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
- 2021-02-19 to 2026-08-27
- 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 |
|---|---|---|---|
| 2026-08-27 | $23.40 | $31.00 | 176,600 |
| 2026-08-26 | $23.29 | $30.85 | 38,100 |
| 2026-08-25 | $23.17 | $30.70 | 83,300 |
| 2026-08-24 | $23.25 | $30.81 | 204,600 |
| 2026-08-21 | $23.31 | $30.88 | 737,200 |
| 2026-08-20 | $23.17 | $30.70 | 41,100 |
| 2026-08-19 | $22.72 | $30.10 | 198,800 |
| 2026-08-18 | $22.46 | $29.76 | 187,100 |
| 2026-08-17 | $22.15 | $29.35 | 27,900 |
| 2026-08-14 | $22.17 | $29.38 | 20,600 |
| 2026-08-13 | $21.90 | $29.01 | 179,800 |
| 2026-08-12 | $21.95 | $29.08 | 70,500 |
| 2026-08-11 | $21.89 | $29.00 | 0 |
| 2026-08-10 | $21.89 | $29.00 | 250,400 |
| 2026-08-07 | $21.54 | $28.54 | 16,100 |
| 2026-08-06 | $21.63 | $28.66 | 81,100 |
| 2026-08-05 | $21.48 | $28.46 | 102,000 |
| 2026-08-04 | $22.30 | $29.54 | 66,200 |
| 2026-08-03 | $22.55 | $29.88 | 600 |
| 2026-07-31 | $22.60 | $29.94 | 70,500 |
| 2026-07-30 | $22.83 | $30.25 | 105,800 |
| 2026-07-29 | $22.81 | $30.22 | 54,300 |
| 2026-07-28 | $23.14 | $30.66 | 8,800 |
| 2026-07-27 | $22.60 | $29.94 | 20,600 |
| 2026-07-24 | $23.18 | $30.71 | 37,600 |
| 2026-07-23 | $23.39 | $30.99 | 6,700 |
| 2026-07-22 | $23.15 | $30.67 | 17,500 |
| 2026-07-21 | $22.59 | $29.93 | 0 |
| 2026-07-20 | $22.59 | $29.93 | 253,600 |
| 2026-07-17 | $22.74 | $30.12 | 37,500 |
| 2026-07-16 | $22.52 | $29.84 | 64,000 |
| 2026-07-15 | $22.23 | $29.45 | 166,500 |
| 2026-07-14 | $22.20 | $29.41 | 72,800 |
| 2026-07-13 | $22.20 | $29.41 | 267,500 |
| 2026-07-10 | $21.99 | $29.14 | 0 |
| 2026-07-09 | $21.99 | $29.14 | 33,100 |
| 2026-07-08 | $22.06 | $29.23 | 18,700 |
| 2026-07-07 | $21.35 | $28.29 | 5,200 |
| 2026-07-06 | $21.09 | $27.94 | 95,300 |
| 2026-07-02 | $20.91 | $27.71 | 34,100 |
| 2026-07-01 | $21.06 | $27.89 | 100 |
| 2026-06-30 | $21.00 | $27.82 | 19,700 |
| 2026-06-29 | $20.79 | $27.55 | 489,900 |
| 2026-06-26 | $20.96 | $27.77 | 39,300 |
| 2026-06-25 | $21.13 | $27.99 | 17,400 |
| 2026-06-24 | $20.86 | $27.64 | 38,300 |
| 2026-06-23 | $21.54 | $28.54 | 30,500 |
| 2026-06-22 | $21.65 | $28.69 | 1,016,000 |
| 2026-06-18 | $21.53 | $28.52 | 54,000 |
| 2026-06-17 | $21.90 | $29.01 | 64,300 |
| 2026-06-16 | $21.96 | $29.09 | 4,299,300 |
| 2026-06-15 | $23.25 | $30.80 | 0 |
| 2026-06-12 | $23.25 | $30.47 | 22,700 |
| 2026-06-11 | $23.33 | $30.58 | 13,500 |
| 2026-06-10 | $23.40 | $30.67 | 1,100 |
| 2026-06-09 | $23.06 | $30.22 | 3,900 |
| 2026-06-08 | $23.80 | $31.20 | 0 |
| 2026-06-05 | $23.80 | $31.20 | 0 |
| 2026-06-04 | $23.80 | $31.20 | 200 |
| 2026-06-03 | $23.57 | $30.88 | 200 |
| 2026-06-02 | $23.70 | $31.06 | 900 |
| 2026-06-01 | $23.36 | $30.62 | 400 |
| 2026-05-29 | $23.03 | $30.18 | 6,800 |
| 2026-05-28 | $23.43 | $30.71 | 1,900 |
| 2026-05-27 | $23.47 | $30.75 | 0 |
| 2026-05-26 | $23.47 | $30.75 | 6,500 |
| 2026-05-22 | $24.07 | $31.55 | 1,500 |
| 2026-05-21 | $24.20 | $31.72 | 0 |
| 2026-05-20 | $24.20 | $31.72 | 3,400 |
| 2026-05-19 | $24.42 | $32.00 | 3,700 |
| 2026-05-18 | $24.27 | $31.81 | 2,800 |
| 2026-05-15 | $24.19 | $31.70 | 2,600 |
| 2026-05-14 | $23.58 | $30.91 | 500 |
| 2026-05-13 | $23.18 | $30.38 | 0 |
| 2026-05-12 | $23.18 | $30.38 | 0 |
| 2026-05-11 | $23.18 | $30.38 | 1,500 |
| 2026-05-08 | $23.17 | $30.37 | 3,300 |
| 2026-05-07 | $22.94 | $30.07 | 100 |
| 2026-05-06 | $23.26 | $30.48 | 1,000 |
| 2026-05-05 | $23.57 | $30.88 | 700 |
| 2026-05-04 | $23.19 | $30.39 | 6,800 |
| 2026-05-01 | $23.05 | $30.20 | 200 |
| 2026-04-30 | $23.11 | $30.29 | 1,400 |
| 2026-04-29 | $23.04 | $30.20 | 1,700 |
| 2026-04-28 | $22.36 | $29.30 | 2,100 |
| 2026-04-27 | $22.21 | $29.11 | 3,100 |
| 2026-04-24 | $22.02 | $28.85 | 100 |
| 2026-04-23 | $22.05 | $28.90 | 200 |
| 2026-04-22 | $21.85 | $28.64 | 900 |
| 2026-04-21 | $21.83 | $28.61 | 400 |
| 2026-04-20 | $21.75 | $28.51 | 1,000 |
| 2026-04-17 | $21.30 | $27.91 | 2,900 |
| 2026-04-16 | $22.18 | $29.07 | 1,300 |
| 2026-04-15 | $22.14 | $29.02 | 1,300 |
| 2026-04-14 | $22.17 | $29.06 | 0 |
| 2026-04-13 | $22.17 | $29.06 | 500 |
| 2026-04-10 | $22.07 | $28.92 | 900 |
| 2026-04-09 | $21.74 | $28.50 | 100 |
| 2026-04-08 | $21.95 | $28.77 | 1,700 |
| 2026-04-07 | $22.68 | $29.72 | 800 |
| 2026-04-06 | $22.41 | $29.37 | 2,000 |
| 2026-04-02 | $22.33 | $29.27 | 5,600 |
| 2026-04-01 | $21.75 | $28.51 | 26,400 |
| 2026-03-31 | $22.22 | $29.12 | 17,100 |
| 2026-03-30 | $22.57 | $29.58 | 7,300 |
| 2026-03-27 | $22.75 | $29.82 | 2,900 |
| 2026-03-26 | $22.74 | $29.80 | 700 |
| 2026-03-25 | $22.46 | $29.44 | 1,000 |
| 2026-03-24 | $22.88 | $29.99 | 1,000 |
| 2026-03-23 | $22.94 | $30.07 | 1,500 |
| 2026-03-20 | $23.54 | $30.85 | 1,700 |
| 2026-03-19 | $23.32 | $30.56 | 2,000 |
| 2026-03-18 | $23.19 | $30.39 | 1,300 |
| 2026-03-17 | $23.04 | $30.20 | 3,200 |
| 2026-03-16 | $23.16 | $30.35 | 2,200 |
| 2026-03-13 | $22.92 | $30.04 | 1,200 |
| 2026-03-12 | $22.84 | $29.61 | 9,700 |
| 2026-03-11 | $23.06 | $29.89 | 19,100 |
| 2026-03-10 | $22.87 | $29.65 | 19,300 |
| 2026-03-09 | $23.26 | $30.15 | 13,800 |
| 2026-03-06 | $22.96 | $29.76 | 50,800 |
| 2026-03-05 | $22.84 | $29.61 | 1,600 |
| 2026-03-04 | $23.02 | $29.84 | 300 |
| 2026-03-03 | $22.93 | $29.73 | 15,000 |
| 2026-03-02 | $23.13 | $29.98 | 3,800 |
| 2026-02-27 | $22.65 | $29.36 | 0 |
| 2026-02-26 | $22.65 | $29.36 | 500 |
| 2026-02-25 | $22.40 | $29.04 | 3,000 |
| 2026-02-24 | $22.25 | $28.84 | 900 |
| 2026-02-23 | $21.98 | $28.49 | 3,200 |
| 2026-02-20 | $21.84 | $28.31 | 800 |
| 2026-02-19 | $21.52 | $27.90 | 2,100 |
| 2026-02-18 | $21.23 | $27.52 | 3,300 |
| 2026-02-17 | $21.00 | $27.22 | 2,600 |
| 2026-02-13 | $21.10 | $27.35 | 700 |
| 2026-02-12 | $21.00 | $27.22 | 2,400 |
| 2026-02-11 | $20.93 | $27.13 | 3,100 |
| 2026-02-10 | $20.82 | $26.99 | 600 |
| 2026-02-09 | $20.90 | $27.09 | 2,100 |
| 2026-02-06 | $20.90 | $27.09 | 5,100 |
| 2026-02-05 | $20.53 | $26.61 | 3,300 |
| 2026-02-04 | $20.97 | $27.19 | 2,200 |
| 2026-02-03 | $21.00 | $27.22 | 1,000 |
| 2026-02-02 | $21.42 | $27.77 | 0 |
| 2026-01-30 | $21.42 | $27.77 | 20,500 |
| 2026-01-29 | $21.53 | $27.91 | 2,000 |
| 2026-01-28 | $21.51 | $27.88 | 600 |
| 2026-01-27 | $21.30 | $27.61 | 2,500 |
| 2026-01-26 | $20.92 | $27.12 | 7,500 |
| 2026-01-23 | $20.64 | $26.76 | 2,900 |
| 2026-01-22 | $20.48 | $26.55 | 2,900 |
| 2026-01-21 | $20.24 | $26.23 | 11,400 |
| 2026-01-20 | $19.67 | $25.50 | 3,500 |
| 2026-01-16 | $19.64 | $25.46 | 1,000 |
| 2026-01-15 | $19.37 | $25.11 | 2,800 |
| 2026-01-14 | $19.43 | $25.19 | 6,800 |
| 2026-01-13 | $19.54 | $25.33 | 1,100 |
| 2026-01-12 | $19.59 | $25.39 | 300 |
| 2026-01-09 | $19.43 | $25.19 | 1,600 |
| 2026-01-08 | $18.86 | $24.45 | 3,300 |
| 2026-01-07 | $19.03 | $24.67 | 5,000 |
| 2026-01-06 | $19.27 | $24.98 | 4,200 |
| 2026-01-05 | $19.48 | $25.25 | 6,100 |
| 2026-01-02 | $19.95 | $25.86 | 6,500 |