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
- 2021-08-27 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 | — | — | — | $21.45 | 7,135 |
| 2026-09-03 | — | — | — | $19.10 | 9,401 |
| 2026-09-02 | — | — | — | $19.30 | 3,152 |
| 2026-09-01 | — | — | — | $19.02 | 3,933 |
| 2026-08-31 | — | — | — | $19.53 | 4,044 |
| 2026-08-28 | — | — | — | $19.96 | 3,482 |
| 2026-08-27 | $20.49 | $21.21 | 80,700 | $19.75 | 2,580 |
| 2026-08-26 | $19.81 | $20.51 | 50,200 | $19.58 | 3,962 |
| 2026-08-25 | $19.61 | $20.30 | 37,400 | $19.52 | 2,485 |
| 2026-08-24 | $19.45 | $20.14 | 49,000 | $19.62 | 2,606 |
| 2026-08-21 | $19.82 | $20.52 | 126,700 | $19.31 | 3,777 |
| 2026-08-20 | $19.43 | $20.12 | 101,300 | $19.62 | 2,857 |
| 2026-08-19 | $19.37 | $20.05 | 76,900 | $19.63 | 3,530 |
| 2026-08-18 | $19.95 | $20.66 | 123,800 | $19.60 | 4,121 |
| 2026-08-17 | $19.99 | $20.70 | 84,200 | $20.22 | 1,774 |
| 2026-08-14 | $20.43 | $21.15 | 81,100 | $19.90 | 3,723 |
| 2026-08-13 | $20.11 | $20.82 | 178,100 | $19.88 | 7,931 |
| 2026-08-12 | $19.50 | $20.19 | 72,700 | $19.22 | 4,720 |
| 2026-08-11 | $19.26 | $19.94 | 89,700 | $19.17 | 7,146 |
| 2026-08-10 | $19.05 | $19.72 | 59,600 | $19.33 | 3,942 |
| 2026-08-07 | $19.09 | $19.76 | 99,700 | $19.42 | 3,480 |
| 2026-08-06 | $19.11 | $19.79 | 119,500 | $19.23 | 7,519 |
| 2026-08-05 | $19.36 | $20.04 | 147,500 | $19.61 | 10,187 |
| 2026-08-04 | $19.66 | $20.36 | 146,000 | $19.60 | 7,826 |
| 2026-08-03 | $19.59 | $20.28 | 74,800 | $19.77 | 5,954 |
| 2026-07-31 | $19.34 | $20.02 | 88,500 | $19.76 | 6,959 |
| 2026-07-30 | $19.42 | $20.11 | 52,000 | $19.69 | 2,659 |
| 2026-07-29 | $19.34 | $20.02 | 110,600 | $19.54 | 5,534 |
| 2026-07-28 | $19.47 | $20.16 | 150,200 | $19.09 | 7,315 |
| 2026-07-27 | $19.60 | $20.29 | 90,000 | $20.05 | 2,417 |
| 2026-07-24 | $19.85 | $20.55 | 90,100 | $20.06 | 3,548 |
| 2026-07-23 | $19.83 | $20.53 | 95,800 | $20.02 | 3,769 |
| 2026-07-22 | $20.21 | $20.92 | 137,000 | $20.64 | 5,880 |
| 2026-07-21 | $20.76 | $21.49 | 50,200 | $20.83 | 1,487 |
| 2026-07-20 | $20.86 | $21.60 | 111,200 | $21.22 | 2,082 |
| 2026-07-17 | $21.15 | $21.90 | 180,200 | — | — |
| 2026-07-16 | $21.49 | $22.25 | 93,900 | — | — |
| 2026-07-15 | $21.26 | $22.01 | 77,000 | — | — |
| 2026-07-14 | $21.29 | $22.04 | 75,600 | — | — |
| 2026-07-13 | $21.75 | $22.52 | 223,400 | — | — |
| 2026-07-10 | $21.76 | $22.53 | 87,500 | — | — |
| 2026-07-09 | $21.99 | $22.75 | 214,900 | — | — |
| 2026-07-08 | $21.70 | $22.45 | 88,300 | — | — |
| 2026-07-07 | $21.73 | $22.48 | 91,800 | — | — |
| 2026-07-06 | $22.60 | $23.38 | 148,700 | — | — |
| 2026-07-02 | $21.90 | $22.66 | 229,400 | — | — |
| 2026-07-01 | $23.72 | $24.54 | 265,000 | — | — |
| 2026-06-30 | $23.21 | $24.01 | 687,900 | — | — |
| 2026-06-29 | $20.46 | $21.17 | 190,800 | — | — |
| 2026-06-26 | $19.28 | $19.95 | 68,100 | — | — |
| 2026-06-25 | $19.04 | $19.70 | 43,000 | — | — |
| 2026-06-24 | $19.25 | $19.91 | 96,800 | — | — |
| 2026-06-23 | $18.98 | $19.64 | 103,400 | — | — |
| 2026-06-22 | $18.96 | $19.61 | 52,300 | — | — |
| 2026-06-18 | $19.33 | $20.00 | 80,500 | — | — |
| 2026-06-17 | $19.19 | $19.85 | 47,800 | — | — |
| 2026-06-16 | $19.65 | $20.33 | 38,900 | — | — |
| 2026-06-15 | $19.44 | $20.11 | 117,200 | — | — |
| 2026-06-12 | $20.20 | $20.90 | 93,600 | — | — |
| 2026-06-11 | $19.67 | $20.35 | 99,800 | — | — |
| 2026-06-10 | $19.50 | $20.17 | 55,200 | — | — |
| 2026-06-09 | $19.67 | $20.35 | 99,900 | — | — |
| 2026-06-08 | $19.65 | $20.33 | 49,200 | — | — |
| 2026-06-05 | $19.23 | $19.89 | 63,300 | — | — |
| 2026-06-04 | $18.99 | $19.65 | 161,300 | — | — |
| 2026-06-03 | $20.07 | $20.76 | 416,000 | — | — |
| 2026-06-02 | $18.13 | $18.76 | 60,500 | — | — |
| 2026-06-01 | $17.89 | $18.51 | 60,800 | — | — |
| 2026-05-29 | $18.04 | $18.66 | 25,200 | — | — |
| 2026-05-28 | $18.24 | $18.87 | 20,500 | — | — |
| 2026-05-27 | $17.90 | $18.52 | 12,300 | — | — |
| 2026-05-26 | $17.98 | $18.60 | 55,500 | — | — |
| 2026-05-22 | $17.70 | $18.31 | 12,300 | — | — |
| 2026-05-21 | $17.81 | $18.42 | 33,500 | — | — |
| 2026-05-20 | $17.64 | $18.25 | 40,300 | — | — |
| 2026-05-19 | $17.53 | $18.13 | 60,200 | — | — |
| 2026-05-18 | $17.40 | $18.00 | 43,700 | — | — |
| 2026-05-15 | $17.11 | $17.70 | 56,500 | — | — |
| 2026-05-14 | $17.62 | $18.23 | 36,500 | — | — |
| 2026-05-13 | $17.31 | $17.91 | 61,600 | — | — |
| 2026-05-12 | $17.79 | $18.40 | 34,800 | — | — |
| 2026-05-11 | $18.15 | $18.78 | 70,900 | — | — |
| 2026-05-08 | $18.84 | $19.49 | 44,100 | — | — |
| 2026-05-07 | $18.66 | $19.30 | 75,700 | — | — |
| 2026-05-06 | $18.44 | $19.08 | 78,600 | — | — |
| 2026-05-05 | $18.20 | $18.83 | 125,800 | — | — |
| 2026-05-04 | $17.87 | $18.49 | 32,400 | — | — |
| 2026-05-01 | $18.09 | $18.71 | 41,600 | — | — |
| 2026-04-30 | $17.91 | $18.53 | 45,500 | — | — |
| 2026-04-29 | $17.74 | $18.35 | 58,700 | — | — |
| 2026-04-28 | $18.32 | $18.95 | 26,800 | — | — |
| 2026-04-27 | $18.34 | $18.97 | 54,500 | — | — |
| 2026-04-24 | $18.16 | $18.79 | 82,800 | — | — |
| 2026-04-23 | $17.90 | $18.51 | 67,900 | — | — |
| 2026-04-22 | $18.06 | $18.68 | 54,800 | — | — |
| 2026-04-21 | $17.87 | $18.49 | 207,900 | — | — |
| 2026-04-20 | $17.66 | $18.27 | 233,400 | — | — |
| 2026-04-17 | $16.07 | $16.62 | 159,500 | — | — |
| 2026-04-16 | $16.09 | $16.65 | 45,500 | — | — |
| 2026-04-15 | $16.30 | $16.86 | 31,200 | — | — |
| 2026-04-14 | $16.31 | $16.87 | 309,200 | — | — |
| 2026-04-13 | $17.04 | $17.63 | 157,000 | — | — |
| 2026-04-10 | $16.80 | $17.38 | 154,300 | — | — |
| 2026-04-09 | $16.70 | $17.26 | 229,100 | — | — |
| 2026-04-08 | $15.19 | $15.70 | 74,200 | — | — |
| 2026-04-07 | $14.54 | $15.03 | 18,300 | — | — |
| 2026-04-06 | $14.61 | $15.10 | 26,000 | — | — |
| 2026-04-02 | $14.56 | $15.05 | 53,800 | — | — |
| 2026-04-01 | $14.45 | $14.93 | 23,000 | — | — |
| 2026-03-31 | $14.17 | $14.64 | 20,400 | — | — |
| 2026-03-30 | $13.87 | $14.33 | 26,200 | — | — |
| 2026-03-27 | $13.79 | $14.25 | 31,000 | — | — |
| 2026-03-26 | $13.93 | $14.40 | 19,900 | — | — |
| 2026-03-25 | $13.96 | $14.43 | 20,500 | — | — |
| 2026-03-24 | $13.83 | $14.29 | 19,500 | — | — |
| 2026-03-23 | $13.66 | $14.12 | 16,100 | — | — |
| 2026-03-20 | $13.38 | $13.83 | 48,200 | — | — |
| 2026-03-19 | $13.53 | $13.98 | 46,100 | — | — |
| 2026-03-18 | $13.63 | $14.09 | 35,200 | — | — |
| 2026-03-17 | $13.87 | $14.33 | 17,200 | — | — |
| 2026-03-16 | $14.02 | $14.49 | 23,600 | — | — |
| 2026-03-13 | $13.93 | $14.40 | 34,300 | — | — |
| 2026-03-12 | $14.15 | $14.62 | 69,800 | — | — |
| 2026-03-11 | $14.62 | $15.11 | 32,800 | — | — |
| 2026-03-10 | $14.59 | $15.08 | 47,700 | — | — |
| 2026-03-09 | $14.32 | $14.80 | 83,700 | — | — |
| 2026-03-06 | $14.38 | $14.86 | 65,700 | — | — |
| 2026-03-05 | $14.52 | $15.00 | 105,500 | — | — |
| 2026-03-04 | $15.65 | $16.17 | 126,300 | — | — |
| 2026-03-03 | $16.95 | $17.51 | 43,100 | — | — |
| 2026-03-02 | $16.93 | $17.50 | 29,600 | — | — |
| 2026-02-27 | $16.50 | $17.05 | 52,300 | — | — |
| 2026-02-26 | $16.93 | $17.50 | 53,800 | — | — |
| 2026-02-25 | $16.80 | $17.36 | 26,000 | — | — |
| 2026-02-24 | $16.47 | $17.02 | 61,600 | — | — |
| 2026-02-23 | $16.35 | $16.90 | 40,600 | — | — |
| 2026-02-20 | $16.74 | $17.30 | 41,900 | — | — |
| 2026-02-19 | $16.69 | $17.25 | 14,400 | — | — |
| 2026-02-18 | $16.64 | $17.20 | 27,900 | — | — |
| 2026-02-17 | $16.62 | $17.18 | 37,300 | — | — |
| 2026-02-13 | $16.16 | $16.70 | 13,400 | — | — |
| 2026-02-12 | $16.01 | $16.54 | 20,500 | — | — |
| 2026-02-11 | $16.31 | $16.85 | 15,300 | — | — |
| 2026-02-10 | $16.70 | $17.26 | 44,300 | — | — |
| 2026-02-09 | $16.48 | $17.03 | 44,800 | — | — |
| 2026-02-06 | $16.40 | $16.95 | 31,600 | — | — |
| 2026-02-05 | $16.01 | $16.54 | 34,400 | — | — |
| 2026-02-04 | $16.19 | $16.73 | 65,700 | — | — |
| 2026-02-03 | $15.90 | $16.43 | 50,400 | — | — |
| 2026-02-02 | $15.70 | $16.22 | 42,800 | — | — |
| 2026-01-30 | $15.51 | $16.03 | 35,300 | — | — |
| 2026-01-29 | $15.71 | $16.23 | 52,800 | — | — |
| 2026-01-28 | $15.58 | $16.10 | 35,900 | — | — |
| 2026-01-27 | $15.66 | $16.18 | 47,000 | — | — |
| 2026-01-26 | $15.67 | $16.19 | 97,100 | — | — |
| 2026-01-23 | $15.77 | $16.30 | 42,000 | — | — |
| 2026-01-22 | $16.21 | $16.75 | 30,300 | — | — |
| 2026-01-21 | $15.98 | $16.51 | 60,200 | — | — |
| 2026-01-20 | $15.53 | $16.05 | 61,600 | — | — |
| 2026-01-16 | $15.62 | $16.14 | 29,300 | — | — |
| 2026-01-15 | $15.81 | $16.34 | 30,300 | — | — |
| 2026-01-14 | $15.48 | $16.00 | 62,200 | — | — |
| 2026-01-13 | $15.46 | $15.98 | 46,900 | — | — |
| 2026-01-12 | $15.46 | $15.98 | 26,700 | — | — |
| 2026-01-09 | $15.02 | $15.52 | 97,400 | — | — |
| 2026-01-08 | $14.87 | $15.37 | 39,900 | — | — |
| 2026-01-07 | $14.75 | $15.24 | 23,300 | — | — |
| 2026-01-06 | $15.00 | $15.50 | 82,100 | — | — |
| 2026-01-05 | $14.95 | $15.45 | 53,300 | — | — |
| 2026-01-02 | $14.99 | $15.49 | 30,100 | — | — |