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
- 2018-09-27 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 | — | — | — | $20.01 | 4,841 |
| 2026-09-03 | — | — | — | $20.47 | 4,486 |
| 2026-09-02 | — | — | — | $21.11 | 4,040 |
| 2026-09-01 | — | — | — | $19.99 | 6,267 |
| 2026-08-31 | — | — | — | $20.45 | 10,576 |
| 2026-08-28 | — | — | — | $21.32 | 7,536 |
| 2026-08-27 | $21.31 | $21.31 | 92,100 | $21.47 | 9,824 |
| 2026-08-26 | $21.43 | $21.43 | 214,900 | $21.04 | 32,186 |
| 2026-08-25 | $21.44 | $21.44 | 108,200 | $20.86 | 6,540 |
| 2026-08-24 | $20.49 | $20.49 | 275,900 | $20.54 | 18,255 |
| 2026-08-21 | $21.04 | $21.04 | 194,700 | $21.68 | 9,490 |
| 2026-08-20 | $21.16 | $21.16 | 154,700 | $22.20 | 10,009 |
| 2026-08-19 | $21.91 | $21.91 | 112,400 | $22.95 | 8,169 |
| 2026-08-18 | $22.04 | $22.04 | 522,700 | $22.26 | 24,778 |
| 2026-08-17 | $22.28 | $22.28 | 372,500 | $20.76 | 18,677 |
| 2026-08-14 | $20.48 | $20.48 | 448,800 | $20.14 | 28,658 |
| 2026-08-13 | $21.31 | $21.31 | 552,200 | $21.44 | 25,337 |
| 2026-08-12 | $21.30 | $21.30 | 1,434,000 | $22.09 | 61,637 |
| 2026-08-11 | $25.04 | $25.04 | 101,600 | $26.28 | 5,539 |
| 2026-08-10 | $25.53 | $25.53 | 135,100 | $25.93 | 7,071 |
| 2026-08-07 | $25.38 | $25.38 | 169,300 | $25.12 | 5,403 |
| 2026-08-06 | $24.15 | $24.15 | 153,900 | $24.37 | 5,677 |
| 2026-08-05 | $25.10 | $25.10 | 159,100 | $26.07 | 7,123 |
| 2026-08-04 | $25.67 | $25.67 | 147,800 | $25.75 | 7,293 |
| 2026-08-03 | $25.10 | $25.10 | 179,900 | $23.51 | 11,458 |
| 2026-07-31 | $24.17 | $24.17 | 163,200 | $25.71 | 6,976 |
| 2026-07-30 | $24.82 | $24.82 | 148,500 | $23.74 | 7,929 |
| 2026-07-29 | $23.32 | $23.32 | 187,300 | $24.21 | 11,443 |
| 2026-07-28 | $23.73 | $23.73 | 245,900 | $23.98 | 12,426 |
| 2026-07-27 | $24.01 | $24.01 | 220,400 | $23.81 | 16,006 |
| 2026-07-24 | $22.88 | $22.88 | 328,100 | $23.27 | 16,442 |
| 2026-07-23 | $23.60 | $23.60 | 260,800 | $23.04 | 24,003 |
| 2026-07-22 | $23.40 | $23.40 | 376,000 | $22.98 | 23,885 |
| 2026-07-21 | $23.00 | $23.00 | 411,200 | $23.00 | 20,098 |
| 2026-07-20 | $22.59 | $22.59 | 366,100 | $23.94 | 21,875 |
| 2026-07-17 | $23.57 | $23.57 | 330,700 | — | — |
| 2026-07-16 | $23.73 | $23.73 | 297,500 | — | — |
| 2026-07-15 | $26.00 | $26.00 | 442,900 | — | — |
| 2026-07-14 | $26.03 | $26.03 | 219,600 | — | — |
| 2026-07-13 | $27.84 | $27.84 | 210,700 | — | — |
| 2026-07-10 | $29.73 | $29.73 | 242,400 | — | — |
| 2026-07-09 | $29.99 | $29.99 | 248,200 | — | — |
| 2026-07-08 | $31.84 | $31.84 | 424,200 | — | — |
| 2026-07-07 | $32.13 | $32.13 | 583,100 | — | — |
| 2026-07-06 | $30.63 | $30.63 | 382,500 | — | — |
| 2026-07-02 | $30.43 | $30.43 | 524,900 | — | — |
| 2026-07-01 | $30.24 | $30.24 | 474,000 | — | — |
| 2026-06-30 | $33.20 | $33.20 | 344,500 | — | — |
| 2026-06-29 | $33.35 | $33.35 | 465,200 | — | — |
| 2026-06-26 | $30.52 | $30.52 | 2,773,500 | — | — |
| 2026-06-25 | $29.55 | $29.55 | 298,700 | — | — |
| 2026-06-24 | $30.03 | $30.03 | 377,500 | — | — |
| 2026-06-23 | $29.19 | $29.19 | 226,900 | — | — |
| 2026-06-22 | $31.55 | $31.55 | 337,600 | — | — |
| 2026-06-18 | $29.63 | $29.63 | 287,900 | — | — |
| 2026-06-17 | $28.41 | $28.41 | 499,900 | — | — |
| 2026-06-16 | $28.17 | $28.17 | 344,100 | — | — |
| 2026-06-15 | $30.20 | $30.20 | 188,600 | — | — |
| 2026-06-12 | $28.80 | $28.80 | 148,300 | — | — |
| 2026-06-11 | $26.48 | $26.48 | 238,900 | — | — |
| 2026-06-10 | $26.09 | $26.09 | 197,000 | — | — |
| 2026-06-09 | $25.79 | $25.79 | 158,800 | — | — |
| 2026-06-08 | $25.41 | $25.41 | 169,900 | — | — |
| 2026-06-05 | $26.09 | $26.09 | 295,700 | — | — |
| 2026-06-04 | $28.68 | $28.68 | 250,100 | — | — |
| 2026-06-03 | $27.18 | $27.18 | 435,300 | — | — |
| 2026-06-02 | $24.43 | $24.43 | 332,400 | — | — |
| 2026-06-01 | $28.25 | $28.25 | 216,200 | — | — |
| 2026-05-29 | $29.23 | $29.23 | 212,100 | — | — |
| 2026-05-28 | $29.63 | $29.63 | 188,800 | — | — |
| 2026-05-27 | $29.69 | $29.69 | 321,500 | — | — |
| 2026-05-26 | $27.38 | $27.38 | 643,000 | — | — |
| 2026-05-22 | $25.57 | $25.57 | 708,100 | — | — |
| 2026-05-21 | $30.62 | $30.62 | 364,700 | — | — |
| 2026-05-20 | $31.13 | $31.13 | 374,100 | — | — |
| 2026-05-19 | $31.67 | $31.67 | 729,500 | — | — |
| 2026-05-18 | $34.48 | $34.48 | 408,400 | — | — |
| 2026-05-15 | $38.97 | $38.97 | 261,200 | — | — |
| 2026-05-14 | $38.42 | $38.42 | 117,500 | — | — |
| 2026-05-13 | $39.60 | $39.60 | 219,700 | — | — |
| 2026-05-12 | $40.91 | $40.91 | 224,700 | — | — |
| 2026-05-11 | $39.31 | $39.31 | 198,300 | — | — |
| 2026-05-08 | $40.24 | $40.24 | 236,900 | — | — |
| 2026-05-07 | $39.83 | $39.83 | 258,100 | — | — |
| 2026-05-06 | $37.69 | $37.69 | 149,100 | — | — |
| 2026-05-05 | $37.32 | $37.32 | 236,800 | — | — |
| 2026-05-04 | $38.39 | $38.39 | 270,600 | — | — |
| 2026-05-01 | $35.59 | $35.59 | 199,300 | — | — |
| 2026-04-30 | $36.62 | $36.62 | 304,800 | — | — |
| 2026-04-29 | $35.39 | $35.39 | 401,000 | — | — |
| 2026-04-28 | $34.69 | $34.69 | 190,900 | — | — |
| 2026-04-27 | $33.59 | $33.59 | 190,700 | — | — |
| 2026-04-24 | $33.33 | $33.33 | 344,400 | — | — |
| 2026-04-23 | $34.83 | $34.83 | 277,800 | — | — |
| 2026-04-22 | $35.53 | $35.53 | 217,600 | — | — |
| 2026-04-21 | $34.35 | $34.35 | 192,600 | — | — |
| 2026-04-20 | $34.58 | $34.58 | 201,800 | — | — |
| 2026-04-17 | $31.55 | $31.55 | 297,000 | — | — |
| 2026-04-16 | $29.35 | $29.35 | 195,100 | — | — |
| 2026-04-15 | $29.77 | $29.77 | 315,600 | — | — |
| 2026-04-14 | $28.78 | $28.78 | 509,700 | — | — |
| 2026-04-13 | $26.19 | $26.19 | 391,300 | — | — |
| 2026-04-10 | $25.86 | $25.86 | 202,100 | — | — |
| 2026-04-09 | $26.76 | $26.76 | 186,400 | — | — |
| 2026-04-08 | $27.05 | $27.05 | 221,500 | — | — |
| 2026-04-07 | $25.71 | $25.71 | 410,500 | — | — |
| 2026-04-06 | $23.95 | $23.95 | 153,700 | — | — |
| 2026-04-02 | $23.78 | $23.78 | 126,300 | — | — |
| 2026-04-01 | $24.87 | $24.87 | 111,100 | — | — |
| 2026-03-31 | $24.91 | $24.91 | 105,600 | — | — |
| 2026-03-30 | $24.10 | $24.10 | 73,500 | — | — |
| 2026-03-27 | $24.43 | $24.43 | 91,800 | — | — |
| 2026-03-26 | $24.91 | $24.91 | 201,800 | — | — |
| 2026-03-25 | $23.50 | $23.50 | 467,600 | — | — |
| 2026-03-24 | $23.57 | $23.57 | 287,000 | — | — |
| 2026-03-23 | $21.33 | $21.33 | 301,200 | — | — |
| 2026-03-20 | $20.68 | $20.68 | 598,200 | — | — |
| 2026-03-19 | $21.12 | $21.12 | 170,900 | — | — |
| 2026-03-18 | $21.79 | $21.79 | 220,100 | — | — |
| 2026-03-17 | $22.94 | $22.94 | 106,000 | — | — |
| 2026-03-16 | $23.49 | $23.49 | 154,700 | — | — |
| 2026-03-13 | $23.08 | $23.08 | 96,000 | — | — |
| 2026-03-12 | $24.45 | $24.45 | 226,600 | — | — |
| 2026-03-11 | $24.54 | $24.54 | 48,800 | — | — |
| 2026-03-10 | $25.43 | $25.43 | 179,600 | — | — |
| 2026-03-09 | $24.98 | $24.98 | 302,700 | — | — |
| 2026-03-06 | $25.29 | $25.29 | 264,500 | — | — |
| 2026-03-05 | $22.50 | $22.50 | 220,800 | — | — |
| 2026-03-04 | $21.31 | $21.31 | 199,100 | — | — |
| 2026-03-03 | $19.70 | $19.70 | 90,900 | — | — |
| 2026-03-02 | $20.55 | $20.55 | 82,300 | — | — |
| 2026-02-27 | $20.47 | $20.47 | 94,600 | — | — |
| 2026-02-26 | $20.47 | $20.47 | 41,200 | — | — |
| 2026-02-25 | $20.44 | $20.44 | 80,800 | — | — |
| 2026-02-24 | $19.49 | $19.49 | 94,000 | — | — |
| 2026-02-23 | $18.40 | $18.40 | 75,600 | — | — |
| 2026-02-20 | $18.42 | $18.42 | 122,000 | — | — |
| 2026-02-19 | $19.56 | $19.56 | 218,400 | — | — |
| 2026-02-18 | $17.43 | $17.43 | 161,500 | — | — |
| 2026-02-17 | $16.64 | $16.64 | 117,000 | — | — |
| 2026-02-13 | $16.16 | $16.16 | 143,600 | — | — |
| 2026-02-12 | $15.62 | $15.62 | 112,400 | — | — |
| 2026-02-11 | $15.73 | $15.73 | 140,200 | — | — |
| 2026-02-10 | $15.64 | $15.64 | 559,300 | — | — |
| 2026-02-09 | $13.98 | $13.98 | 63,000 | — | — |
| 2026-02-06 | $15.52 | $15.52 | 109,000 | — | — |
| 2026-02-05 | $14.60 | $14.60 | 68,100 | — | — |
| 2026-02-04 | $14.89 | $14.89 | 101,100 | — | — |
| 2026-02-03 | $14.83 | $14.83 | 81,700 | — | — |
| 2026-02-02 | $15.10 | $15.10 | 104,400 | — | — |
| 2026-01-30 | $14.95 | $14.95 | 93,500 | — | — |
| 2026-01-29 | $14.92 | $14.92 | 87,700 | — | — |
| 2026-01-28 | $15.61 | $15.61 | 95,900 | — | — |
| 2026-01-27 | $16.62 | $16.62 | 72,300 | — | — |
| 2026-01-26 | $15.64 | $15.64 | 64,100 | — | — |
| 2026-01-23 | $15.05 | $15.05 | 71,100 | — | — |
| 2026-01-22 | $16.32 | $16.32 | 131,800 | — | — |
| 2026-01-21 | $15.80 | $15.80 | 274,300 | — | — |
| 2026-01-20 | $14.92 | $14.92 | 201,500 | — | — |
| 2026-01-16 | $13.82 | $13.82 | 98,600 | — | — |
| 2026-01-15 | $13.07 | $13.07 | 139,800 | — | — |
| 2026-01-14 | $12.66 | $12.66 | 243,900 | — | — |
| 2026-01-13 | $10.63 | $10.63 | 101,100 | — | — |
| 2026-01-12 | $11.33 | $11.33 | 157,800 | — | — |
| 2026-01-09 | $12.23 | $12.23 | 204,400 | — | — |
| 2026-01-08 | $11.75 | $11.75 | 155,900 | — | — |
| 2026-01-07 | $11.75 | $11.75 | 124,000 | — | — |
| 2026-01-06 | $11.52 | $11.52 | 67,700 | — | — |
| 2026-01-05 | $10.87 | $10.87 | 65,900 | — | — |
| 2026-01-02 | $10.96 | $10.96 | 69,900 | — | — |