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
- 2025-09-19 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $20.44 | 45,035 |
| 2026-09-03 | — | — | — | $20.77 | 36,673 |
| 2026-09-02 | — | — | — | $20.09 | 77,865 |
| 2026-09-01 | — | — | — | $20.36 | 44,916 |
| 2026-08-31 | — | — | — | $20.94 | 73,738 |
| 2026-08-28 | — | — | — | $21.70 | 76,867 |
| 2026-08-27 | $21.88 | $21.88 | 2,001,900 | $21.22 | 76,240 |
| 2026-08-26 | $21.10 | $21.10 | 1,325,400 | $21.47 | 66,385 |
| 2026-08-25 | $21.40 | $21.40 | 1,039,000 | $21.80 | 90,717 |
| 2026-08-24 | $21.48 | $21.48 | 1,559,700 | $20.94 | 86,799 |
| 2026-08-21 | $20.87 | $20.87 | 1,667,000 | $20.28 | 102,956 |
| 2026-08-20 | $20.04 | $20.04 | 1,682,000 | $20.40 | 133,405 |
| 2026-08-19 | $20.72 | $20.72 | 1,188,500 | $21.12 | 82,382 |
| 2026-08-18 | $20.65 | $20.65 | 1,846,800 | $20.36 | 154,538 |
| 2026-08-17 | $20.67 | $20.67 | 2,561,200 | $21.34 | 99,049 |
| 2026-08-14 | $21.44 | $21.44 | 1,734,200 | $22.69 | 128,106 |
| 2026-08-13 | $22.82 | $22.82 | 1,290,500 | $22.50 | 65,285 |
| 2026-08-12 | $22.46 | $22.46 | 1,263,600 | $22.34 | 74,319 |
| 2026-08-11 | $22.36 | $22.36 | 1,892,600 | $21.01 | 140,595 |
| 2026-08-10 | $21.12 | $21.12 | 1,850,000 | $22.22 | 145,622 |
| 2026-08-07 | $22.05 | $22.05 | 1,657,600 | $22.60 | 58,616 |
| 2026-08-06 | $22.09 | $22.09 | 3,316,700 | $22.50 | 191,422 |
| 2026-08-05 | $23.63 | $23.63 | 3,039,200 | $24.19 | 275,622 |
| 2026-08-04 | $23.67 | $23.67 | 2,285,500 | $24.59 | 182,868 |
| 2026-08-03 | $24.28 | $24.28 | 1,804,300 | $23.98 | 82,286 |
| 2026-07-31 | $23.02 | $23.02 | 1,003,400 | $24.16 | 51,813 |
| 2026-07-30 | $23.95 | $23.95 | 1,007,500 | $23.35 | 49,842 |
| 2026-07-29 | $23.05 | $23.05 | 1,296,900 | $23.05 | 46,800 |
| 2026-07-28 | $23.14 | $23.14 | 1,599,300 | $23.01 | 92,036 |
| 2026-07-27 | $23.29 | $23.29 | 1,725,800 | $22.33 | 89,441 |
| 2026-07-24 | $22.17 | $22.17 | 1,722,500 | $23.46 | 86,749 |
| 2026-07-23 | $23.49 | $23.49 | 2,196,200 | $24.73 | 183,524 |
| 2026-07-22 | $24.81 | $24.81 | 1,786,500 | $26.46 | 103,572 |
| 2026-07-21 | $26.25 | $26.25 | 2,187,100 | $28.00 | 106,575 |
| 2026-07-20 | $28.01 | $28.01 | 1,260,900 | $28.36 | 75,462 |
| 2026-07-17 | $28.11 | $28.11 | 1,841,100 | — | — |
| 2026-07-16 | $28.92 | $28.92 | 2,419,800 | — | — |
| 2026-07-15 | $29.18 | $29.18 | 2,534,200 | — | — |
| 2026-07-14 | $28.08 | $28.08 | 1,807,500 | — | — |
| 2026-07-13 | $28.44 | $28.44 | 1,162,300 | — | — |
| 2026-07-10 | $28.95 | $28.95 | 1,535,900 | — | — |
| 2026-07-09 | $29.40 | $29.40 | 2,259,900 | — | — |
| 2026-07-08 | $27.61 | $27.61 | 2,260,900 | — | — |
| 2026-07-07 | $28.30 | $28.30 | 1,785,900 | — | — |
| 2026-07-06 | $28.43 | $28.43 | 3,072,500 | — | — |
| 2026-07-02 | $26.43 | $26.43 | 3,021,200 | — | — |
| 2026-07-01 | $26.48 | $26.48 | 2,996,600 | — | — |
| 2026-06-30 | $25.19 | $25.19 | 3,259,900 | — | — |
| 2026-06-29 | $24.45 | $24.45 | 4,076,500 | — | — |
| 2026-06-26 | $22.90 | $22.90 | 7,801,600 | — | — |
| 2026-06-25 | $21.79 | $21.79 | 900,100 | — | — |
| 2026-06-24 | $21.79 | $21.79 | 1,598,100 | — | — |
| 2026-06-23 | $21.49 | $21.49 | 1,395,700 | — | — |
| 2026-06-22 | $21.02 | $21.02 | 1,561,200 | — | — |
| 2026-06-18 | $21.36 | $21.36 | 5,084,800 | — | — |
| 2026-06-17 | $20.45 | $20.45 | 6,894,500 | — | — |
| 2026-06-16 | $19.17 | $19.17 | 2,544,900 | — | — |
| 2026-06-15 | $19.60 | $19.60 | 3,466,300 | — | — |
| 2026-06-12 | $20.96 | $20.96 | 1,004,800 | — | — |
| 2026-06-11 | $21.08 | $21.08 | 1,018,600 | — | — |
| 2026-06-10 | $20.61 | $20.61 | 1,997,800 | — | — |
| 2026-06-09 | $20.41 | $20.41 | 1,269,800 | — | — |
| 2026-06-08 | $19.75 | $19.75 | 765,000 | — | — |
| 2026-06-05 | $19.55 | $19.55 | 1,021,600 | — | — |
| 2026-06-04 | $20.33 | $20.33 | 1,333,700 | — | — |
| 2026-06-03 | $19.88 | $19.88 | 1,623,800 | — | — |
| 2026-06-02 | $20.45 | $20.45 | 2,079,000 | — | — |
| 2026-06-01 | $19.59 | $19.59 | 2,735,800 | — | — |
| 2026-05-29 | $18.79 | $18.79 | 2,025,200 | — | — |
| 2026-05-28 | $18.80 | $18.80 | 1,243,500 | — | — |
| 2026-05-27 | $18.68 | $18.68 | 1,135,900 | — | — |
| 2026-05-26 | $18.97 | $18.97 | 1,724,700 | — | — |
| 2026-05-22 | $18.22 | $18.22 | 1,379,000 | — | — |
| 2026-05-21 | $17.61 | $17.61 | 746,200 | — | — |
| 2026-05-20 | $17.72 | $17.72 | 1,153,200 | — | — |
| 2026-05-19 | $17.58 | $17.58 | 1,448,200 | — | — |
| 2026-05-18 | $17.57 | $17.57 | 2,726,300 | — | — |
| 2026-05-15 | $16.51 | $16.51 | 1,388,700 | — | — |
| 2026-05-14 | $16.26 | $16.26 | 764,000 | — | — |
| 2026-05-13 | $16.88 | $16.88 | 1,848,300 | — | — |
| 2026-05-12 | $16.53 | $16.53 | 1,757,700 | — | — |
| 2026-05-11 | $16.04 | $16.04 | 1,660,300 | — | — |
| 2026-05-08 | $15.92 | $15.92 | 1,780,100 | — | — |
| 2026-05-07 | $16.95 | $16.95 | 4,660,700 | — | — |
| 2026-05-06 | $14.25 | $14.25 | 1,973,700 | — | — |
| 2026-05-05 | $14.01 | $14.01 | 855,400 | — | — |
| 2026-05-04 | $13.62 | $13.62 | 458,100 | — | — |
| 2026-05-01 | $13.79 | $13.79 | 968,900 | — | — |
| 2026-04-30 | $13.47 | $13.47 | 870,700 | — | — |
| 2026-04-29 | $13.64 | $13.64 | 497,500 | — | — |
| 2026-04-28 | $13.55 | $13.55 | 297,400 | — | — |
| 2026-04-27 | $13.59 | $13.59 | 631,300 | — | — |
| 2026-04-24 | $13.50 | $13.50 | 432,100 | — | — |
| 2026-04-23 | $13.26 | $13.26 | 439,700 | — | — |
| 2026-04-22 | $13.25 | $13.25 | 617,400 | — | — |
| 2026-04-21 | $13.56 | $13.56 | 690,100 | — | — |
| 2026-04-20 | $13.78 | $13.78 | 710,200 | — | — |
| 2026-04-17 | $13.53 | $13.53 | 1,130,400 | — | — |
| 2026-04-16 | $13.47 | $13.47 | 447,800 | — | — |
| 2026-04-15 | $13.57 | $13.57 | 987,500 | — | — |