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
- 2022-10-27 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 | — | — | — | $19.74 | 87,015 |
| 2026-09-03 | — | — | — | $20.07 | 107,287 |
| 2026-09-02 | — | — | — | $20.22 | 85,550 |
| 2026-09-01 | — | — | — | $21.70 | 91,284 |
| 2026-08-31 | — | — | — | $22.07 | 180,804 |
| 2026-08-28 | — | — | — | $22.70 | 26,124 |
| 2026-08-27 | $22.29 | $22.29 | 636,600 | $22.50 | 24,551 |
| 2026-08-26 | $22.19 | $22.19 | 1,143,300 | $21.50 | 79,391 |
| 2026-08-25 | $21.59 | $21.59 | 1,545,700 | $21.60 | 92,342 |
| 2026-08-24 | $21.28 | $21.28 | 1,490,300 | $22.78 | 166,335 |
| 2026-08-21 | $22.54 | $22.54 | 2,195,700 | $21.82 | 146,877 |
| 2026-08-20 | $21.67 | $21.67 | 1,891,700 | $21.74 | 54,501 |
| 2026-08-19 | $22.19 | $22.19 | 841,200 | $23.05 | 47,299 |
| 2026-08-18 | $22.63 | $22.63 | 1,058,900 | $23.45 | 57,705 |
| 2026-08-17 | $23.45 | $23.45 | 1,303,900 | $23.60 | 144,269 |
| 2026-08-14 | $23.52 | $23.52 | 1,198,200 | $23.21 | 63,444 |
| 2026-08-13 | $23.32 | $23.32 | 1,854,600 | $23.40 | 99,999 |
| 2026-08-12 | $22.71 | $22.71 | 1,695,000 | $21.56 | 109,706 |
| 2026-08-11 | $21.48 | $21.48 | 1,312,700 | $21.59 | 68,566 |
| 2026-08-10 | $21.33 | $21.33 | 1,402,400 | $21.76 | 51,916 |
| 2026-08-07 | $21.70 | $21.70 | 2,133,700 | $21.31 | 92,034 |
| 2026-08-06 | $20.24 | $20.24 | 3,519,100 | $21.08 | 212,243 |
| 2026-08-05 | $21.00 | $21.00 | 2,606,600 | $21.61 | 133,885 |
| 2026-08-04 | $22.13 | $22.13 | 2,938,200 | $21.19 | 182,646 |
| 2026-08-03 | $20.74 | $20.74 | 2,243,200 | $19.95 | 112,039 |
| 2026-07-31 | $20.25 | $20.25 | 2,474,500 | $21.15 | 180,591 |
| 2026-07-30 | $20.57 | $20.57 | 3,605,900 | $22.57 | 256,919 |
| 2026-07-29 | $22.29 | $22.29 | 1,598,200 | $22.26 | 108,274 |
| 2026-07-28 | $22.64 | $22.64 | 3,201,300 | $23.10 | 219,991 |
| 2026-07-27 | $24.11 | $24.11 | 3,596,800 | $26.00 | 235,926 |
| 2026-07-24 | $25.63 | $25.63 | 1,783,000 | $26.44 | 85,124 |
| 2026-07-23 | $27.77 | $27.77 | 1,191,300 | $28.77 | 43,360 |
| 2026-07-22 | $28.70 | $28.70 | 1,139,600 | $29.12 | 48,263 |
| 2026-07-21 | $29.30 | $29.30 | 1,608,900 | $29.40 | 105,510 |
| 2026-07-20 | $28.87 | $28.87 | 1,531,600 | $29.25 | 102,546 |
| 2026-07-17 | $29.29 | $29.29 | 1,885,700 | — | — |
| 2026-07-16 | $28.54 | $28.54 | 2,918,200 | — | — |
| 2026-07-15 | $27.07 | $27.07 | 2,070,500 | — | — |
| 2026-07-14 | $28.04 | $28.04 | 2,207,200 | — | — |
| 2026-07-13 | $27.09 | $27.09 | 1,175,100 | — | — |
| 2026-07-10 | $26.25 | $26.25 | 779,900 | — | — |
| 2026-07-09 | $26.85 | $26.85 | 1,541,900 | — | — |
| 2026-07-08 | $26.86 | $26.86 | 989,800 | — | — |
| 2026-07-07 | $26.87 | $26.87 | 936,300 | — | — |
| 2026-07-06 | $26.59 | $26.59 | 1,489,900 | — | — |
| 2026-07-02 | $26.61 | $26.61 | 1,254,700 | — | — |
| 2026-07-01 | $27.74 | $27.74 | 1,341,800 | — | — |
| 2026-06-30 | $27.59 | $27.59 | 1,220,000 | — | — |
| 2026-06-29 | $27.21 | $27.21 | 1,553,300 | — | — |
| 2026-06-26 | $27.12 | $27.12 | 5,044,400 | — | — |
| 2026-06-25 | $26.90 | $26.90 | 1,486,200 | — | — |
| 2026-06-24 | $25.30 | $25.30 | 1,732,800 | — | — |
| 2026-06-23 | $25.49 | $25.49 | 1,097,700 | — | — |
| 2026-06-22 | $25.82 | $25.82 | 1,701,500 | — | — |
| 2026-06-18 | $25.39 | $25.39 | 2,668,900 | — | — |
| 2026-06-17 | $24.82 | $24.82 | 2,301,500 | — | — |
| 2026-06-16 | $27.21 | $27.21 | 2,319,700 | — | — |
| 2026-06-15 | $27.71 | $27.71 | 2,510,400 | — | — |
| 2026-06-12 | $28.35 | $28.35 | 1,731,900 | — | — |
| 2026-06-11 | $28.50 | $28.50 | 4,130,400 | — | — |
| 2026-06-10 | $28.75 | $28.75 | 2,981,700 | — | — |
| 2026-06-09 | $29.12 | $29.12 | 2,786,200 | — | — |
| 2026-06-08 | $28.07 | $28.07 | 1,717,700 | — | — |
| 2026-06-05 | $26.86 | $26.86 | 1,433,000 | — | — |
| 2026-06-04 | $27.63 | $27.63 | 1,794,400 | — | — |
| 2026-06-03 | $26.83 | $26.83 | 1,644,300 | — | — |
| 2026-06-02 | $26.95 | $26.95 | 1,438,000 | — | — |
| 2026-06-01 | $26.87 | $26.87 | 1,949,400 | — | — |
| 2026-05-29 | $25.58 | $25.58 | 1,692,700 | — | — |
| 2026-05-28 | $25.90 | $25.90 | 2,043,000 | — | — |
| 2026-05-27 | $25.05 | $25.05 | 1,385,300 | — | — |
| 2026-05-26 | $25.00 | $25.00 | 2,000,400 | — | — |
| 2026-05-22 | $24.37 | $24.37 | 2,458,500 | — | — |
| 2026-05-21 | $24.36 | $24.36 | 4,157,200 | — | — |
| 2026-05-20 | $23.85 | $23.85 | 6,918,800 | — | — |
| 2026-05-19 | $21.13 | $21.13 | 5,455,700 | — | — |
| 2026-05-18 | $19.10 | $19.10 | 2,208,000 | — | — |
| 2026-05-15 | $18.69 | $18.69 | 4,236,300 | — | — |
| 2026-05-14 | $17.51 | $17.51 | 6,983,900 | — | — |
| 2026-05-13 | $19.81 | $19.81 | 1,138,000 | — | — |
| 2026-05-12 | $20.05 | $20.05 | 2,224,600 | — | — |
| 2026-05-11 | $20.70 | $20.70 | 2,651,500 | — | — |
| 2026-05-08 | $21.75 | $21.75 | 3,505,400 | — | — |
| 2026-05-07 | $23.11 | $23.11 | 6,564,700 | — | — |
| 2026-05-06 | $19.62 | $19.62 | 3,416,600 | — | — |
| 2026-05-05 | $18.19 | $18.19 | 2,214,300 | — | — |
| 2026-05-04 | $17.70 | $17.70 | 1,969,900 | — | — |
| 2026-05-01 | $19.59 | $19.59 | 2,193,700 | — | — |
| 2026-04-30 | $19.97 | $19.97 | 1,642,700 | — | — |
| 2026-04-29 | $19.08 | $19.08 | 1,495,800 | — | — |
| 2026-04-28 | $19.52 | $19.52 | 960,400 | — | — |
| 2026-04-27 | $19.43 | $19.43 | 1,922,700 | — | — |
| 2026-04-24 | $19.38 | $19.38 | 1,004,600 | — | — |
| 2026-04-23 | $19.30 | $19.30 | 1,145,400 | — | — |
| 2026-04-22 | $19.13 | $19.13 | 1,966,200 | — | — |
| 2026-04-21 | $19.58 | $19.58 | 2,275,600 | — | — |
| 2026-04-20 | $19.56 | $19.56 | 2,126,600 | — | — |
| 2026-04-17 | $18.70 | $18.70 | 1,801,000 | — | — |
| 2026-04-16 | $17.98 | $17.98 | 2,668,600 | — | — |
| 2026-04-15 | $16.47 | $16.47 | 1,844,500 | — | — |
| 2026-04-14 | $16.24 | $16.24 | 2,148,900 | — | — |
| 2026-04-13 | $16.06 | $16.06 | 1,227,100 | — | — |
| 2026-04-10 | $16.06 | $16.06 | 1,603,100 | — | — |
| 2026-04-09 | $16.01 | $16.01 | 2,092,100 | — | — |
| 2026-04-08 | $16.26 | $16.26 | 2,211,100 | — | — |
| 2026-04-07 | $15.49 | $15.49 | 1,772,800 | — | — |
| 2026-04-06 | $15.32 | $15.32 | 1,565,000 | — | — |
| 2026-04-02 | $14.94 | $14.94 | 1,271,800 | — | — |
| 2026-04-01 | $15.08 | $15.08 | 1,663,600 | — | — |
| 2026-03-31 | $14.62 | $14.62 | 1,980,900 | — | — |
| 2026-03-30 | $13.76 | $13.76 | 1,326,400 | — | — |
| 2026-03-27 | $13.88 | $13.88 | 1,424,800 | — | — |
| 2026-03-26 | $14.20 | $14.20 | 988,800 | — | — |
| 2026-03-25 | $14.38 | $14.38 | 1,585,500 | — | — |
| 2026-03-24 | $13.92 | $13.92 | 1,378,900 | — | — |
| 2026-03-23 | $13.31 | $13.31 | 1,869,900 | — | — |
| 2026-03-20 | $13.23 | $13.23 | 3,485,300 | — | — |
| 2026-03-19 | $13.62 | $13.62 | 1,981,900 | — | — |
| 2026-03-18 | $13.38 | $13.38 | 2,164,900 | — | — |
| 2026-03-17 | $13.00 | $13.00 | 2,446,400 | — | — |
| 2026-03-16 | $11.96 | $11.96 | 2,862,100 | — | — |
| 2026-03-13 | $12.12 | $12.12 | 1,564,200 | — | — |
| 2026-03-12 | $12.09 | $12.09 | 1,560,100 | — | — |
| 2026-03-11 | $12.71 | $12.71 | 1,789,500 | — | — |
| 2026-03-10 | $13.40 | $13.40 | 1,462,600 | — | — |
| 2026-03-09 | $13.83 | $13.83 | 2,100,100 | — | — |
| 2026-03-06 | $13.74 | $13.74 | 2,714,500 | — | — |
| 2026-03-05 | $15.45 | $15.45 | 2,015,100 | — | — |
| 2026-03-04 | $16.53 | $16.53 | 1,524,700 | — | — |
| 2026-03-03 | $16.44 | $16.44 | 1,807,600 | — | — |
| 2026-03-02 | $16.27 | $16.27 | 2,099,600 | — | — |
| 2026-02-27 | $15.96 | $15.96 | 1,633,800 | — | — |
| 2026-02-26 | $15.58 | $15.58 | 1,613,100 | — | — |
| 2026-02-25 | $14.72 | $14.72 | 1,796,800 | — | — |
| 2026-02-24 | $14.84 | $14.84 | 1,754,800 | — | — |
| 2026-02-23 | $14.66 | $14.66 | 2,544,000 | — | — |
| 2026-02-20 | $15.76 | $15.76 | 1,555,900 | — | — |
| 2026-02-19 | $15.69 | $15.69 | 1,294,600 | — | — |
| 2026-02-18 | $15.86 | $15.86 | 3,874,700 | — | — |
| 2026-02-17 | $14.83 | $14.83 | 3,916,500 | — | — |
| 2026-02-13 | $13.51 | $13.51 | 5,793,800 | — | — |
| 2026-02-12 | $12.99 | $12.99 | 15,731,500 | — | — |
| 2026-02-11 | $16.33 | $16.33 | 1,567,000 | — | — |
| 2026-02-10 | $16.39 | $16.39 | 2,594,000 | — | — |
| 2026-02-09 | $16.05 | $16.05 | 3,654,100 | — | — |
| 2026-02-06 | $16.90 | $16.90 | 6,239,100 | — | — |
| 2026-02-05 | $16.58 | $16.58 | 3,817,300 | — | — |
| 2026-02-04 | $17.05 | $17.05 | 3,081,600 | — | — |
| 2026-02-03 | $15.94 | $15.94 | 2,344,200 | — | — |
| 2026-02-02 | $15.49 | $15.49 | 1,273,700 | — | — |
| 2026-01-30 | $14.58 | $14.58 | 1,306,500 | — | — |
| 2026-01-29 | $14.88 | $14.88 | 1,462,100 | — | — |
| 2026-01-28 | $14.60 | $14.60 | 1,490,400 | — | — |
| 2026-01-27 | $14.53 | $14.53 | 1,503,300 | — | — |
| 2026-01-26 | $15.10 | $15.10 | 1,486,400 | — | — |
| 2026-01-23 | $15.55 | $15.55 | 1,559,600 | — | — |
| 2026-01-22 | $15.83 | $15.83 | 997,200 | — | — |
| 2026-01-21 | $15.53 | $15.53 | 1,165,900 | — | — |
| 2026-01-20 | $14.64 | $14.64 | 1,393,300 | — | — |
| 2026-01-16 | $14.99 | $14.99 | 1,255,200 | — | — |
| 2026-01-15 | $15.58 | $15.58 | 1,537,400 | — | — |
| 2026-01-14 | $15.21 | $15.21 | 3,163,800 | — | — |
| 2026-01-13 | $15.13 | $15.13 | 3,204,300 | — | — |
| 2026-01-12 | $14.75 | $14.75 | 1,968,400 | — | — |
| 2026-01-09 | $14.75 | $14.75 | 2,390,700 | — | — |
| 2026-01-08 | $14.45 | $14.45 | 1,949,500 | — | — |
| 2026-01-07 | $13.69 | $13.69 | 1,798,200 | — | — |
| 2026-01-06 | $14.37 | $14.37 | 2,802,000 | — | — |
| 2026-01-05 | $13.25 | $13.25 | 2,612,300 | — | — |
| 2026-01-02 | $12.84 | $12.84 | 2,218,500 | — | — |