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
- 2021-07-16 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 | — | — | — | $25.80 | 3,301 |
| 2026-09-03 | — | — | — | $26.23 | 8,419 |
| 2026-09-02 | — | — | — | $26.60 | 13,348 |
| 2026-09-01 | — | — | — | $25.96 | 6,358 |
| 2026-08-31 | — | — | — | $26.01 | 7,523 |
| 2026-08-28 | — | — | — | $25.49 | 12,529 |
| 2026-08-27 | $26.25 | $26.25 | 952,600 | $25.57 | 46,641 |
| 2026-08-26 | $25.78 | $25.78 | 822,000 | $23.75 | 46,079 |
| 2026-08-25 | $23.25 | $23.25 | 525,900 | $22.38 | 20,385 |
| 2026-08-24 | $21.82 | $21.82 | 417,700 | $19.55 | 10,458 |
| 2026-08-21 | $20.20 | $20.20 | 329,000 | $17.90 | 8,695 |
| 2026-08-20 | $17.97 | $17.97 | 104,600 | $18.76 | 2,551 |
| 2026-08-19 | $18.76 | $18.76 | 133,700 | $19.02 | 1,848 |
| 2026-08-18 | $19.40 | $19.40 | 297,000 | $19.47 | 8,075 |
| 2026-08-17 | $19.37 | $19.37 | 221,000 | $19.83 | 2,208 |
| 2026-08-14 | $19.75 | $19.75 | 96,600 | $19.75 | 795 |
| 2026-08-13 | $19.70 | $19.70 | 249,400 | $18.87 | 18,551 |
| 2026-08-12 | $18.68 | $18.68 | 85,300 | $19.17 | 3,148 |
| 2026-08-11 | $19.01 | $19.01 | 124,200 | $18.64 | 4,185 |
| 2026-08-10 | $18.80 | $18.80 | 118,800 | $18.10 | 8,058 |
| 2026-08-07 | $18.26 | $18.26 | 69,600 | $18.28 | 965 |
| 2026-08-06 | $17.86 | $17.86 | 127,400 | $18.16 | 2,863 |
| 2026-08-05 | $18.46 | $18.46 | 90,700 | $18.30 | 2,693 |
| 2026-08-04 | $18.57 | $18.57 | 145,300 | $18.44 | 3,977 |
| 2026-08-03 | $18.52 | $18.52 | 79,300 | $19.04 | 1,738 |
| 2026-07-31 | $18.64 | $18.64 | 42,500 | $19.17 | 1,419 |
| 2026-07-30 | $19.24 | $19.24 | 70,000 | $18.80 | 2,084 |
| 2026-07-29 | $18.02 | $18.02 | 77,600 | $18.71 | 1,058 |
| 2026-07-28 | $18.26 | $18.26 | 119,100 | $18.50 | 8,758 |
| 2026-07-27 | $18.93 | $18.93 | 128,200 | $18.88 | 1,874 |
| 2026-07-24 | $18.74 | $18.74 | 149,200 | $19.46 | 3,908 |
| 2026-07-23 | $19.42 | $19.42 | 258,900 | $21.20 | 11,631 |
| 2026-07-22 | $21.86 | $21.86 | 310,600 | $21.54 | 17,467 |
| 2026-07-21 | $22.06 | $22.06 | 437,400 | $20.50 | 14,204 |
| 2026-07-20 | $20.83 | $20.83 | 291,800 | $18.76 | 9,626 |
| 2026-07-17 | $18.29 | $18.29 | 134,100 | — | — |
| 2026-07-16 | $18.91 | $18.91 | 526,400 | — | — |
| 2026-07-15 | $19.58 | $19.58 | 912,700 | — | — |
| 2026-07-14 | $21.24 | $21.24 | 802,600 | — | — |
| 2026-07-13 | $18.68 | $18.68 | 166,300 | — | — |
| 2026-07-10 | $17.86 | $17.86 | 107,700 | — | — |
| 2026-07-09 | $17.85 | $17.85 | 84,200 | — | — |
| 2026-07-08 | $16.58 | $16.58 | 171,000 | — | — |
| 2026-07-07 | $16.79 | $16.79 | 156,700 | — | — |
| 2026-07-06 | $17.49 | $17.49 | 141,000 | — | — |
| 2026-07-02 | $16.93 | $16.93 | 121,600 | — | — |
| 2026-07-01 | $17.89 | $17.89 | 65,900 | — | — |
| 2026-06-30 | $19.12 | $19.12 | 61,100 | — | — |
| 2026-06-29 | $18.58 | $18.58 | 86,000 | — | — |
| 2026-06-26 | $18.83 | $18.83 | 176,100 | — | — |
| 2026-06-25 | $19.75 | $19.75 | 55,900 | — | — |
| 2026-06-24 | $19.72 | $19.72 | 111,900 | — | — |
| 2026-06-23 | $19.92 | $19.92 | 91,700 | — | — |
| 2026-06-22 | $19.96 | $19.96 | 176,200 | — | — |
| 2026-06-18 | $20.50 | $20.50 | 140,300 | — | — |
| 2026-06-17 | $19.86 | $19.86 | 148,700 | — | — |
| 2026-06-16 | $20.51 | $20.51 | 119,200 | — | — |
| 2026-06-15 | $20.75 | $20.75 | 128,900 | — | — |
| 2026-06-12 | $21.63 | $21.63 | 348,500 | — | — |
| 2026-06-11 | $20.69 | $20.69 | 330,300 | — | — |
| 2026-06-10 | $19.25 | $19.25 | 389,100 | — | — |
| 2026-06-09 | $20.93 | $20.93 | 295,600 | — | — |
| 2026-06-08 | $20.00 | $20.00 | 279,700 | — | — |
| 2026-06-05 | $19.86 | $19.86 | 197,600 | — | — |
| 2026-06-04 | $20.79 | $20.79 | 378,100 | — | — |
| 2026-06-03 | $20.83 | $20.83 | 244,100 | — | — |
| 2026-06-02 | $20.97 | $20.97 | 274,900 | — | — |
| 2026-06-01 | $20.39 | $20.39 | 300,800 | — | — |
| 2026-05-29 | $21.10 | $21.10 | 378,600 | — | — |
| 2026-05-28 | $20.18 | $20.18 | 372,700 | — | — |
| 2026-05-27 | $17.26 | $17.26 | 634,500 | — | — |
| 2026-05-26 | $17.81 | $17.81 | 240,000 | — | — |
| 2026-05-22 | $16.77 | $16.77 | 192,200 | — | — |
| 2026-05-21 | $15.92 | $15.92 | 163,300 | — | — |
| 2026-05-20 | $15.47 | $15.47 | 211,700 | — | — |
| 2026-05-19 | $14.62 | $14.62 | 292,000 | — | — |
| 2026-05-18 | $14.54 | $14.54 | 371,900 | — | — |
| 2026-05-15 | $15.61 | $15.61 | 384,000 | — | — |
| 2026-05-14 | $17.59 | $17.59 | 446,900 | — | — |
| 2026-05-13 | $17.57 | $17.57 | 152,600 | — | — |
| 2026-05-12 | $17.99 | $17.99 | 101,300 | — | — |
| 2026-05-11 | $17.55 | $17.55 | 226,600 | — | — |
| 2026-05-08 | $16.16 | $16.16 | 224,900 | — | — |
| 2026-05-07 | $15.87 | $15.87 | 326,400 | — | — |
| 2026-05-06 | $15.90 | $15.90 | 261,500 | — | — |
| 2026-05-05 | $16.73 | $16.73 | 95,000 | — | — |
| 2026-05-04 | $16.50 | $16.50 | 124,500 | — | — |
| 2026-05-01 | $17.02 | $17.02 | 151,100 | — | — |
| 2026-04-30 | $16.71 | $16.71 | 197,700 | — | — |
| 2026-04-29 | $17.41 | $17.41 | 232,600 | — | — |
| 2026-04-28 | $18.38 | $18.38 | 176,500 | — | — |
| 2026-04-27 | $19.62 | $19.62 | 357,600 | — | — |
| 2026-04-24 | $18.33 | $18.33 | 166,200 | — | — |
| 2026-04-23 | $17.50 | $17.50 | 83,300 | — | — |
| 2026-04-22 | $17.96 | $17.96 | 92,600 | — | — |
| 2026-04-21 | $17.98 | $17.98 | 78,600 | — | — |
| 2026-04-20 | $18.20 | $18.20 | 203,300 | — | — |
| 2026-04-17 | $17.83 | $17.83 | 222,400 | — | — |
| 2026-04-16 | $17.94 | $17.94 | 104,000 | — | — |
| 2026-04-15 | $17.75 | $17.75 | 145,200 | — | — |
| 2026-04-14 | $18.01 | $18.01 | 105,900 | — | — |
| 2026-04-13 | $18.17 | $18.17 | 87,200 | — | — |
| 2026-04-10 | $17.73 | $17.73 | 179,000 | — | — |
| 2026-04-09 | $17.47 | $17.47 | 217,600 | — | — |
| 2026-04-08 | $19.75 | $19.75 | 82,600 | — | — |
| 2026-04-07 | $19.10 | $19.10 | 177,500 | — | — |
| 2026-04-06 | $19.96 | $19.96 | 129,600 | — | — |
| 2026-04-02 | $19.68 | $19.68 | 116,600 | — | — |
| 2026-04-01 | $19.57 | $19.57 | 164,000 | — | — |
| 2026-03-31 | $19.32 | $19.32 | 122,600 | — | — |
| 2026-03-30 | $19.95 | $19.95 | 160,100 | — | — |
| 2026-03-27 | $20.50 | $20.50 | 154,300 | — | — |
| 2026-03-26 | $21.32 | $21.32 | 160,100 | — | — |
| 2026-03-25 | $21.56 | $21.56 | 174,200 | — | — |
| 2026-03-24 | $22.15 | $22.15 | 343,100 | — | — |
| 2026-03-23 | $21.46 | $21.46 | 133,400 | — | — |
| 2026-03-20 | $19.62 | $19.62 | 119,900 | — | — |
| 2026-03-19 | $21.15 | $21.15 | 156,000 | — | — |
| 2026-03-18 | $20.46 | $20.46 | 119,400 | — | — |
| 2026-03-17 | $20.73 | $20.73 | 131,400 | — | — |
| 2026-03-16 | $21.73 | $21.73 | 161,700 | — | — |
| 2026-03-13 | $20.72 | $20.72 | 326,500 | — | — |
| 2026-03-12 | $20.78 | $20.78 | 234,700 | — | — |
| 2026-03-11 | $20.56 | $20.56 | 327,500 | — | — |
| 2026-03-10 | $19.94 | $19.94 | 193,600 | — | — |
| 2026-03-09 | $20.49 | $20.49 | 362,300 | — | — |
| 2026-03-06 | $17.80 | $17.80 | 411,200 | — | — |
| 2026-03-05 | $15.07 | $15.07 | 208,700 | — | — |
| 2026-03-04 | $15.38 | $15.38 | 257,300 | — | — |
| 2026-03-03 | $15.29 | $15.29 | 209,100 | — | — |
| 2026-03-02 | $15.84 | $15.84 | 187,800 | — | — |
| 2026-02-27 | $16.91 | $16.91 | 326,500 | — | — |
| 2026-02-26 | $17.81 | $17.81 | 178,900 | — | — |
| 2026-02-25 | $16.94 | $16.94 | 170,800 | — | — |
| 2026-02-24 | $15.90 | $15.90 | 473,500 | — | — |
| 2026-02-23 | $15.61 | $15.61 | 734,700 | — | — |
| 2026-02-20 | $17.05 | $17.05 | 529,600 | — | — |
| 2026-02-19 | $19.30 | $19.30 | 456,100 | — | — |
| 2026-02-18 | $20.06 | $20.06 | 387,800 | — | — |
| 2026-02-17 | $21.74 | $21.74 | 237,900 | — | — |
| 2026-02-13 | $21.97 | $21.97 | 112,200 | — | — |
| 2026-02-12 | $20.96 | $20.96 | 267,700 | — | — |
| 2026-02-11 | $21.40 | $21.40 | 344,000 | — | — |
| 2026-02-10 | $21.43 | $21.43 | 406,000 | — | — |
| 2026-02-09 | $21.12 | $21.12 | 631,600 | — | — |
| 2026-02-06 | $19.24 | $19.24 | 193,700 | — | — |
| 2026-02-05 | $17.71 | $17.71 | 212,000 | — | — |
| 2026-02-04 | $18.93 | $18.93 | 224,800 | — | — |
| 2026-02-03 | $19.47 | $19.47 | 188,400 | — | — |
| 2026-02-02 | $19.41 | $19.41 | 252,400 | — | — |
| 2026-01-30 | $19.09 | $19.09 | 224,600 | — | — |
| 2026-01-29 | $20.48 | $20.48 | 323,100 | — | — |
| 2026-01-28 | $19.33 | $19.33 | 252,100 | — | — |
| 2026-01-27 | $19.29 | $19.29 | 316,700 | — | — |
| 2026-01-26 | $18.35 | $18.35 | 211,300 | — | — |
| 2026-01-23 | $18.42 | $18.42 | 238,400 | — | — |
| 2026-01-22 | $18.90 | $18.90 | 475,300 | — | — |
| 2026-01-21 | $16.37 | $16.37 | 276,400 | — | — |
| 2026-01-20 | $16.23 | $16.23 | 328,900 | — | — |
| 2026-01-16 | $15.72 | $15.72 | 216,600 | — | — |
| 2026-01-15 | $14.87 | $14.87 | 214,300 | — | — |
| 2026-01-14 | $15.72 | $15.72 | 145,900 | — | — |
| 2026-01-13 | $15.83 | $15.83 | 187,300 | — | — |
| 2026-01-12 | $15.83 | $15.83 | 200,600 | — | — |
| 2026-01-09 | $15.53 | $15.53 | 271,500 | — | — |
| 2026-01-08 | $16.75 | $16.75 | 223,100 | — | — |
| 2026-01-07 | $16.49 | $16.49 | 336,100 | — | — |
| 2026-01-06 | $16.30 | $16.30 | 323,600 | — | — |
| 2026-01-05 | $15.85 | $15.85 | 111,000 | — | — |
| 2026-01-02 | $15.78 | $15.78 | 101,400 | — | — |