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
- 2023-02-15 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $24.95 | 100 |
| 2026-09-01 | — | — | — | $23.84 | 448 |
| 2026-08-31 | — | — | — | $23.70 | 208 |
| 2026-08-28 | — | — | — | $22.19 | 1 |
| 2026-08-27 | $21.92 | $21.92 | 12,800 | $21.71 | 100 |
| 2026-08-26 | $22.03 | $22.03 | 23,800 | — | — |
| 2026-08-25 | $21.77 | $21.77 | 32,400 | $22.45 | 166 |
| 2026-08-24 | $23.06 | $23.06 | 28,900 | $22.54 | 703 |
| 2026-08-21 | $23.92 | $23.92 | 27,400 | $23.78 | 150 |
| 2026-08-20 | $23.75 | $23.75 | 33,100 | $23.84 | 100 |
| 2026-08-19 | $23.18 | $23.18 | 25,800 | — | — |
| 2026-08-18 | $23.12 | $23.12 | 59,100 | — | — |
| 2026-08-17 | $22.19 | $22.19 | 19,300 | — | — |
| 2026-08-14 | $21.18 | $21.18 | 26,200 | — | — |
| 2026-08-13 | $20.64 | $20.64 | 24,100 | — | — |
| 2026-08-12 | $20.56 | $20.56 | 23,700 | — | — |
| 2026-08-11 | $20.37 | $20.37 | 134,300 | — | — |
| 2026-08-10 | $19.54 | $19.54 | 105,900 | — | — |
| 2026-08-07 | $17.00 | $17.00 | 34,500 | — | — |
| 2026-08-06 | $17.25 | $17.25 | 53,200 | — | — |
| 2026-08-05 | $16.47 | $16.47 | 68,400 | — | — |
| 2026-08-04 | $17.96 | $17.96 | 73,800 | — | — |
| 2026-08-03 | $18.49 | $18.49 | 74,900 | — | — |
| 2026-07-31 | $19.38 | $19.38 | 140,100 | — | — |
| 2026-07-30 | $18.79 | $18.79 | 22,700 | — | — |
| 2026-07-29 | $18.51 | $18.51 | 27,400 | — | — |
| 2026-07-28 | $17.12 | $17.12 | 46,400 | — | — |
| 2026-07-27 | $17.80 | $17.80 | 137,300 | — | — |
| 2026-07-24 | $19.13 | $19.13 | 53,900 | — | — |
| 2026-07-23 | $19.24 | $19.24 | 170,300 | — | — |
| 2026-07-22 | $19.18 | $19.18 | 40,200 | — | — |
| 2026-07-21 | $18.35 | $18.35 | 36,700 | — | — |
| 2026-07-20 | $17.68 | $17.68 | 29,600 | — | — |
| 2026-07-17 | $17.38 | $17.38 | 57,900 | — | — |
| 2026-07-16 | $16.45 | $16.45 | 11,000 | — | — |
| 2026-07-15 | $15.92 | $15.92 | 19,600 | — | — |
| 2026-07-14 | $16.41 | $16.41 | 35,500 | — | — |
| 2026-07-13 | $16.36 | $16.36 | 55,900 | — | — |
| 2026-07-10 | $14.59 | $14.59 | 9,800 | — | — |
| 2026-07-09 | $14.40 | $14.40 | 20,900 | — | — |
| 2026-07-08 | $15.21 | $15.21 | 70,200 | — | — |
| 2026-07-07 | $14.26 | $14.26 | 28,300 | — | — |
| 2026-07-06 | $13.15 | $13.15 | 4,000 | — | — |
| 2026-07-02 | $13.28 | $13.28 | 9,800 | — | — |
| 2026-07-01 | $12.92 | $12.92 | 12,900 | — | — |
| 2026-06-30 | $12.91 | $12.91 | 9,900 | — | — |
| 2026-06-29 | $13.29 | $13.29 | 12,900 | — | — |
| 2026-06-26 | $13.41 | $13.41 | 19,100 | — | — |
| 2026-06-25 | $13.60 | $13.60 | 24,800 | — | — |
| 2026-06-24 | $13.32 | $13.32 | 43,100 | — | — |
| 2026-06-23 | $14.03 | $14.03 | 23,500 | — | — |
| 2026-06-22 | $13.78 | $13.78 | 35,500 | — | — |
| 2026-06-18 | $13.17 | $13.17 | 28,500 | — | — |
| 2026-06-17 | $13.98 | $13.98 | 24,100 | — | — |
| 2026-06-16 | $14.47 | $14.47 | 18,000 | — | — |
| 2026-06-15 | $14.63 | $14.63 | 56,400 | — | — |
| 2026-06-12 | $16.28 | $16.28 | 31,500 | — | — |
| 2026-06-11 | $15.92 | $15.92 | 39,800 | — | — |
| 2026-06-10 | $17.26 | $17.26 | 44,400 | — | — |
| 2026-06-09 | $16.26 | $16.26 | 139,800 | — | — |
| 2026-06-08 | $17.31 | $17.31 | 27,100 | — | — |
| 2026-06-05 | $16.81 | $16.81 | 31,100 | — | — |
| 2026-06-04 | $17.78 | $17.78 | 26,000 | — | — |
| 2026-06-03 | $18.13 | $18.13 | 29,100 | — | — |
| 2026-06-02 | $17.43 | $17.43 | 27,200 | — | — |
| 2026-06-01 | $17.00 | $17.00 | 213,600 | — | — |
| 2026-05-29 | $15.87 | $15.87 | 53,100 | — | — |
| 2026-05-28 | $16.21 | $16.21 | 62,300 | — | — |
| 2026-05-27 | $15.91 | $15.91 | 78,700 | — | — |
| 2026-05-26 | $16.65 | $16.65 | 69,200 | — | — |
| 2026-05-22 | $18.23 | $18.23 | 23,400 | — | — |
| 2026-05-21 | $18.03 | $18.03 | 51,300 | — | — |
| 2026-05-20 | $18.88 | $18.88 | 52,600 | — | — |
| 2026-05-19 | $20.44 | $20.44 | 65,600 | — | — |
| 2026-05-18 | $19.60 | $19.60 | 85,900 | — | — |
| 2026-05-15 | $18.62 | $18.62 | 80,600 | — | — |
| 2026-05-14 | $17.16 | $17.16 | 31,600 | — | — |
| 2026-05-13 | $16.79 | $16.79 | 40,800 | — | — |
| 2026-05-12 | $17.00 | $17.00 | 42,400 | — | — |
| 2026-05-11 | $16.63 | $16.63 | 54,900 | — | — |
| 2026-05-08 | $15.64 | $15.64 | 53,200 | — | — |
| 2026-05-07 | $15.81 | $15.81 | 63,200 | — | — |
| 2026-05-06 | $16.66 | $16.66 | 111,900 | — | — |
| 2026-05-05 | $19.49 | $19.49 | 50,700 | — | — |
| 2026-05-04 | $19.65 | $19.65 | 56,800 | — | — |
| 2026-05-01 | $18.92 | $18.92 | 79,300 | — | — |
| 2026-04-30 | $19.89 | $19.89 | 69,600 | — | — |
| 2026-04-29 | $19.38 | $19.38 | 96,700 | — | — |
| 2026-04-28 | $18.02 | $18.02 | 78,800 | — | — |
| 2026-04-27 | $16.97 | $16.97 | 66,700 | — | — |
| 2026-04-24 | $16.82 | $16.82 | 57,700 | — | — |
| 2026-04-23 | $17.35 | $17.35 | 85,600 | — | — |
| 2026-04-22 | $16.79 | $16.79 | 125,400 | — | — |
| 2026-04-21 | $16.18 | $16.18 | 98,600 | — | — |
| 2026-04-20 | $15.30 | $15.30 | 57,100 | — | — |
| 2026-04-17 | $15.15 | $15.15 | 204,100 | — | — |
| 2026-04-16 | $17.23 | $17.23 | 67,700 | — | — |
| 2026-04-15 | $16.44 | $16.44 | 94,300 | — | — |
| 2026-04-14 | $16.27 | $16.27 | 99,700 | — | — |
| 2026-04-13 | $17.78 | $17.78 | 150,900 | — | — |
| 2026-04-10 | $17.35 | $17.35 | 128,700 | — | — |
| 2026-04-09 | $18.07 | $18.07 | 144,900 | — | — |
| 2026-04-08 | $18.64 | $18.64 | 346,900 | — | — |
| 2026-04-07 | $21.29 | $21.29 | 184,500 | — | — |
| 2026-04-06 | $20.95 | $20.95 | 116,900 | — | — |
| 2026-04-02 | $20.87 | $20.87 | 337,300 | — | — |
| 2026-04-01 | $20.18 | $20.18 | 256,900 | — | — |
| 2026-03-31 | $22.89 | $22.89 | 305,600 | — | — |
| 2026-03-30 | $24.15 | $24.15 | 265,700 | — | — |
| 2026-03-27 | $24.88 | $24.88 | 198,400 | — | — |
| 2026-03-26 | $23.64 | $23.64 | 118,800 | — | — |
| 2026-03-25 | $22.18 | $22.18 | 147,800 | — | — |
| 2026-03-24 | $22.32 | $22.32 | 165,800 | — | — |
| 2026-03-23 | $20.97 | $20.97 | 175,900 | — | — |
| 2026-03-20 | $20.89 | $20.89 | 141,900 | — | — |
| 2026-03-19 | $20.81 | $20.81 | 124,900 | — | — |
| 2026-03-18 | $20.02 | $20.02 | 169,700 | — | — |
| 2026-03-17 | $19.60 | $19.60 | 154,700 | — | — |
| 2026-03-16 | $19.28 | $19.28 | 81,400 | — | — |
| 2026-03-13 | $19.15 | $19.15 | 84,300 | — | — |
| 2026-03-12 | $19.15 | $19.15 | 177,400 | — | — |
| 2026-03-11 | $18.05 | $18.05 | 109,400 | — | — |
| 2026-03-10 | $16.41 | $16.41 | 155,000 | — | — |
| 2026-03-09 | $17.38 | $17.38 | 233,900 | — | — |
| 2026-03-06 | $17.42 | $17.42 | 205,000 | — | — |
| 2026-03-05 | $17.36 | $17.36 | 252,500 | — | — |
| 2026-03-04 | $16.82 | $16.82 | 121,300 | — | — |
| 2026-03-03 | $17.04 | $17.04 | 345,400 | — | — |
| 2026-03-02 | $17.23 | $17.23 | 508,800 | — | — |
| 2026-02-27 | $15.91 | $15.91 | 101,300 | — | — |
| 2026-02-26 | $15.06 | $15.06 | 67,900 | — | — |
| 2026-02-25 | $14.84 | $14.84 | 47,300 | — | — |
| 2026-02-24 | $15.15 | $15.15 | 28,500 | — | — |
| 2026-02-23 | $15.08 | $15.08 | 33,200 | — | — |
| 2026-02-20 | $15.38 | $15.38 | 75,200 | — | — |
| 2026-02-19 | $15.42 | $15.42 | 99,600 | — | — |
| 2026-02-18 | $14.78 | $14.78 | 35,200 | — | — |
| 2026-02-17 | $14.22 | $14.22 | 40,100 | — | — |
| 2026-02-13 | $14.78 | $14.78 | 20,100 | — | — |
| 2026-02-12 | $14.30 | $14.30 | 31,100 | — | — |
| 2026-02-11 | $15.16 | $15.16 | 32,000 | — | — |
| 2026-02-10 | $14.10 | $14.10 | 37,700 | — | — |
| 2026-02-09 | $14.30 | $14.30 | 18,800 | — | — |
| 2026-02-06 | $14.40 | $14.40 | 49,200 | — | — |
| 2026-02-05 | $13.54 | $13.54 | 57,100 | — | — |
| 2026-02-04 | $14.08 | $14.08 | 97,400 | — | — |
| 2026-02-03 | $12.97 | $12.97 | 43,600 | — | — |
| 2026-02-02 | $11.87 | $11.87 | 196,200 | — | — |
| 2026-01-30 | $12.81 | $12.81 | 67,100 | — | — |
| 2026-01-29 | $12.41 | $12.41 | 218,600 | — | — |
| 2026-01-28 | $12.01 | $12.01 | 21,700 | — | — |
| 2026-01-27 | $11.64 | $11.64 | 27,100 | — | — |
| 2026-01-26 | $11.46 | $11.46 | 52,800 | — | — |
| 2026-01-23 | $11.56 | $11.56 | 24,500 | — | — |
| 2026-01-22 | $11.24 | $11.24 | 17,900 | — | — |
| 2026-01-21 | $11.35 | $11.35 | 28,200 | — | — |
| 2026-01-20 | $10.65 | $10.65 | 21,100 | — | — |
| 2026-01-16 | $10.58 | $10.58 | 28,800 | — | — |
| 2026-01-15 | $10.69 | $10.69 | 20,700 | — | — |
| 2026-01-14 | $11.12 | $11.12 | 66,900 | — | — |
| 2026-01-13 | $10.53 | $10.53 | 48,800 | — | — |
| 2026-01-12 | $10.18 | $10.18 | 22,600 | — | — |
| 2026-01-09 | $10.31 | $10.31 | 24,100 | — | — |
| 2026-01-08 | $10.54 | $10.54 | 31,500 | — | — |
| 2026-01-07 | $9.69 | $9.69 | 25,200 | — | — |
| 2026-01-06 | $9.88 | $9.88 | 49,400 | — | — |
| 2026-01-05 | $10.55 | $10.55 | 71,500 | — | — |
| 2026-01-02 | $10.00 | $10.00 | 41,300 | — | — |