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
- 2021-07-16 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 | — | — | — | $20.21 | 18,474 |
| 2026-09-03 | — | — | — | $20.71 | 3,776 |
| 2026-09-02 | — | — | — | $20.71 | 15,575 |
| 2026-09-01 | — | — | — | $21.14 | 6,747 |
| 2026-08-31 | — | — | — | $21.28 | 23,904 |
| 2026-08-28 | — | — | — | $22.23 | 26,023 |
| 2026-08-27 | $22.30 | $22.64 | 306,300 | $22.59 | 25,368 |
| 2026-08-26 | $22.38 | $22.72 | 499,200 | $22.72 | 26,245 |
| 2026-08-25 | $22.70 | $23.04 | 204,600 | $22.43 | 17,998 |
| 2026-08-24 | $22.27 | $22.61 | 1,309,700 | $22.42 | 100,071 |
| 2026-08-21 | $22.60 | $22.94 | 291,500 | $22.21 | 15,136 |
| 2026-08-20 | $22.35 | $22.69 | 384,400 | $21.51 | 32,821 |
| 2026-08-19 | $21.71 | $22.04 | 463,600 | $21.70 | 21,284 |
| 2026-08-18 | $21.20 | $21.52 | 477,100 | $21.12 | 16,742 |
| 2026-08-17 | $21.26 | $21.58 | 560,200 | $21.10 | 44,904 |
| 2026-08-14 | $21.06 | $21.38 | 445,400 | $21.21 | 28,556 |
| 2026-08-13 | $21.52 | $21.84 | 571,500 | $21.24 | 19,527 |
| 2026-08-12 | $21.25 | $21.57 | 622,300 | $21.00 | 27,150 |
| 2026-08-11 | $21.05 | $21.37 | 446,300 | $20.82 | 39,607 |
| 2026-08-10 | $20.58 | $20.89 | 501,600 | $20.14 | 48,211 |
| 2026-08-07 | $20.27 | $20.58 | 306,400 | $20.17 | 32,117 |
| 2026-08-06 | $20.29 | $20.60 | 386,400 | $19.95 | 26,250 |
| 2026-08-05 | $20.10 | $20.40 | 414,600 | $19.64 | 39,597 |
| 2026-08-04 | $19.65 | $19.95 | 1,023,000 | $20.20 | 90,755 |
| 2026-08-03 | $20.59 | $20.90 | 786,500 | $19.81 | 31,266 |
| 2026-07-31 | $19.85 | $20.15 | 204,100 | $20.41 | 13,313 |
| 2026-07-30 | $20.20 | $20.50 | 270,300 | $20.01 | 18,214 |
| 2026-07-29 | $20.41 | $20.72 | 473,800 | $20.02 | 59,655 |
| 2026-07-28 | $20.15 | $20.45 | 469,200 | $19.79 | 51,623 |
| 2026-07-27 | $19.80 | $20.10 | 353,700 | $19.60 | 49,684 |
| 2026-07-24 | $19.68 | $19.98 | 336,400 | $19.20 | 27,268 |
| 2026-07-23 | $19.40 | $19.69 | 291,100 | $19.72 | 24,534 |
| 2026-07-22 | $19.37 | $19.66 | 212,200 | $19.27 | 19,495 |
| 2026-07-21 | $19.10 | $19.39 | 262,000 | $19.29 | 19,207 |
| 2026-07-20 | $19.15 | $19.44 | 307,000 | $19.22 | 13,785 |
| 2026-07-17 | $19.17 | $19.46 | 268,800 | — | — |
| 2026-07-16 | $20.10 | $20.40 | 234,900 | — | — |
| 2026-07-15 | $18.90 | $19.19 | 221,800 | — | — |
| 2026-07-14 | $19.82 | $20.12 | 254,200 | — | — |
| 2026-07-13 | $19.78 | $20.08 | 174,200 | — | — |
| 2026-07-10 | $19.59 | $19.89 | 353,500 | — | — |
| 2026-07-09 | $19.75 | $20.05 | 298,600 | — | — |
| 2026-07-08 | $19.32 | $19.61 | 298,500 | — | — |
| 2026-07-07 | $19.59 | $19.89 | 483,700 | — | — |
| 2026-07-06 | $19.28 | $19.57 | 234,700 | — | — |
| 2026-07-02 | $19.00 | $19.29 | 336,500 | — | — |
| 2026-07-01 | $18.34 | $18.62 | 232,000 | — | — |
| 2026-06-30 | $18.07 | $18.34 | 324,000 | — | — |
| 2026-06-29 | $17.36 | $17.62 | 254,500 | — | — |
| 2026-06-26 | $17.84 | $18.11 | 328,000 | — | — |
| 2026-06-25 | $18.39 | $18.67 | 243,100 | — | — |
| 2026-06-24 | $17.24 | $17.50 | 473,000 | — | — |
| 2026-06-23 | $16.87 | $17.12 | 295,700 | — | — |
| 2026-06-22 | $16.94 | $17.20 | 381,200 | — | — |
| 2026-06-18 | $17.54 | $17.80 | 263,900 | — | — |
| 2026-06-17 | $17.06 | $17.32 | 492,600 | — | — |
| 2026-06-16 | $16.51 | $16.76 | 505,900 | — | — |
| 2026-06-15 | $16.63 | $16.88 | 561,100 | — | — |
| 2026-06-12 | $17.08 | $17.34 | 538,800 | — | — |
| 2026-06-11 | $17.29 | $17.55 | 822,300 | — | — |
| 2026-06-10 | $17.25 | $17.45 | 471,100 | — | — |
| 2026-06-09 | $18.10 | $18.31 | 484,600 | — | — |
| 2026-06-08 | $18.00 | $18.21 | 331,100 | — | — |
| 2026-06-05 | $18.46 | $18.67 | 354,300 | — | — |
| 2026-06-04 | $18.51 | $18.72 | 182,600 | — | — |
| 2026-06-03 | $18.53 | $18.74 | 474,200 | — | — |
| 2026-06-02 | $18.79 | $19.01 | 153,600 | — | — |
| 2026-06-01 | $18.87 | $19.09 | 225,100 | — | — |
| 2026-05-29 | $18.66 | $18.87 | 423,500 | — | — |
| 2026-05-28 | $18.66 | $18.87 | 159,300 | — | — |
| 2026-05-27 | $18.07 | $18.28 | 131,200 | — | — |
| 2026-05-26 | $17.97 | $18.18 | 147,100 | — | — |
| 2026-05-22 | $18.01 | $18.22 | 218,700 | — | — |
| 2026-05-21 | $17.85 | $18.05 | 193,700 | — | — |
| 2026-05-20 | $17.75 | $17.95 | 379,100 | — | — |
| 2026-05-19 | $17.33 | $17.53 | 295,900 | — | — |
| 2026-05-18 | $17.79 | $17.99 | 324,800 | — | — |
| 2026-05-15 | $17.99 | $18.20 | 445,000 | — | — |
| 2026-05-14 | $17.99 | $18.20 | 366,400 | — | — |
| 2026-05-13 | $17.86 | $18.06 | 421,400 | — | — |
| 2026-05-12 | $18.24 | $18.45 | 565,300 | — | — |
| 2026-05-11 | $18.28 | $18.49 | 451,200 | — | — |
| 2026-05-08 | $18.23 | $18.44 | 655,800 | — | — |
| 2026-05-07 | $18.03 | $18.24 | 903,400 | — | — |
| 2026-05-06 | $19.00 | $19.22 | 516,000 | — | — |
| 2026-05-05 | $18.21 | $18.42 | 446,800 | — | — |
| 2026-05-04 | $17.79 | $17.99 | 725,400 | — | — |
| 2026-05-01 | $17.71 | $17.91 | 553,600 | — | — |
| 2026-04-30 | $17.00 | $17.19 | 356,200 | — | — |
| 2026-04-29 | $16.26 | $16.45 | 1,316,400 | — | — |
| 2026-04-28 | $16.21 | $16.40 | 811,300 | — | — |
| 2026-04-27 | $16.18 | $16.37 | 293,300 | — | — |
| 2026-04-24 | $16.18 | $16.37 | 496,600 | — | — |
| 2026-04-23 | $16.24 | $16.43 | 806,200 | — | — |
| 2026-04-22 | $15.56 | $15.74 | 483,900 | — | — |
| 2026-04-21 | $15.35 | $15.53 | 322,000 | — | — |
| 2026-04-20 | $15.86 | $16.04 | 296,700 | — | — |
| 2026-04-17 | $15.53 | $15.71 | 311,700 | — | — |
| 2026-04-16 | $15.03 | $15.20 | 679,500 | — | — |
| 2026-04-15 | $14.74 | $14.91 | 279,700 | — | — |
| 2026-04-14 | $14.77 | $14.94 | 1,269,600 | — | — |
| 2026-04-13 | $13.81 | $13.97 | 1,837,500 | — | — |
| 2026-04-10 | $13.52 | $13.67 | 478,200 | — | — |
| 2026-04-09 | $13.75 | $13.91 | 304,100 | — | — |
| 2026-04-08 | $13.79 | $13.95 | 536,400 | — | — |
| 2026-04-07 | $13.64 | $13.80 | 240,700 | — | — |
| 2026-04-06 | $13.79 | $13.95 | 409,700 | — | — |
| 2026-04-02 | $13.73 | $13.89 | 447,600 | — | — |
| 2026-04-01 | $13.75 | $13.91 | 1,070,800 | — | — |
| 2026-03-31 | $13.75 | $13.91 | 761,600 | — | — |
| 2026-03-30 | $13.47 | $13.62 | 442,400 | — | — |
| 2026-03-27 | $13.43 | $13.58 | 1,627,300 | — | — |
| 2026-03-26 | $13.62 | $13.78 | 675,500 | — | — |
| 2026-03-25 | $14.18 | $14.34 | 344,400 | — | — |
| 2026-03-24 | $14.34 | $14.50 | 641,900 | — | — |
| 2026-03-23 | $14.80 | $14.97 | 509,200 | — | — |
| 2026-03-20 | $14.60 | $14.77 | 709,300 | — | — |
| 2026-03-19 | $15.17 | $15.34 | 361,300 | — | — |
| 2026-03-18 | $15.23 | $15.40 | 299,900 | — | — |
| 2026-03-17 | $15.40 | $15.58 | 286,300 | — | — |
| 2026-03-16 | $15.35 | $15.53 | 453,800 | — | — |
| 2026-03-13 | $14.99 | $15.16 | 494,600 | — | — |
| 2026-03-12 | $14.64 | $14.81 | 348,800 | — | — |
| 2026-03-11 | $15.21 | $15.38 | 339,200 | — | — |
| 2026-03-10 | $15.07 | $15.24 | 392,900 | — | — |
| 2026-03-09 | $15.58 | $15.76 | 600,000 | — | — |
| 2026-03-06 | $15.41 | $15.59 | 596,300 | — | — |
| 2026-03-05 | $15.91 | $16.09 | 835,300 | — | — |
| 2026-03-04 | $17.50 | $17.70 | 1,184,500 | — | — |
| 2026-03-03 | $14.73 | $14.90 | 594,000 | — | — |
| 2026-03-02 | $15.09 | $15.26 | 394,200 | — | — |
| 2026-02-27 | $15.52 | $15.70 | 329,000 | — | — |
| 2026-02-26 | $15.31 | $15.49 | 489,700 | — | — |
| 2026-02-25 | $15.30 | $15.48 | 504,900 | — | — |
| 2026-02-24 | $15.42 | $15.60 | 422,400 | — | — |
| 2026-02-23 | $16.04 | $16.22 | 744,200 | — | — |
| 2026-02-20 | $16.05 | $16.23 | 624,100 | — | — |
| 2026-02-19 | $16.30 | $16.49 | 736,700 | — | — |
| 2026-02-18 | $16.23 | $16.42 | 975,200 | — | — |
| 2026-02-17 | $15.96 | $16.14 | 799,900 | — | — |
| 2026-02-13 | $16.01 | $16.19 | 493,900 | — | — |
| 2026-02-12 | $15.60 | $15.78 | 805,800 | — | — |
| 2026-02-11 | $15.60 | $15.78 | 488,000 | — | — |
| 2026-02-10 | $15.23 | $15.40 | 721,500 | — | — |
| 2026-02-09 | $16.10 | $16.28 | 1,010,500 | — | — |
| 2026-02-06 | $15.50 | $15.68 | 881,700 | — | — |
| 2026-02-05 | $14.15 | $14.31 | 732,800 | — | — |
| 2026-02-04 | $15.09 | $15.26 | 2,093,500 | — | — |
| 2026-02-03 | $14.94 | $15.11 | 1,290,500 | — | — |
| 2026-02-02 | $15.73 | $15.91 | 1,228,000 | — | — |
| 2026-01-30 | $15.58 | $15.76 | 532,600 | — | — |
| 2026-01-29 | $16.00 | $16.18 | 1,058,000 | — | — |
| 2026-01-28 | $16.02 | $16.20 | 742,300 | — | — |
| 2026-01-27 | $16.97 | $17.16 | 1,027,800 | — | — |
| 2026-01-26 | $17.28 | $17.48 | 982,800 | — | — |
| 2026-01-23 | $17.27 | $17.47 | 2,619,600 | — | — |
| 2026-01-22 | $19.16 | $19.38 | 1,287,200 | — | — |
| 2026-01-21 | $19.44 | $19.66 | 1,090,800 | — | — |
| 2026-01-20 | $19.10 | $19.32 | 645,900 | — | — |
| 2026-01-16 | $19.75 | $19.98 | 419,300 | — | — |
| 2026-01-15 | $21.00 | $21.24 | 621,900 | — | — |
| 2026-01-14 | $20.46 | $20.69 | 567,300 | — | — |
| 2026-01-13 | $20.40 | $20.63 | 399,300 | — | — |
| 2026-01-12 | $20.73 | $20.97 | 372,200 | — | — |
| 2026-01-09 | $21.06 | $21.30 | 318,300 | — | — |
| 2026-01-08 | $21.92 | $22.17 | 242,200 | — | — |
| 2026-01-07 | $21.77 | $22.02 | 221,400 | — | — |
| 2026-01-06 | $21.59 | $21.84 | 302,600 | — | — |
| 2026-01-05 | $21.05 | $21.29 | 259,700 | — | — |
| 2026-01-02 | $20.58 | $20.82 | 289,400 | — | — |