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
- 2021-01-11 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 | — | — | — | $22.00 | 14,525 |
| 2026-09-03 | — | — | — | $22.21 | 22,186 |
| 2026-09-02 | — | — | — | $22.32 | 8,833 |
| 2026-09-01 | — | — | — | $22.25 | 10,342 |
| 2026-08-31 | — | — | — | $22.73 | 17,120 |
| 2026-08-28 | — | — | — | $24.09 | 26,747 |
| 2026-08-27 | $24.01 | $24.01 | 340,700 | $24.05 | 18,940 |
| 2026-08-26 | $23.71 | $23.71 | 128,800 | $23.19 | 14,576 |
| 2026-08-25 | $23.36 | $23.36 | 219,000 | $24.49 | 12,843 |
| 2026-08-24 | $23.97 | $23.97 | 163,600 | $23.51 | 9,067 |
| 2026-08-21 | $23.99 | $23.99 | 149,700 | $24.15 | 9,795 |
| 2026-08-20 | $23.50 | $23.50 | 135,300 | $24.87 | 7,529 |
| 2026-08-19 | $24.01 | $24.01 | 122,500 | $24.90 | 5,390 |
| 2026-08-18 | $24.00 | $24.00 | 148,600 | $24.09 | 18,170 |
| 2026-08-17 | $23.78 | $23.78 | 163,500 | $24.40 | 11,141 |
| 2026-08-14 | $23.96 | $23.96 | 212,900 | $23.84 | 11,026 |
| 2026-08-13 | $23.73 | $23.73 | 432,900 | $24.80 | 9,598 |
| 2026-08-12 | $24.19 | $24.19 | 271,500 | $25.01 | 17,473 |
| 2026-08-11 | $25.05 | $25.05 | 142,000 | $25.21 | 10,405 |
| 2026-08-10 | $25.09 | $25.09 | 134,100 | $25.67 | 12,399 |
| 2026-08-07 | $25.62 | $25.62 | 371,200 | $24.81 | 38,689 |
| 2026-08-06 | $21.64 | $21.64 | 211,700 | $21.57 | 24,385 |
| 2026-08-05 | $21.95 | $21.95 | 333,500 | $22.46 | 16,288 |
| 2026-08-04 | $22.00 | $22.00 | 274,900 | $22.54 | 17,008 |
| 2026-08-03 | $21.78 | $21.78 | 230,400 | $22.52 | 10,634 |
| 2026-07-31 | $22.21 | $22.21 | 304,200 | $21.32 | 13,354 |
| 2026-07-30 | $20.83 | $20.83 | 1,072,200 | $19.75 | 18,999 |
| 2026-07-29 | $19.20 | $19.20 | 313,900 | $20.09 | 12,005 |
| 2026-07-28 | $19.40 | $19.40 | 459,000 | $20.25 | 11,913 |
| 2026-07-27 | $19.81 | $19.81 | 143,600 | $20.34 | 9,695 |
| 2026-07-24 | $19.73 | $19.73 | 184,300 | $21.29 | 11,068 |
| 2026-07-23 | $21.16 | $21.16 | 65,900 | $21.74 | 3,327 |
| 2026-07-22 | $21.72 | $21.72 | 378,200 | $22.82 | 9,713 |
| 2026-07-21 | $22.99 | $22.99 | 111,100 | $22.61 | 6,574 |
| 2026-07-20 | $22.16 | $22.16 | 94,100 | $22.39 | 3,281 |
| 2026-07-17 | $21.96 | $21.96 | 144,900 | — | — |
| 2026-07-16 | $20.75 | $20.75 | 170,900 | — | — |
| 2026-07-15 | $21.79 | $21.79 | 139,700 | — | — |
| 2026-07-14 | $21.88 | $21.88 | 226,200 | — | — |
| 2026-07-13 | $22.81 | $22.81 | 336,600 | — | — |
| 2026-07-10 | $23.19 | $23.19 | 148,700 | — | — |
| 2026-07-09 | $23.50 | $23.50 | 153,600 | — | — |
| 2026-07-08 | $22.88 | $22.88 | 117,500 | — | — |
| 2026-07-07 | $23.01 | $23.01 | 199,400 | — | — |
| 2026-07-06 | $23.66 | $23.66 | 67,400 | — | — |
| 2026-07-02 | $24.92 | $24.92 | 99,800 | — | — |
| 2026-07-01 | $25.52 | $25.52 | 92,800 | — | — |
| 2026-06-30 | $25.95 | $25.95 | 186,500 | — | — |
| 2026-06-29 | $25.72 | $25.72 | 162,000 | — | — |
| 2026-06-26 | $25.22 | $25.22 | 1,003,200 | — | — |
| 2026-06-25 | $24.52 | $24.52 | 67,400 | — | — |
| 2026-06-24 | $24.75 | $24.75 | 88,100 | — | — |
| 2026-06-23 | $24.86 | $24.86 | 127,700 | — | — |
| 2026-06-22 | $23.66 | $23.66 | 87,300 | — | — |
| 2026-06-18 | $23.25 | $23.25 | 246,500 | — | — |
| 2026-06-17 | $24.04 | $24.04 | 246,800 | — | — |
| 2026-06-16 | $22.75 | $22.75 | 104,800 | — | — |
| 2026-06-15 | $23.14 | $23.14 | 183,200 | — | — |
| 2026-06-12 | $23.39 | $23.39 | 71,100 | — | — |
| 2026-06-11 | $23.37 | $23.37 | 84,400 | — | — |
| 2026-06-10 | $21.77 | $21.77 | 53,400 | — | — |
| 2026-06-09 | $21.50 | $21.50 | 82,300 | — | — |
| 2026-06-08 | $20.69 | $20.69 | 145,800 | — | — |
| 2026-06-05 | $21.52 | $21.52 | 97,000 | — | — |
| 2026-06-04 | $24.38 | $24.38 | 77,300 | — | — |
| 2026-06-03 | $24.57 | $24.57 | 78,400 | — | — |
| 2026-06-02 | $23.15 | $23.15 | 122,600 | — | — |
| 2026-06-01 | $24.71 | $24.71 | 88,700 | — | — |
| 2026-05-29 | $26.21 | $26.21 | 360,300 | — | — |
| 2026-05-28 | $26.16 | $26.16 | 49,300 | — | — |
| 2026-05-27 | $26.46 | $26.46 | 38,300 | — | — |
| 2026-05-26 | $26.17 | $26.17 | 50,600 | — | — |
| 2026-05-22 | $26.37 | $26.37 | 53,100 | — | — |
| 2026-05-21 | $27.09 | $27.09 | 46,700 | — | — |
| 2026-05-20 | $27.05 | $27.05 | 92,800 | — | — |
| 2026-05-19 | $25.57 | $25.57 | 196,300 | — | — |
| 2026-05-18 | $27.44 | $27.44 | 42,500 | — | — |
| 2026-05-15 | $28.15 | $28.15 | 71,700 | — | — |
| 2026-05-14 | $29.87 | $29.87 | 14,900 | — | — |
| 2026-05-13 | $30.14 | $30.14 | 68,400 | — | — |
| 2026-05-12 | $30.66 | $30.66 | 84,700 | — | — |
| 2026-05-11 | $29.28 | $29.28 | 95,500 | — | — |
| 2026-05-08 | $28.96 | $28.96 | 69,200 | — | — |
| 2026-05-07 | $30.75 | $30.75 | 77,100 | — | — |
| 2026-05-06 | $34.13 | $34.13 | 136,300 | — | — |
| 2026-05-05 | $32.64 | $32.64 | 95,300 | — | — |
| 2026-05-04 | $32.07 | $32.07 | 169,500 | — | — |
| 2026-05-01 | $33.60 | $33.60 | 62,000 | — | — |
| 2026-04-30 | $33.40 | $33.40 | 81,900 | — | — |
| 2026-04-29 | $31.56 | $31.56 | 129,500 | — | — |
| 2026-04-28 | $30.98 | $30.98 | 105,500 | — | — |
| 2026-04-27 | $29.95 | $29.95 | 112,100 | — | — |
| 2026-04-24 | $28.14 | $28.14 | 111,000 | — | — |
| 2026-04-23 | $30.64 | $30.64 | 158,100 | — | — |
| 2026-04-22 | $33.03 | $33.03 | 218,800 | — | — |
| 2026-04-21 | $31.10 | $31.10 | 116,400 | — | — |
| 2026-04-20 | $32.25 | $32.25 | 97,300 | — | — |
| 2026-04-17 | $31.56 | $31.56 | 133,100 | — | — |
| 2026-04-16 | $30.32 | $30.32 | 89,000 | — | — |
| 2026-04-15 | $32.02 | $32.02 | 286,400 | — | — |
| 2026-04-14 | $31.85 | $31.85 | 287,300 | — | — |
| 2026-04-13 | $29.86 | $29.86 | 262,200 | — | — |
| 2026-04-10 | $28.20 | $28.20 | 216,000 | — | — |
| 2026-04-09 | $27.45 | $27.45 | 86,000 | — | — |
| 2026-04-08 | $25.93 | $25.93 | 67,500 | — | — |
| 2026-04-07 | $25.77 | $25.77 | 80,000 | — | — |
| 2026-04-06 | $27.40 | $27.40 | 67,400 | — | — |
| 2026-04-02 | $27.87 | $27.87 | 35,900 | — | — |
| 2026-04-01 | $28.44 | $28.44 | 30,900 | — | — |
| 2026-03-31 | $29.13 | $29.13 | 182,300 | — | — |
| 2026-03-30 | $27.45 | $27.45 | 34,300 | — | — |
| 2026-03-27 | $28.90 | $28.90 | 78,500 | — | — |
| 2026-03-26 | $28.00 | $28.00 | 58,100 | — | — |
| 2026-03-25 | $26.14 | $26.14 | 47,000 | — | — |
| 2026-03-24 | $25.00 | $25.00 | 174,800 | — | — |
| 2026-03-23 | $25.24 | $25.24 | 72,100 | — | — |
| 2026-03-20 | $25.15 | $25.15 | 66,300 | — | — |
| 2026-03-19 | $26.63 | $26.63 | 53,200 | — | — |
| 2026-03-18 | $25.68 | $25.68 | 58,000 | — | — |
| 2026-03-17 | $25.60 | $25.60 | 94,900 | — | — |
| 2026-03-16 | $25.50 | $25.50 | 35,000 | — | — |
| 2026-03-13 | $25.21 | $25.21 | 164,000 | — | — |
| 2026-03-12 | $25.90 | $25.90 | 67,500 | — | — |
| 2026-03-11 | $26.96 | $26.96 | 59,700 | — | — |
| 2026-03-10 | $27.74 | $27.74 | 101,200 | — | — |
| 2026-03-09 | $27.40 | $27.40 | 49,200 | — | — |
| 2026-03-06 | $27.04 | $27.04 | 122,500 | — | — |
| 2026-03-05 | $28.59 | $28.59 | 157,700 | — | — |
| 2026-03-04 | $28.54 | $28.54 | 240,100 | — | — |
| 2026-03-03 | $26.85 | $26.85 | 67,400 | — | — |
| 2026-03-02 | $28.60 | $28.60 | 52,800 | — | — |
| 2026-02-27 | $27.80 | $27.80 | 47,100 | — | — |
| 2026-02-26 | $25.75 | $25.75 | 61,100 | — | — |
| 2026-02-25 | $27.03 | $27.03 | 43,600 | — | — |
| 2026-02-24 | $27.00 | $27.00 | 40,700 | — | — |
| 2026-02-23 | $26.58 | $26.58 | 92,300 | — | — |
| 2026-02-20 | $26.59 | $26.59 | 42,400 | — | — |
| 2026-02-19 | $26.93 | $26.93 | 102,400 | — | — |
| 2026-02-18 | $25.09 | $25.09 | 81,300 | — | — |
| 2026-02-17 | $24.53 | $24.53 | 37,100 | — | — |
| 2026-02-13 | $24.48 | $24.48 | 53,100 | — | — |
| 2026-02-12 | $24.84 | $24.84 | 54,200 | — | — |
| 2026-02-11 | $24.60 | $24.60 | 160,600 | — | — |
| 2026-02-10 | $22.83 | $22.83 | 73,000 | — | — |
| 2026-02-09 | $22.14 | $22.14 | 72,100 | — | — |
| 2026-02-06 | $22.80 | $22.80 | 144,500 | — | — |
| 2026-02-05 | $21.25 | $21.25 | 237,800 | — | — |
| 2026-02-04 | $23.65 | $23.65 | 90,100 | — | — |
| 2026-02-03 | $23.08 | $23.08 | 54,100 | — | — |
| 2026-02-02 | $22.10 | $22.10 | 90,500 | — | — |
| 2026-01-30 | $21.55 | $21.55 | 79,600 | — | — |
| 2026-01-29 | $22.08 | $22.08 | 75,700 | — | — |
| 2026-01-28 | $21.68 | $21.68 | 63,200 | — | — |
| 2026-01-27 | $23.03 | $23.03 | 152,300 | — | — |
| 2026-01-26 | $20.32 | $20.32 | 1,339,100 | — | — |
| 2026-01-23 | $19.59 | $19.59 | 48,800 | — | — |
| 2026-01-22 | $20.00 | $20.00 | 160,300 | — | — |
| 2026-01-21 | $19.17 | $19.17 | 58,400 | — | — |
| 2026-01-20 | $17.98 | $17.98 | 64,800 | — | — |
| 2026-01-16 | $20.00 | $20.00 | 45,000 | — | — |
| 2026-01-15 | $20.00 | $20.00 | 28,700 | — | — |
| 2026-01-14 | $20.00 | $20.00 | 41,900 | — | — |
| 2026-01-13 | $20.65 | $20.65 | 144,900 | — | — |
| 2026-01-12 | $18.00 | $18.00 | 127,500 | — | — |
| 2026-01-09 | $18.49 | $18.49 | 84,800 | — | — |
| 2026-01-08 | $19.06 | $19.06 | 43,300 | — | — |
| 2026-01-07 | $19.97 | $19.97 | 203,100 | — | — |
| 2026-01-06 | $19.67 | $19.67 | 78,600 | — | — |
| 2026-01-05 | $19.10 | $19.10 | 58,800 | — | — |
| 2026-01-02 | $21.55 | $21.55 | 27,500 | — | — |