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
- 2020-11-20 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 | — | — | — | $18.86 | 80,097 |
| 2026-09-03 | — | — | — | $19.12 | 127,163 |
| 2026-09-02 | — | — | — | $19.00 | 109,789 |
| 2026-09-01 | — | — | — | $18.60 | 119,806 |
| 2026-08-31 | — | — | — | $19.15 | 93,801 |
| 2026-08-28 | — | — | — | $19.43 | 105,475 |
| 2026-08-27 | $19.48 | $19.48 | 1,775,400 | $19.74 | 120,684 |
| 2026-08-26 | $19.54 | $19.54 | 1,908,700 | $19.63 | 212,342 |
| 2026-08-25 | $19.51 | $19.51 | 1,759,500 | $19.11 | 126,206 |
| 2026-08-24 | $19.17 | $19.17 | 1,992,300 | $19.48 | 162,543 |
| 2026-08-21 | $19.57 | $19.57 | 2,350,200 | $19.29 | 161,480 |
| 2026-08-20 | $19.22 | $19.22 | 3,308,500 | $18.99 | 245,397 |
| 2026-08-19 | $19.00 | $19.00 | 2,683,300 | $18.74 | 271,377 |
| 2026-08-18 | $18.51 | $18.51 | 2,463,000 | $18.79 | 204,989 |
| 2026-08-17 | $18.80 | $18.80 | 7,824,000 | $18.72 | 470,302 |
| 2026-08-14 | $18.89 | $18.89 | 1,558,400 | $18.88 | 81,953 |
| 2026-08-13 | $19.02 | $19.02 | 1,946,700 | $18.88 | 159,834 |
| 2026-08-12 | $18.89 | $18.89 | 2,519,200 | $19.00 | 188,982 |
| 2026-08-11 | $19.11 | $19.11 | 3,706,500 | $18.92 | 308,353 |
| 2026-08-10 | $18.97 | $18.97 | 3,287,700 | $18.83 | 270,990 |
| 2026-08-07 | $18.86 | $18.86 | 3,375,800 | $18.96 | 219,209 |
| 2026-08-06 | $18.91 | $18.91 | 5,854,600 | $18.50 | 367,854 |
| 2026-08-05 | $17.98 | $17.98 | 3,053,700 | $18.17 | 186,226 |
| 2026-08-04 | $18.11 | $18.11 | 2,090,000 | $18.22 | 172,964 |
| 2026-08-03 | $17.99 | $17.99 | 1,727,300 | $18.00 | 128,646 |
| 2026-07-31 | $17.86 | $17.86 | 1,514,700 | $17.53 | 102,922 |
| 2026-07-30 | $17.85 | $17.85 | 1,684,700 | $17.43 | 87,727 |
| 2026-07-29 | $17.53 | $17.53 | 4,076,600 | $17.73 | 350,073 |
| 2026-07-28 | $17.76 | $17.76 | 5,725,600 | $17.38 | 264,426 |
| 2026-07-27 | $17.24 | $17.24 | 2,344,500 | $17.49 | 158,553 |
| 2026-07-24 | $17.35 | $17.35 | 2,426,500 | $17.64 | 167,633 |
| 2026-07-23 | $17.49 | $17.49 | 5,700,400 | $17.11 | 477,221 |
| 2026-07-22 | $17.29 | $17.29 | 2,598,100 | $17.35 | 145,551 |
| 2026-07-21 | $17.40 | $17.40 | 2,776,800 | $17.09 | 291,613 |
| 2026-07-20 | $17.42 | $17.42 | 2,198,200 | $17.73 | 158,298 |
| 2026-07-17 | $17.75 | $17.75 | 3,213,100 | — | — |
| 2026-07-16 | $18.27 | $18.27 | 2,363,500 | — | — |
| 2026-07-15 | $18.15 | $18.15 | 2,377,900 | — | — |
| 2026-07-14 | $17.77 | $17.77 | 3,573,500 | — | — |
| 2026-07-13 | $18.17 | $18.17 | 2,941,900 | — | — |
| 2026-07-10 | $18.42 | $18.42 | 2,304,900 | — | — |
| 2026-07-09 | $18.39 | $18.39 | 3,595,200 | — | — |
| 2026-07-08 | $17.47 | $17.47 | 3,381,600 | — | — |
| 2026-07-07 | $18.02 | $18.02 | 2,973,900 | — | — |
| 2026-07-06 | $17.86 | $17.86 | 1,989,200 | — | — |
| 2026-07-02 | $17.93 | $17.93 | 3,085,200 | — | — |
| 2026-07-01 | $17.75 | $17.75 | 3,262,000 | — | — |
| 2026-06-30 | $17.75 | $17.75 | 2,012,000 | — | — |
| 2026-06-29 | $17.52 | $17.52 | 2,379,100 | — | — |
| 2026-06-26 | $17.38 | $17.38 | 3,945,400 | — | — |
| 2026-06-25 | $17.10 | $17.10 | 2,392,500 | — | — |
| 2026-06-24 | $16.69 | $16.69 | 4,678,600 | — | — |
| 2026-06-23 | $15.84 | $15.84 | 2,102,500 | — | — |
| 2026-06-22 | $15.74 | $15.74 | 1,739,200 | — | — |
| 2026-06-18 | $15.82 | $15.82 | 3,181,000 | — | — |
| 2026-06-17 | $15.46 | $15.46 | 3,031,900 | — | — |
| 2026-06-16 | $16.04 | $16.04 | 1,859,900 | — | — |
| 2026-06-15 | $16.23 | $16.23 | 1,782,900 | — | — |
| 2026-06-12 | $16.19 | $16.19 | 1,450,000 | — | — |
| 2026-06-11 | $16.39 | $16.39 | 3,826,900 | — | — |
| 2026-06-10 | $16.27 | $16.27 | 1,924,400 | — | — |
| 2026-06-09 | $16.53 | $16.53 | 3,661,200 | — | — |
| 2026-06-08 | $15.86 | $15.86 | 2,447,900 | — | — |
| 2026-06-05 | $15.62 | $15.62 | 2,092,600 | — | — |
| 2026-06-04 | $15.57 | $15.57 | 2,778,100 | — | — |
| 2026-06-03 | $15.27 | $15.27 | 2,481,100 | — | — |
| 2026-06-02 | $15.02 | $15.02 | 3,366,200 | — | — |
| 2026-06-01 | $15.54 | $15.54 | 1,891,500 | — | — |
| 2026-05-29 | $15.64 | $15.64 | 2,678,100 | — | — |
| 2026-05-28 | $15.75 | $15.75 | 2,314,300 | — | — |
| 2026-05-27 | $15.54 | $15.54 | 2,864,800 | — | — |
| 2026-05-26 | $15.96 | $15.96 | 3,084,000 | — | — |
| 2026-05-22 | $15.66 | $15.66 | 2,313,000 | — | — |
| 2026-05-21 | $15.71 | $15.71 | 2,073,400 | — | — |
| 2026-05-20 | $15.55 | $15.55 | 2,682,200 | — | — |
| 2026-05-19 | $15.23 | $15.23 | 2,696,500 | — | — |
| 2026-05-18 | $15.35 | $15.35 | 3,918,600 | — | — |
| 2026-05-15 | $15.27 | $15.27 | 6,864,400 | — | — |
| 2026-05-14 | $15.49 | $15.49 | 4,036,900 | — | — |
| 2026-05-13 | $15.48 | $15.48 | 11,760,900 | — | — |
| 2026-05-12 | $15.63 | $15.63 | 14,767,600 | — | — |
| 2026-05-11 | $15.43 | $15.43 | 3,025,800 | — | — |
| 2026-05-08 | $15.78 | $15.78 | 2,427,900 | — | — |
| 2026-05-07 | $15.67 | $15.67 | 3,507,000 | — | — |
| 2026-05-06 | $15.80 | $15.80 | 4,405,300 | — | — |
| 2026-05-05 | $15.33 | $15.33 | 8,117,400 | — | — |
| 2026-05-04 | $15.39 | $15.39 | 4,662,300 | — | — |
| 2026-05-01 | $15.50 | $15.50 | 3,561,100 | — | — |
| 2026-04-30 | $15.56 | $15.56 | 2,962,900 | — | — |
| 2026-04-29 | $15.45 | $15.45 | 2,929,100 | — | — |
| 2026-04-28 | $15.54 | $15.54 | 1,942,500 | — | — |
| 2026-04-27 | $15.81 | $15.81 | 2,084,600 | — | — |
| 2026-04-24 | $15.58 | $15.58 | 2,702,900 | — | — |
| 2026-04-23 | $15.33 | $15.33 | 1,977,600 | — | — |
| 2026-04-22 | $15.63 | $15.63 | 1,972,500 | — | — |
| 2026-04-21 | $15.97 | $15.97 | 1,963,700 | — | — |
| 2026-04-20 | $16.28 | $16.28 | 1,855,800 | — | — |
| 2026-04-17 | $16.30 | $16.30 | 2,687,900 | — | — |
| 2026-04-16 | $15.83 | $15.83 | 2,710,800 | — | — |
| 2026-04-15 | $16.03 | $16.03 | 2,915,000 | — | — |
| 2026-04-14 | $15.93 | $15.93 | 1,965,400 | — | — |
| 2026-04-13 | $15.70 | $15.70 | 2,647,100 | — | — |
| 2026-04-10 | $15.36 | $15.36 | 1,912,200 | — | — |
| 2026-04-09 | $15.28 | $15.28 | 1,858,800 | — | — |
| 2026-04-08 | $15.24 | $15.24 | 3,393,500 | — | — |
| 2026-04-07 | $14.64 | $14.64 | 2,535,600 | — | — |
| 2026-04-06 | $14.87 | $14.87 | 3,467,100 | — | — |
| 2026-04-02 | $14.96 | $14.96 | 3,980,100 | — | — |
| 2026-04-01 | $14.87 | $14.87 | 4,250,000 | — | — |
| 2026-03-31 | $14.34 | $14.34 | 5,749,800 | — | — |
| 2026-03-30 | $13.25 | $13.25 | 1,872,600 | — | — |
| 2026-03-27 | $13.13 | $13.13 | 2,660,300 | — | — |
| 2026-03-26 | $13.54 | $13.54 | 1,662,200 | — | — |
| 2026-03-25 | $13.70 | $13.70 | 2,179,500 | — | — |
| 2026-03-24 | $13.84 | $13.84 | 2,753,200 | — | — |
| 2026-03-23 | $13.88 | $13.88 | 2,935,500 | — | — |
| 2026-03-20 | $13.50 | $13.50 | 5,593,400 | — | — |
| 2026-03-19 | $13.56 | $13.56 | 2,477,300 | — | — |
| 2026-03-18 | $13.75 | $13.75 | 2,612,800 | — | — |
| 2026-03-17 | $13.85 | $13.85 | 2,230,700 | — | — |
| 2026-03-16 | $13.57 | $13.57 | 2,443,100 | — | — |
| 2026-03-13 | $13.42 | $13.42 | 3,798,200 | — | — |
| 2026-03-12 | $13.32 | $13.32 | 3,512,700 | — | — |
| 2026-03-11 | $13.92 | $13.92 | 3,439,400 | — | — |
| 2026-03-10 | $14.06 | $14.06 | 4,843,000 | — | — |
| 2026-03-09 | $14.57 | $14.57 | 11,002,600 | — | — |
| 2026-03-06 | $14.66 | $14.66 | 3,832,600 | — | — |
| 2026-03-05 | $15.06 | $15.06 | 10,755,400 | — | — |
| 2026-03-04 | $15.76 | $15.76 | 1,505,800 | — | — |
| 2026-03-03 | $15.70 | $15.70 | 1,224,000 | — | — |
| 2026-03-02 | $15.91 | $15.91 | 1,510,800 | — | — |
| 2026-02-27 | $16.25 | $16.25 | 1,898,500 | — | — |
| 2026-02-26 | $16.47 | $16.47 | 2,041,300 | — | — |
| 2026-02-25 | $16.16 | $16.16 | 2,718,900 | — | — |
| 2026-02-24 | $16.72 | $16.72 | 2,669,600 | — | — |
| 2026-02-23 | $17.49 | $17.49 | 2,199,000 | — | — |
| 2026-02-20 | $17.49 | $17.49 | 1,153,700 | — | — |
| 2026-02-19 | $17.40 | $17.40 | 1,065,800 | — | — |
| 2026-02-18 | $17.45 | $17.45 | 1,236,300 | — | — |
| 2026-02-17 | $17.09 | $17.09 | 1,237,400 | — | — |
| 2026-02-13 | $17.12 | $17.12 | 1,580,300 | — | — |
| 2026-02-12 | $16.97 | $16.97 | 1,778,800 | — | — |
| 2026-02-11 | $17.37 | $17.37 | 1,490,400 | — | — |
| 2026-02-10 | $17.46 | $17.46 | 1,188,000 | — | — |
| 2026-02-09 | $17.41 | $17.41 | 1,407,400 | — | — |
| 2026-02-06 | $17.75 | $17.75 | 1,519,500 | — | — |
| 2026-02-05 | $17.40 | $17.40 | 1,873,900 | — | — |
| 2026-02-04 | $17.85 | $17.85 | 1,252,800 | — | — |
| 2026-02-03 | $18.06 | $18.06 | 1,907,100 | — | — |
| 2026-02-02 | $18.30 | $18.30 | 2,275,000 | — | — |
| 2026-01-30 | $18.12 | $18.12 | 1,365,700 | — | — |
| 2026-01-29 | $18.32 | $18.32 | 1,546,500 | — | — |
| 2026-01-28 | $18.27 | $18.27 | 1,323,900 | — | — |
| 2026-01-27 | $18.58 | $18.58 | 769,800 | — | — |
| 2026-01-26 | $18.59 | $18.59 | 1,308,100 | — | — |
| 2026-01-23 | $18.51 | $18.51 | 1,515,900 | — | — |
| 2026-01-22 | $18.90 | $18.90 | 1,195,300 | — | — |
| 2026-01-21 | $18.98 | $18.98 | 1,516,100 | — | — |
| 2026-01-20 | $18.69 | $18.69 | 1,385,500 | — | — |
| 2026-01-16 | $19.18 | $19.18 | 1,814,500 | — | — |
| 2026-01-15 | $19.35 | $19.35 | 1,308,300 | — | — |
| 2026-01-14 | $19.19 | $19.19 | 1,563,400 | — | — |
| 2026-01-13 | $18.98 | $18.98 | 1,423,500 | — | — |
| 2026-01-12 | $18.99 | $18.99 | 2,137,500 | — | — |
| 2026-01-09 | $19.20 | $19.20 | 5,689,200 | — | — |
| 2026-01-08 | $18.81 | $18.81 | 1,410,800 | — | — |
| 2026-01-07 | $18.80 | $18.80 | 1,462,100 | — | — |
| 2026-01-06 | $18.73 | $18.73 | 2,420,100 | — | — |
| 2026-01-05 | $18.30 | $18.30 | 2,648,200 | — | — |
| 2026-01-02 | $17.69 | $17.69 | 1,879,200 | — | — |