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
- 2021-07-23 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 | — | — | — | $23.04 | 1,825 |
| 2026-09-03 | — | — | — | $22.73 | 892 |
| 2026-09-02 | — | — | — | $22.48 | 3,629 |
| 2026-09-01 | — | — | — | $22.16 | 1,012 |
| 2026-08-31 | — | — | — | $22.32 | 2,507 |
| 2026-08-28 | — | — | — | $22.63 | 945 |
| 2026-08-27 | $22.29 | $23.57 | 22,300 | $22.25 | 1,945 |
| 2026-08-26 | $22.27 | $23.55 | 30,200 | $22.25 | 623 |
| 2026-08-25 | $22.42 | $23.71 | 23,500 | $22.66 | 720 |
| 2026-08-24 | $22.44 | $23.73 | 27,000 | $22.54 | 487 |
| 2026-08-21 | $22.44 | $23.73 | 30,500 | $22.51 | 478 |
| 2026-08-20 | $22.50 | $23.79 | 82,200 | $22.55 | 3,886 |
| 2026-08-19 | $22.37 | $23.65 | 197,100 | $22.64 | 8,633 |
| 2026-08-18 | $22.67 | $23.97 | 43,000 | $22.58 | 1,934 |
| 2026-08-17 | $22.50 | $23.79 | 150,600 | $22.31 | 5,014 |
| 2026-08-14 | $22.47 | $23.63 | 15,700 | $22.76 | 718 |
| 2026-08-13 | $22.63 | $23.80 | 31,700 | $22.50 | 1,687 |
| 2026-08-12 | $22.45 | $23.61 | 40,100 | $22.42 | 1,161 |
| 2026-08-11 | $22.46 | $23.62 | 23,900 | $22.40 | 776 |
| 2026-08-10 | $22.09 | $23.23 | 33,500 | $22.17 | 430 |
| 2026-08-07 | $22.34 | $23.49 | 35,200 | $22.09 | 3,992 |
| 2026-08-06 | $22.21 | $23.35 | 24,000 | $22.27 | 641 |
| 2026-08-05 | $22.38 | $23.53 | 43,600 | $22.65 | 1,183 |
| 2026-08-04 | $22.52 | $23.68 | 77,400 | $22.25 | 2,466 |
| 2026-08-03 | $22.43 | $23.59 | 59,900 | $22.64 | 2,577 |
| 2026-07-31 | $21.97 | $23.10 | 55,200 | $21.88 | 2,597 |
| 2026-07-30 | $21.84 | $22.96 | 58,100 | $22.61 | 1,768 |
| 2026-07-29 | $22.02 | $23.15 | 75,600 | $22.46 | 4,663 |
| 2026-07-28 | $22.65 | $23.82 | 119,000 | $22.96 | 3,195 |
| 2026-07-27 | $22.67 | $23.83 | 124,000 | $22.04 | 5,681 |
| 2026-07-24 | $21.67 | $22.79 | 101,200 | $21.54 | 1,132 |
| 2026-07-23 | $20.37 | $21.42 | 53,800 | $19.96 | 1,963 |
| 2026-07-22 | $20.18 | $21.22 | 38,400 | $20.15 | 1,305 |
| 2026-07-21 | $20.42 | $21.47 | 48,600 | $20.04 | 668 |
| 2026-07-20 | $20.32 | $21.37 | 54,100 | $20.43 | 690 |
| 2026-07-17 | $20.48 | $21.53 | 39,400 | — | — |
| 2026-07-16 | $20.94 | $22.02 | 81,800 | — | — |
| 2026-07-15 | $20.34 | $21.39 | 29,800 | — | — |
| 2026-07-14 | $20.06 | $21.09 | 23,400 | — | — |
| 2026-07-13 | $20.16 | $21.20 | 25,100 | — | — |
| 2026-07-10 | $20.16 | $21.20 | 30,000 | — | — |
| 2026-07-09 | $20.04 | $21.07 | 22,900 | — | — |
| 2026-07-08 | $19.76 | $20.78 | 42,100 | — | — |
| 2026-07-07 | $20.23 | $21.27 | 27,600 | — | — |
| 2026-07-06 | $20.40 | $21.45 | 25,300 | — | — |
| 2026-07-02 | $20.45 | $21.50 | 32,400 | — | — |
| 2026-07-01 | $20.79 | $21.86 | 40,500 | — | — |
| 2026-06-30 | $20.46 | $21.51 | 40,400 | — | — |
| 2026-06-29 | $20.25 | $21.29 | 40,700 | — | — |
| 2026-06-26 | $20.53 | $21.59 | 356,500 | — | — |
| 2026-06-25 | $19.89 | $20.91 | 31,200 | — | — |
| 2026-06-24 | $19.98 | $21.01 | 114,900 | — | — |
| 2026-06-23 | $19.75 | $20.77 | 52,700 | — | — |
| 2026-06-22 | $19.42 | $20.42 | 127,500 | — | — |
| 2026-06-18 | $19.15 | $20.14 | 94,000 | — | — |
| 2026-06-17 | $19.09 | $20.07 | 73,900 | — | — |
| 2026-06-16 | $19.29 | $20.28 | 71,200 | — | — |
| 2026-06-15 | $19.52 | $20.53 | 37,700 | — | — |
| 2026-06-12 | $19.55 | $20.56 | 28,900 | — | — |
| 2026-06-11 | $19.50 | $20.50 | 23,800 | — | — |
| 2026-06-10 | $19.35 | $20.35 | 35,900 | — | — |
| 2026-06-09 | $19.07 | $20.05 | 58,600 | — | — |
| 2026-06-08 | $18.63 | $19.59 | 25,300 | — | — |
| 2026-06-05 | $18.79 | $19.76 | 28,600 | — | — |
| 2026-06-04 | $18.59 | $19.55 | 29,600 | — | — |
| 2026-06-03 | $18.03 | $18.96 | 38,600 | — | — |
| 2026-06-02 | $18.56 | $19.52 | 34,000 | — | — |
| 2026-06-01 | $18.31 | $19.25 | 46,000 | — | — |
| 2026-05-29 | $18.54 | $19.49 | 38,000 | — | — |
| 2026-05-28 | $18.54 | $19.49 | 33,200 | — | — |
| 2026-05-27 | $18.52 | $19.47 | 26,200 | — | — |
| 2026-05-26 | $18.73 | $19.69 | 38,500 | — | — |
| 2026-05-22 | $18.62 | $19.58 | 38,600 | — | — |
| 2026-05-21 | $18.54 | $19.49 | 127,500 | — | — |
| 2026-05-20 | $18.41 | $19.36 | 105,800 | — | — |
| 2026-05-19 | $17.99 | $18.92 | 43,500 | — | — |
| 2026-05-18 | $18.06 | $18.99 | 21,500 | — | — |
| 2026-05-15 | $17.95 | $18.87 | 38,700 | — | — |
| 2026-05-14 | $18.34 | $19.15 | 103,700 | — | — |
| 2026-05-13 | $18.20 | $19.01 | 71,900 | — | — |
| 2026-05-12 | $18.33 | $19.14 | 70,400 | — | — |
| 2026-05-11 | $18.25 | $19.06 | 46,300 | — | — |
| 2026-05-08 | $18.82 | $19.65 | 209,400 | — | — |
| 2026-05-07 | $18.36 | $19.17 | 271,100 | — | — |
| 2026-05-06 | $18.14 | $18.94 | 54,600 | — | — |
| 2026-05-05 | $18.15 | $18.95 | 93,700 | — | — |
| 2026-05-04 | $18.18 | $18.99 | 47,600 | — | — |
| 2026-05-01 | $18.35 | $19.16 | 103,500 | — | — |
| 2026-04-30 | $18.24 | $19.05 | 106,400 | — | — |
| 2026-04-29 | $18.41 | $19.23 | 60,400 | — | — |
| 2026-04-28 | $19.00 | $19.84 | 69,500 | — | — |
| 2026-04-27 | $18.99 | $19.83 | 17,100 | — | — |
| 2026-04-24 | $19.12 | $19.97 | 50,600 | — | — |
| 2026-04-23 | $19.47 | $20.33 | 38,500 | — | — |
| 2026-04-22 | $19.34 | $20.20 | 23,400 | — | — |
| 2026-04-21 | $19.33 | $20.19 | 46,600 | — | — |
| 2026-04-20 | $19.73 | $20.60 | 23,900 | — | — |
| 2026-04-17 | $19.95 | $20.83 | 65,400 | — | — |
| 2026-04-16 | $19.70 | $20.57 | 49,400 | — | — |
| 2026-04-15 | $19.78 | $20.66 | 58,500 | — | — |
| 2026-04-14 | $19.84 | $20.72 | 55,100 | — | — |
| 2026-04-13 | $19.80 | $20.68 | 18,900 | — | — |
| 2026-04-10 | $19.68 | $20.55 | 15,700 | — | — |
| 2026-04-09 | $20.17 | $21.06 | 90,000 | — | — |
| 2026-04-08 | $19.86 | $20.74 | 22,500 | — | — |
| 2026-04-07 | $19.25 | $20.10 | 99,100 | — | — |
| 2026-04-06 | $19.16 | $20.01 | 21,800 | — | — |
| 2026-04-02 | $19.04 | $19.88 | 20,500 | — | — |
| 2026-04-01 | $18.95 | $19.79 | 18,700 | — | — |
| 2026-03-31 | $18.54 | $19.36 | 63,800 | — | — |
| 2026-03-30 | $18.49 | $19.31 | 27,000 | — | — |
| 2026-03-27 | $18.35 | $19.16 | 21,000 | — | — |
| 2026-03-26 | $18.32 | $19.13 | 23,700 | — | — |
| 2026-03-25 | $18.39 | $19.21 | 44,800 | — | — |
| 2026-03-24 | $18.54 | $19.36 | 32,300 | — | — |
| 2026-03-23 | $18.51 | $19.33 | 33,100 | — | — |
| 2026-03-20 | $18.15 | $18.95 | 94,800 | — | — |
| 2026-03-19 | $18.41 | $19.23 | 26,600 | — | — |
| 2026-03-18 | $17.77 | $18.56 | 50,900 | — | — |
| 2026-03-17 | $18.15 | $18.95 | 25,500 | — | — |
| 2026-03-16 | $18.41 | $19.23 | 29,200 | — | — |
| 2026-03-13 | $18.14 | $18.94 | 40,300 | — | — |
| 2026-03-12 | $18.12 | $18.92 | 48,100 | — | — |
| 2026-03-11 | $18.26 | $19.07 | 24,300 | — | — |
| 2026-03-10 | $18.28 | $19.09 | 42,400 | — | — |
| 2026-03-09 | $18.34 | $19.15 | 37,700 | — | — |
| 2026-03-06 | $18.45 | $19.27 | 52,500 | — | — |
| 2026-03-05 | $18.59 | $19.41 | 42,300 | — | — |
| 2026-03-04 | $19.31 | $20.17 | 39,900 | — | — |
| 2026-03-03 | $19.21 | $20.06 | 54,600 | — | — |
| 2026-03-02 | $19.43 | $20.29 | 57,000 | — | — |
| 2026-02-27 | $18.93 | $19.77 | 124,400 | — | — |
| 2026-02-26 | $19.47 | $20.33 | 28,500 | — | — |
| 2026-02-25 | $19.68 | $20.55 | 18,700 | — | — |
| 2026-02-24 | $19.17 | $20.02 | 94,700 | — | — |
| 2026-02-23 | $19.02 | $19.86 | 42,300 | — | — |
| 2026-02-20 | $19.49 | $20.35 | 22,400 | — | — |
| 2026-02-19 | $19.47 | $20.33 | 20,800 | — | — |
| 2026-02-18 | $19.65 | $20.52 | 58,500 | — | — |
| 2026-02-17 | $19.87 | $20.75 | 29,500 | — | — |
| 2026-02-13 | $19.74 | $20.48 | 94,200 | — | — |
| 2026-02-12 | $19.60 | $20.34 | 43,400 | — | — |
| 2026-02-11 | $19.73 | $20.47 | 87,200 | — | — |
| 2026-02-10 | $19.55 | $20.29 | 46,800 | — | — |
| 2026-02-09 | $19.81 | $20.56 | 32,300 | — | — |
| 2026-02-06 | $20.13 | $20.89 | 53,300 | — | — |
| 2026-02-05 | $19.87 | $20.62 | 62,800 | — | — |
| 2026-02-04 | $19.80 | $20.55 | 126,000 | — | — |
| 2026-02-03 | $19.73 | $20.47 | 112,100 | — | — |
| 2026-02-02 | $19.43 | $20.16 | 47,700 | — | — |
| 2026-01-30 | $18.85 | $19.56 | 27,400 | — | — |
| 2026-01-29 | $18.73 | $19.44 | 109,800 | — | — |
| 2026-01-28 | $18.01 | $18.69 | 89,400 | — | — |
| 2026-01-27 | $19.00 | $19.72 | 93,500 | — | — |
| 2026-01-26 | $19.35 | $20.08 | 73,300 | — | — |
| 2026-01-23 | $19.50 | $20.24 | 62,800 | — | — |
| 2026-01-22 | $20.70 | $21.48 | 50,300 | — | — |
| 2026-01-21 | $20.38 | $21.15 | 26,000 | — | — |
| 2026-01-20 | $19.29 | $20.02 | 11,700 | — | — |
| 2026-01-16 | $19.44 | $20.17 | 20,400 | — | — |
| 2026-01-15 | $19.67 | $20.41 | 17,800 | — | — |
| 2026-01-14 | $19.12 | $19.84 | 16,500 | — | — |
| 2026-01-13 | $18.91 | $19.62 | 20,600 | — | — |
| 2026-01-12 | $18.91 | $19.62 | 46,200 | — | — |
| 2026-01-09 | $19.23 | $19.96 | 23,300 | — | — |
| 2026-01-08 | $19.51 | $20.25 | 28,900 | — | — |
| 2026-01-07 | $19.05 | $19.77 | 37,300 | — | — |
| 2026-01-06 | $18.97 | $19.69 | 40,200 | — | — |
| 2026-01-05 | $19.08 | $19.80 | 43,800 | — | — |
| 2026-01-02 | $18.21 | $18.89 | 40,300 | — | — |