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
- 2020-02-06 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 | — | — | — | $20.56 | 59,535 |
| 2026-09-03 | — | — | — | $21.09 | 37,941 |
| 2026-09-02 | — | — | — | $20.73 | 59,477 |
| 2026-09-01 | — | — | — | $19.28 | 75,050 |
| 2026-08-31 | — | — | — | $19.58 | 21,656 |
| 2026-08-28 | — | — | — | $20.28 | 92,307 |
| 2026-08-27 | $20.41 | $20.41 | 861,600 | $19.59 | 47,535 |
| 2026-08-26 | $19.47 | $19.47 | 751,500 | $19.73 | 37,769 |
| 2026-08-25 | $19.99 | $19.99 | 899,700 | $18.95 | 45,490 |
| 2026-08-24 | $18.77 | $18.77 | 914,400 | $19.61 | 24,045 |
| 2026-08-21 | $19.71 | $19.71 | 1,094,400 | $19.83 | 39,546 |
| 2026-08-20 | $19.58 | $19.58 | 1,034,000 | $19.43 | 40,770 |
| 2026-08-19 | $19.85 | $19.85 | 1,898,100 | $18.16 | 91,106 |
| 2026-08-18 | $17.67 | $17.67 | 841,100 | $17.40 | 48,139 |
| 2026-08-17 | $17.40 | $17.40 | 653,500 | $17.32 | 32,233 |
| 2026-08-14 | $17.59 | $17.59 | 948,800 | $18.49 | 52,609 |
| 2026-08-13 | $18.46 | $18.46 | 920,500 | $18.57 | 34,322 |
| 2026-08-12 | $18.63 | $18.63 | 1,476,700 | $18.40 | 45,286 |
| 2026-08-11 | $18.65 | $18.65 | 1,434,500 | $18.79 | 77,276 |
| 2026-08-10 | $18.77 | $18.77 | 1,199,400 | $18.00 | 75,166 |
| 2026-08-07 | $18.16 | $18.16 | 1,371,300 | $18.10 | 72,353 |
| 2026-08-06 | $17.81 | $17.81 | 2,740,400 | $17.25 | 172,873 |
| 2026-08-05 | $16.40 | $16.40 | 1,717,900 | $15.83 | 112,622 |
| 2026-08-04 | $15.65 | $15.65 | 971,100 | $15.31 | 51,049 |
| 2026-08-03 | $15.28 | $15.28 | 982,200 | $15.12 | 48,030 |
| 2026-07-31 | $15.14 | $15.14 | 1,218,200 | $15.36 | 52,995 |
| 2026-07-30 | $15.35 | $15.35 | 879,800 | $15.04 | 37,225 |
| 2026-07-29 | $15.12 | $15.12 | 660,900 | $15.18 | 44,810 |
| 2026-07-28 | $15.29 | $15.29 | 538,800 | $15.42 | 32,499 |
| 2026-07-27 | $15.28 | $15.28 | 643,000 | $15.16 | 33,584 |
| 2026-07-24 | $14.97 | $14.97 | 981,700 | $15.28 | 38,814 |
| 2026-07-23 | $15.13 | $15.13 | 716,700 | $14.83 | 23,337 |
| 2026-07-22 | $15.03 | $15.03 | 650,800 | $15.15 | 25,659 |
| 2026-07-21 | $15.10 | $15.10 | 940,700 | $15.12 | 41,735 |
| 2026-07-20 | $15.00 | $15.00 | 941,800 | $15.17 | 52,266 |
| 2026-07-17 | $15.32 | $15.32 | 940,300 | — | — |
| 2026-07-16 | $15.60 | $15.60 | 1,281,800 | — | — |
| 2026-07-15 | $16.27 | $16.27 | 814,000 | — | — |
| 2026-07-14 | $16.13 | $16.13 | 902,800 | — | — |
| 2026-07-13 | $16.41 | $16.41 | 784,600 | — | — |
| 2026-07-10 | $16.49 | $16.49 | 1,095,100 | — | — |
| 2026-07-09 | $16.79 | $16.79 | 688,200 | — | — |
| 2026-07-08 | $16.09 | $16.09 | 1,033,200 | — | — |
| 2026-07-07 | $16.49 | $16.49 | 1,126,200 | — | — |
| 2026-07-06 | $17.00 | $17.00 | 984,400 | — | — |
| 2026-07-02 | $16.88 | $16.88 | 1,508,000 | — | — |
| 2026-07-01 | $16.39 | $16.39 | 2,053,100 | — | — |
| 2026-06-30 | $16.25 | $16.25 | 2,721,800 | — | — |
| 2026-06-29 | $17.39 | $17.39 | 1,957,100 | — | — |
| 2026-06-26 | $16.86 | $16.86 | 3,928,700 | — | — |
| 2026-06-25 | $16.14 | $16.14 | 1,754,700 | — | — |
| 2026-06-24 | $15.33 | $15.33 | 884,600 | — | — |
| 2026-06-23 | $15.04 | $15.04 | 1,213,000 | — | — |
| 2026-06-22 | $15.23 | $15.23 | 954,800 | — | — |
| 2026-06-18 | $15.76 | $15.76 | 1,556,400 | — | — |
| 2026-06-17 | $15.53 | $15.53 | 1,484,900 | — | — |
| 2026-06-16 | $14.93 | $14.93 | 1,191,900 | — | — |
| 2026-06-15 | $14.60 | $14.60 | 1,047,400 | — | — |
| 2026-06-12 | $14.45 | $14.45 | 863,700 | — | — |
| 2026-06-11 | $14.60 | $14.60 | 920,600 | — | — |
| 2026-06-10 | $14.15 | $14.15 | 969,500 | — | — |
| 2026-06-09 | $14.52 | $14.52 | 942,700 | — | — |
| 2026-06-08 | $14.40 | $14.40 | 866,000 | — | — |
| 2026-06-05 | $14.38 | $14.38 | 1,375,100 | — | — |
| 2026-06-04 | $15.85 | $15.85 | 2,498,200 | — | — |
| 2026-06-03 | $14.93 | $14.93 | 1,608,800 | — | — |
| 2026-06-02 | $14.94 | $14.94 | 1,231,900 | — | — |
| 2026-06-01 | $15.80 | $15.80 | 2,280,800 | — | — |
| 2026-05-29 | $15.20 | $15.20 | 2,342,000 | — | — |
| 2026-05-28 | $14.16 | $14.16 | 1,234,700 | — | — |
| 2026-05-27 | $13.24 | $13.24 | 1,067,300 | — | — |
| 2026-05-26 | $13.15 | $13.15 | 1,019,800 | — | — |
| 2026-05-22 | $13.30 | $13.30 | 1,322,800 | — | — |
| 2026-05-21 | $13.23 | $13.23 | 1,555,800 | — | — |
| 2026-05-20 | $12.32 | $12.32 | 1,321,100 | — | — |
| 2026-05-19 | $11.99 | $11.99 | 937,600 | — | — |
| 2026-05-18 | $12.05 | $12.05 | 1,171,500 | — | — |
| 2026-05-15 | $11.95 | $11.95 | 1,181,600 | — | — |
| 2026-05-14 | $12.62 | $12.62 | 1,062,000 | — | — |
| 2026-05-13 | $12.75 | $12.75 | 1,152,900 | — | — |
| 2026-05-12 | $12.69 | $12.69 | 1,020,400 | — | — |
| 2026-05-11 | $12.72 | $12.72 | 1,978,300 | — | — |
| 2026-05-08 | $13.13 | $13.13 | 1,778,400 | — | — |
| 2026-05-07 | $13.28 | $13.28 | 1,236,300 | — | — |
| 2026-05-06 | $12.98 | $12.98 | 2,564,200 | — | — |
| 2026-05-05 | $12.87 | $12.87 | 1,531,100 | — | — |
| 2026-05-04 | $12.90 | $12.90 | 1,675,500 | — | — |
| 2026-05-01 | $12.39 | $12.39 | 1,007,500 | — | — |
| 2026-04-30 | $11.96 | $11.96 | 1,118,500 | — | — |
| 2026-04-29 | $11.76 | $11.76 | 1,230,100 | — | — |
| 2026-04-28 | $12.24 | $12.24 | 1,640,300 | — | — |
| 2026-04-27 | $11.74 | $11.74 | 1,796,300 | — | — |
| 2026-04-24 | $11.79 | $11.79 | 1,154,600 | — | — |
| 2026-04-23 | $11.41 | $11.41 | 1,808,900 | — | — |
| 2026-04-22 | $12.35 | $12.35 | 1,870,100 | — | — |
| 2026-04-21 | $12.88 | $12.88 | 1,221,700 | — | — |
| 2026-04-20 | $12.80 | $12.80 | 1,291,900 | — | — |
| 2026-04-17 | $12.34 | $12.34 | 2,544,100 | — | — |
| 2026-04-16 | $12.06 | $12.06 | 2,795,100 | — | — |
| 2026-04-15 | $12.40 | $12.40 | 1,758,600 | — | — |
| 2026-04-14 | $11.91 | $11.91 | 1,603,400 | — | — |
| 2026-04-13 | $11.45 | $11.45 | 1,350,300 | — | — |
| 2026-04-10 | $11.37 | $11.37 | 1,123,300 | — | — |
| 2026-04-09 | $11.47 | $11.47 | 1,624,700 | — | — |
| 2026-04-08 | $11.50 | $11.50 | 1,383,300 | — | — |
| 2026-04-07 | $11.39 | $11.39 | 845,500 | — | — |
| 2026-04-06 | $11.52 | $11.52 | 901,100 | — | — |
| 2026-04-02 | $11.58 | $11.58 | 781,700 | — | — |
| 2026-04-01 | $11.55 | $11.55 | 961,700 | — | — |
| 2026-03-31 | $11.36 | $11.36 | 753,000 | — | — |
| 2026-03-30 | $11.07 | $11.07 | 926,900 | — | — |
| 2026-03-27 | $11.08 | $11.08 | 994,100 | — | — |
| 2026-03-26 | $11.57 | $11.57 | 897,000 | — | — |
| 2026-03-25 | $11.40 | $11.40 | 818,000 | — | — |
| 2026-03-24 | $11.57 | $11.57 | 793,900 | — | — |
| 2026-03-23 | $11.87 | $11.87 | 978,200 | — | — |
| 2026-03-20 | $12.02 | $12.02 | 1,697,400 | — | — |
| 2026-03-19 | $12.20 | $12.20 | 1,000,100 | — | — |
| 2026-03-18 | $11.98 | $11.98 | 1,319,000 | — | — |
| 2026-03-17 | $12.29 | $12.29 | 1,145,600 | — | — |
| 2026-03-16 | $12.70 | $12.70 | 975,800 | — | — |
| 2026-03-13 | $12.51 | $12.51 | 992,900 | — | — |
| 2026-03-12 | $12.16 | $12.16 | 1,194,600 | — | — |
| 2026-03-11 | $12.73 | $12.73 | 1,061,400 | — | — |
| 2026-03-10 | $12.63 | $12.63 | 1,146,000 | — | — |
| 2026-03-09 | $12.95 | $12.95 | 1,106,000 | — | — |
| 2026-03-06 | $12.74 | $12.74 | 979,300 | — | — |
| 2026-03-05 | $13.03 | $13.03 | 1,323,700 | — | — |
| 2026-03-04 | $13.12 | $13.12 | 1,319,200 | — | — |
| 2026-03-03 | $12.50 | $12.50 | 1,478,200 | — | — |
| 2026-03-02 | $12.15 | $12.15 | 1,412,900 | — | — |
| 2026-02-27 | $12.06 | $12.06 | 1,724,900 | — | — |
| 2026-02-26 | $12.76 | $12.76 | 3,807,600 | — | — |
| 2026-02-25 | $11.80 | $11.80 | 1,492,100 | — | — |
| 2026-02-24 | $11.30 | $11.30 | 1,407,000 | — | — |
| 2026-02-23 | $11.22 | $11.22 | 1,090,800 | — | — |
| 2026-02-20 | $11.53 | $11.53 | 1,284,100 | — | — |
| 2026-02-19 | $11.89 | $11.89 | 690,600 | — | — |
| 2026-02-18 | $11.81 | $11.81 | 1,199,800 | — | — |
| 2026-02-17 | $11.63 | $11.63 | 1,669,400 | — | — |
| 2026-02-13 | $11.40 | $11.40 | 2,365,200 | — | — |
| 2026-02-12 | $11.31 | $11.31 | 3,356,700 | — | — |
| 2026-02-11 | $11.98 | $11.98 | 5,292,700 | — | — |
| 2026-02-10 | $13.63 | $13.63 | 679,200 | — | — |
| 2026-02-09 | $13.60 | $13.60 | 850,200 | — | — |
| 2026-02-06 | $13.49 | $13.49 | 1,157,100 | — | — |
| 2026-02-05 | $12.94 | $12.94 | 1,784,500 | — | — |
| 2026-02-04 | $13.36 | $13.36 | 1,444,300 | — | — |
| 2026-02-03 | $13.38 | $13.38 | 1,592,800 | — | — |
| 2026-02-02 | $14.09 | $14.09 | 1,262,500 | — | — |
| 2026-01-30 | $13.97 | $13.97 | 2,582,300 | — | — |
| 2026-01-29 | $14.32 | $14.32 | 1,390,700 | — | — |
| 2026-01-28 | $14.57 | $14.57 | 1,693,400 | — | — |
| 2026-01-27 | $14.88 | $14.88 | 1,928,000 | — | — |
| 2026-01-26 | $15.53 | $15.53 | 1,719,800 | — | — |
| 2026-01-23 | $16.42 | $16.42 | 1,170,400 | — | — |
| 2026-01-22 | $17.33 | $17.33 | 1,465,500 | — | — |
| 2026-01-21 | $16.42 | $16.42 | 1,122,100 | — | — |
| 2026-01-20 | $16.32 | $16.32 | 1,198,400 | — | — |
| 2026-01-16 | $16.79 | $16.79 | 1,142,100 | — | — |
| 2026-01-15 | $17.47 | $17.47 | 1,178,700 | — | — |
| 2026-01-14 | $18.33 | $18.33 | 646,800 | — | — |
| 2026-01-13 | $18.31 | $18.31 | 595,500 | — | — |
| 2026-01-12 | $18.64 | $18.64 | 732,200 | — | — |
| 2026-01-09 | $18.39 | $18.39 | 1,050,100 | — | — |
| 2026-01-08 | $18.61 | $18.61 | 791,300 | — | — |
| 2026-01-07 | $18.77 | $18.77 | 920,800 | — | — |
| 2026-01-06 | $18.79 | $18.79 | 1,178,300 | — | — |
| 2026-01-05 | $18.50 | $18.50 | 807,500 | — | — |
| 2026-01-02 | $17.98 | $17.98 | 950,200 | — | — |