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
- 2025-07-31 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 | — | — | — | $20.44 | 2,276 |
| 2026-09-03 | — | — | — | $20.77 | 801 |
| 2026-09-02 | — | — | — | $20.68 | 2,476 |
| 2026-09-01 | — | — | — | $21.18 | 1,221 |
| 2026-08-31 | — | — | — | $21.55 | 1,429 |
| 2026-08-28 | — | — | — | $21.25 | 1,137 |
| 2026-08-27 | $21.27 | $21.27 | 100,900 | $22.08 | 7,379 |
| 2026-08-26 | $22.43 | $22.43 | 121,900 | $22.10 | 4,565 |
| 2026-08-25 | $22.32 | $22.32 | 96,800 | $22.31 | 2,979 |
| 2026-08-24 | $22.22 | $22.22 | 75,100 | $21.85 | 2,421 |
| 2026-08-21 | $22.06 | $22.06 | 106,200 | $22.00 | 6,863 |
| 2026-08-20 | $22.10 | $22.10 | 96,500 | $22.80 | 2,582 |
| 2026-08-19 | $23.26 | $23.26 | 228,900 | $21.05 | 5,222 |
| 2026-08-18 | $21.13 | $21.13 | 127,600 | $20.63 | 9,367 |
| 2026-08-17 | $19.92 | $19.92 | 82,900 | $20.71 | 2,681 |
| 2026-08-14 | $20.73 | $20.73 | 249,800 | $19.29 | 7,156 |
| 2026-08-13 | $19.23 | $19.23 | 86,900 | $19.80 | 2,847 |
| 2026-08-12 | $19.34 | $19.34 | 103,100 | $19.49 | 2,696 |
| 2026-08-11 | $19.63 | $19.63 | 154,600 | $20.71 | 3,763 |
| 2026-08-10 | $20.75 | $20.75 | 149,000 | $20.59 | 25,483 |
| 2026-08-07 | $20.59 | $20.59 | 286,900 | $22.88 | 14,515 |
| 2026-08-06 | $22.43 | $22.43 | 40,400 | $22.53 | 1,386 |
| 2026-08-05 | $22.60 | $22.60 | 54,800 | $22.76 | 3,133 |
| 2026-08-04 | $22.69 | $22.69 | 178,900 | $22.45 | 5,911 |
| 2026-08-03 | $22.38 | $22.38 | 65,600 | $22.82 | 1,006 |
| 2026-07-31 | $22.74 | $22.74 | 79,200 | $22.76 | 2,508 |
| 2026-07-30 | $23.19 | $23.19 | 112,300 | $23.39 | 1,864 |
| 2026-07-29 | $23.72 | $23.72 | 167,400 | $24.08 | 4,945 |
| 2026-07-28 | $24.25 | $24.25 | 144,300 | $21.21 | 4,609 |
| 2026-07-27 | $20.96 | $20.96 | 51,600 | $21.18 | 338 |
| 2026-07-24 | $20.41 | $20.41 | 43,500 | $20.56 | 869 |
| 2026-07-23 | $20.30 | $20.30 | 66,800 | $20.18 | 1,453 |
| 2026-07-22 | $20.31 | $20.31 | 77,300 | $20.69 | 1,335 |
| 2026-07-21 | $20.80 | $20.80 | 111,100 | $20.65 | 2,389 |
| 2026-07-20 | $20.99 | $20.99 | 57,800 | $21.82 | 1,699 |
| 2026-07-17 | $21.59 | $21.59 | 80,500 | — | — |
| 2026-07-16 | $22.53 | $22.53 | 91,500 | — | — |
| 2026-07-15 | $21.82 | $21.82 | 69,900 | — | — |
| 2026-07-14 | $21.59 | $21.59 | 79,300 | — | — |
| 2026-07-13 | $22.38 | $22.38 | 173,100 | — | — |
| 2026-07-10 | $20.16 | $20.16 | 62,600 | — | — |
| 2026-07-09 | $21.23 | $21.23 | 72,300 | — | — |
| 2026-07-08 | $20.30 | $20.30 | 124,000 | — | — |
| 2026-07-07 | $21.35 | $21.35 | 101,700 | — | — |
| 2026-07-06 | $21.39 | $21.39 | 142,600 | — | — |
| 2026-07-02 | $21.27 | $21.27 | 199,200 | — | — |
| 2026-07-01 | $20.62 | $20.62 | 112,700 | — | — |
| 2026-06-30 | $20.28 | $20.28 | 107,500 | — | — |
| 2026-06-29 | $21.09 | $21.09 | 122,600 | — | — |
| 2026-06-26 | $22.79 | $22.79 | 767,000 | — | — |
| 2026-06-25 | $21.61 | $21.61 | 195,200 | — | — |
| 2026-06-24 | $19.77 | $19.77 | 267,900 | — | — |
| 2026-06-23 | $19.29 | $19.29 | 165,200 | — | — |
| 2026-06-22 | $17.77 | $17.77 | 38,000 | — | — |
| 2026-06-18 | $18.55 | $18.55 | 90,200 | — | — |
| 2026-06-17 | $17.97 | $17.97 | 99,500 | — | — |
| 2026-06-16 | $18.67 | $18.67 | 165,400 | — | — |
| 2026-06-15 | $18.12 | $18.12 | 146,900 | — | — |
| 2026-06-12 | $18.70 | $18.70 | 77,800 | — | — |
| 2026-06-11 | $18.76 | $18.76 | 128,800 | — | — |
| 2026-06-10 | $17.89 | $17.89 | 211,000 | — | — |
| 2026-06-09 | $15.32 | $15.32 | 182,800 | — | — |
| 2026-06-08 | $14.15 | $14.15 | 24,200 | — | — |
| 2026-06-05 | $14.28 | $14.28 | 32,700 | — | — |
| 2026-06-04 | $14.48 | $14.48 | 67,400 | — | — |
| 2026-06-03 | $13.83 | $13.83 | 74,200 | — | — |
| 2026-06-02 | $14.00 | $14.00 | 59,300 | — | — |
| 2026-06-01 | $14.18 | $14.18 | 52,000 | — | — |
| 2026-05-29 | $14.70 | $14.70 | 33,900 | — | — |
| 2026-05-28 | $15.13 | $15.13 | 59,400 | — | — |
| 2026-05-27 | $14.97 | $14.97 | 46,300 | — | — |
| 2026-05-26 | $15.06 | $15.06 | 171,200 | — | — |
| 2026-05-22 | $14.60 | $14.60 | 81,700 | — | — |
| 2026-05-21 | $15.10 | $15.10 | 126,600 | — | — |
| 2026-05-20 | $14.88 | $14.88 | 78,600 | — | — |
| 2026-05-19 | $14.93 | $14.93 | 77,000 | — | — |
| 2026-05-18 | $14.78 | $14.78 | 74,300 | — | — |
| 2026-05-15 | $15.63 | $15.63 | 295,200 | — | — |
| 2026-05-14 | $15.59 | $15.59 | 237,200 | — | — |
| 2026-05-13 | $13.53 | $13.53 | 43,500 | — | — |
| 2026-05-12 | $13.37 | $13.37 | 36,400 | — | — |
| 2026-05-11 | $13.22 | $13.22 | 59,100 | — | — |
| 2026-05-08 | $13.20 | $13.20 | 71,200 | — | — |
| 2026-05-07 | $12.77 | $12.77 | 44,800 | — | — |
| 2026-05-06 | $12.89 | $12.89 | 59,400 | — | — |
| 2026-05-05 | $12.92 | $12.92 | 67,500 | — | — |
| 2026-05-04 | $13.03 | $13.03 | 51,800 | — | — |
| 2026-05-01 | $13.51 | $13.51 | 72,500 | — | — |
| 2026-04-30 | $12.79 | $12.79 | 70,100 | — | — |
| 2026-04-29 | $12.28 | $12.28 | 72,600 | — | — |
| 2026-04-28 | $12.80 | $12.80 | 41,400 | — | — |
| 2026-04-27 | $13.53 | $13.53 | 48,300 | — | — |
| 2026-04-24 | $12.97 | $12.97 | 46,400 | — | — |
| 2026-04-23 | $13.07 | $13.07 | 58,300 | — | — |
| 2026-04-22 | $13.69 | $13.69 | 87,900 | — | — |
| 2026-04-21 | $13.88 | $13.88 | 58,400 | — | — |
| 2026-04-20 | $14.90 | $14.90 | 51,300 | — | — |
| 2026-04-17 | $15.00 | $15.00 | 74,600 | — | — |
| 2026-04-16 | $14.12 | $14.12 | 80,600 | — | — |
| 2026-04-15 | $15.17 | $15.17 | 160,100 | — | — |
| 2026-04-14 | $15.01 | $15.01 | 33,400 | — | — |
| 2026-04-13 | $14.81 | $14.81 | 39,300 | — | — |
| 2026-04-10 | $14.96 | $14.96 | 20,400 | — | — |
| 2026-04-09 | $14.82 | $14.82 | 61,100 | — | — |
| 2026-04-08 | $14.60 | $14.60 | 96,200 | — | — |
| 2026-04-07 | $14.50 | $14.50 | 104,600 | — | — |
| 2026-04-06 | $14.49 | $14.49 | 188,400 | — | — |
| 2026-04-02 | $14.60 | $14.60 | 46,300 | — | — |
| 2026-04-01 | $14.68 | $14.68 | 113,000 | — | — |
| 2026-03-31 | $14.53 | $14.53 | 47,400 | — | — |
| 2026-03-30 | $14.19 | $14.19 | 73,500 | — | — |
| 2026-03-27 | $13.86 | $13.86 | 76,200 | — | — |
| 2026-03-26 | $14.41 | $14.41 | 55,600 | — | — |
| 2026-03-25 | $14.40 | $14.40 | 90,900 | — | — |
| 2026-03-24 | $14.60 | $14.60 | 136,300 | — | — |
| 2026-03-23 | $14.41 | $14.41 | 114,700 | — | — |
| 2026-03-20 | $14.30 | $14.30 | 715,700 | — | — |
| 2026-03-19 | $15.05 | $15.05 | 102,500 | — | — |
| 2026-03-18 | $15.22 | $15.22 | 114,800 | — | — |
| 2026-03-17 | $15.12 | $15.12 | 143,800 | — | — |
| 2026-03-16 | $15.28 | $15.28 | 109,000 | — | — |
| 2026-03-13 | $14.82 | $14.82 | 177,200 | — | — |
| 2026-03-12 | $14.62 | $14.62 | 118,700 | — | — |
| 2026-03-11 | $14.01 | $14.01 | 229,700 | — | — |
| 2026-03-10 | $13.05 | $13.05 | 65,900 | — | — |
| 2026-03-09 | $13.39 | $13.39 | 68,200 | — | — |
| 2026-03-06 | $13.01 | $13.01 | 83,000 | — | — |
| 2026-03-05 | $13.03 | $13.03 | 71,700 | — | — |
| 2026-03-04 | $13.11 | $13.11 | 28,000 | — | — |
| 2026-03-03 | $13.06 | $13.06 | 53,800 | — | — |
| 2026-03-02 | $13.53 | $13.53 | 30,000 | — | — |
| 2026-02-27 | $13.56 | $13.56 | 31,900 | — | — |
| 2026-02-26 | $13.46 | $13.46 | 38,200 | — | — |
| 2026-02-25 | $13.45 | $13.45 | 85,900 | — | — |
| 2026-02-24 | $13.23 | $13.23 | 40,500 | — | — |
| 2026-02-23 | $13.47 | $13.47 | 54,600 | — | — |
| 2026-02-20 | $13.27 | $13.27 | 23,000 | — | — |
| 2026-02-19 | $13.33 | $13.33 | 33,700 | — | — |
| 2026-02-18 | $13.05 | $13.05 | 18,500 | — | — |
| 2026-02-17 | $13.06 | $13.06 | 39,900 | — | — |
| 2026-02-13 | $13.06 | $13.06 | 39,600 | — | — |
| 2026-02-12 | $13.72 | $13.72 | 153,800 | — | — |
| 2026-02-11 | $12.25 | $12.25 | 85,900 | — | — |
| 2026-02-10 | $13.19 | $13.19 | 59,800 | — | — |
| 2026-02-09 | $13.03 | $13.03 | 50,900 | — | — |
| 2026-02-06 | $12.74 | $12.74 | 154,500 | — | — |
| 2026-02-05 | $12.57 | $12.57 | 68,100 | — | — |
| 2026-02-04 | $12.97 | $12.97 | 73,300 | — | — |
| 2026-02-03 | $13.39 | $13.39 | 113,900 | — | — |
| 2026-02-02 | $14.25 | $14.25 | 74,800 | — | — |
| 2026-01-30 | $14.16 | $14.16 | 64,100 | — | — |
| 2026-01-29 | $14.27 | $14.27 | 52,400 | — | — |
| 2026-01-28 | $14.27 | $14.27 | 49,200 | — | — |
| 2026-01-27 | $14.27 | $14.27 | 17,500 | — | — |
| 2026-01-26 | $14.27 | $14.27 | 13,500 | — | — |
| 2026-01-23 | $14.89 | $14.89 | 58,500 | — | — |
| 2026-01-22 | $15.07 | $15.07 | 52,200 | — | — |
| 2026-01-21 | $14.39 | $14.39 | 41,000 | — | — |
| 2026-01-20 | $14.06 | $14.06 | 45,100 | — | — |
| 2026-01-16 | $13.96 | $13.96 | 34,000 | — | — |
| 2026-01-15 | $13.90 | $13.90 | 18,600 | — | — |
| 2026-01-14 | $13.55 | $13.55 | 59,600 | — | — |
| 2026-01-13 | $13.60 | $13.60 | 48,200 | — | — |
| 2026-01-12 | $14.17 | $14.17 | 24,800 | — | — |
| 2026-01-09 | $14.39 | $14.39 | 39,900 | — | — |
| 2026-01-08 | $15.06 | $15.06 | 105,900 | — | — |
| 2026-01-07 | $14.54 | $14.54 | 15,800 | — | — |
| 2026-01-06 | $14.61 | $14.61 | 30,100 | — | — |
| 2026-01-05 | $14.37 | $14.37 | 11,300 | — | — |
| 2026-01-02 | $14.37 | $14.37 | 33,200 | — | — |