.47 | $19.47 | 12,300 | — | — |
| 2026-01-23 | $19.40 | $19.40 | 25,400 | — | — |
| 2026-01-22 | $19.36 | $19.36 | 46,600 | — | — |
| 2026-01-21 | $18.49 | $18.49 | 50,500 | — | — |
| 2026-01-20 | $15.60 | $15.60 | 26,500 | — | — |
| 2026-01-16 | $15.13 | $15.13 | 30,900 | — | — |
| 2026-01-15 | $15.30 | $15.30 | 37,600 | — | — |
| 2026-01-14 | $16.40 | $16.40 | 63,200 | — | — |
| 2026-01-13 | $15.45 | $15.45 | 102,000 | — | — |
| 2026-01-12 | $15.03 | $15.03 | 29,100 | — | — |
| 2026-01-09 | $14.53 | $14.53 | 36,700 | — | — |
| 2026-01-08 | $14.31 | $14.31 | 30,800 | — | — |
| 2026-01-07 | $14.16 | $14.16 | 107,200 | — | — |
| 2026-01-06 | $14.39 | $14.39 | 38,100 | — | — |
| 2026-01-05 | $15.25 | $15.25 | 25,100 | — | — |
| 2026-01-02 | $14.80 | $14.80 | 43,400 | — | — |