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
- 2017-06-26 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 | — | — | — | $20.10 | 53,066 |
| 2026-09-03 | — | — | — | $19.74 | 52,992 |
| 2026-09-02 | — | — | — | $19.80 | 67,850 |
| 2026-09-01 | — | — | — | $19.77 | 81,986 |
| 2026-08-31 | — | — | — | $19.69 | 145,025 |
| 2026-08-28 | — | — | — | $19.54 | 55,259 |
| 2026-08-27 | $19.54 | $21.60 | 1,519,600 | $19.39 | 133,954 |
| 2026-08-26 | $19.23 | $21.26 | 889,500 | $18.87 | 50,414 |
| 2026-08-25 | $18.97 | $20.97 | 1,200,300 | $19.61 | 168,783 |
| 2026-08-24 | $19.21 | $21.24 | 1,257,400 | $19.37 | 67,616 |
| 2026-08-21 | $19.72 | $21.80 | 1,319,500 | $20.24 | 146,667 |
| 2026-08-20 | $19.96 | $22.07 | 1,020,700 | $20.71 | 68,315 |
| 2026-08-19 | $20.45 | $22.61 | 1,084,600 | $21.26 | 42,218 |
| 2026-08-18 | $21.09 | $23.32 | 1,027,200 | $21.34 | 108,965 |
| 2026-08-17 | $21.32 | $23.57 | 1,041,600 | $20.91 | 117,533 |
| 2026-08-14 | $20.86 | $23.06 | 694,900 | $20.55 | 58,444 |
| 2026-08-13 | $20.37 | $22.52 | 1,273,900 | $21.06 | 70,466 |
| 2026-08-12 | $21.21 | $23.45 | 1,187,200 | $21.15 | 91,243 |
| 2026-08-11 | $21.11 | $23.34 | 1,582,100 | $21.00 | 83,624 |
| 2026-08-10 | $20.89 | $23.09 | 1,714,300 | $20.81 | 208,040 |
| 2026-08-07 | $20.23 | $22.37 | 1,759,400 | $20.58 | 136,797 |
| 2026-08-06 | $20.70 | $22.81 | 2,875,500 | $21.50 | 146,259 |
| 2026-08-05 | $22.26 | $24.53 | 6,975,500 | $19.83 | 408,646 |
| 2026-08-04 | $18.50 | $20.38 | 3,115,800 | $18.17 | 210,932 |
| 2026-08-03 | $18.38 | $20.25 | 947,400 | $17.95 | 44,860 |
| 2026-07-31 | $18.52 | $20.41 | 1,553,100 | $18.50 | 100,269 |
| 2026-07-30 | $18.16 | $20.01 | 925,600 | $18.16 | 62,515 |
| 2026-07-29 | $17.86 | $19.68 | 1,123,400 | $18.30 | 79,723 |
| 2026-07-28 | $18.00 | $19.83 | 1,884,500 | $18.76 | 113,909 |
| 2026-07-27 | $18.81 | $20.73 | 1,941,700 | $19.85 | 124,245 |
| 2026-07-24 | $20.17 | $22.22 | 1,643,700 | $20.91 | 115,202 |
| 2026-07-23 | $20.84 | $22.96 | 1,866,300 | $21.61 | 82,101 |
| 2026-07-22 | $21.35 | $23.52 | 1,813,300 | $20.72 | 84,059 |
| 2026-07-21 | $20.41 | $22.49 | 2,116,600 | $20.74 | 108,473 |
| 2026-07-20 | $20.41 | $22.49 | 2,154,400 | $20.39 | 140,506 |
| 2026-07-17 | $20.33 | $22.40 | 2,179,200 | — | — |
| 2026-07-16 | $19.84 | $21.86 | 1,015,600 | — | — |
| 2026-07-15 | $19.98 | $22.01 | 1,702,200 | — | — |
| 2026-07-14 | $20.32 | $22.39 | 1,318,900 | — | — |
| 2026-07-13 | $19.55 | $21.54 | 1,055,000 | — | — |
| 2026-07-10 | $19.25 | $21.21 | 1,133,300 | — | — |
| 2026-07-09 | $19.17 | $21.12 | 886,500 | — | — |
| 2026-07-08 | $19.16 | $21.11 | 1,241,900 | — | — |
| 2026-07-07 | $18.65 | $20.55 | 2,301,800 | — | — |
| 2026-07-06 | $18.10 | $19.94 | 1,321,400 | — | — |
| 2026-07-02 | $17.99 | $19.82 | 1,513,200 | — | — |
| 2026-07-01 | $19.01 | $20.95 | 3,900,700 | — | — |
| 2026-06-30 | $19.98 | $22.01 | 1,749,600 | — | — |
| 2026-06-29 | $19.63 | $21.63 | 1,653,500 | — | — |
| 2026-06-26 | $19.66 | $21.66 | 8,991,500 | — | — |
| 2026-06-25 | $19.18 | $21.13 | 1,592,400 | — | — |
| 2026-06-24 | $18.39 | $20.26 | 1,511,700 | — | — |
| 2026-06-23 | $18.55 | $20.44 | 1,527,300 | — | — |
| 2026-06-22 | $18.48 | $20.36 | 1,525,400 | — | — |
| 2026-06-18 | $17.70 | $19.50 | 3,403,600 | — | — |
| 2026-06-17 | $18.04 | $19.88 | 1,058,500 | — | — |
| 2026-06-16 | $18.20 | $20.05 | 1,099,100 | — | — |
| 2026-06-15 | $18.46 | $20.34 | 1,356,500 | — | — |
| 2026-06-12 | $18.91 | $20.84 | 1,374,900 | — | — |
| 2026-06-11 | $18.47 | $20.35 | 978,400 | — | — |
| 2026-06-10 | $18.40 | $20.27 | 1,346,400 | — | — |
| 2026-06-09 | $18.32 | $20.19 | 1,159,000 | — | — |
| 2026-06-08 | $18.50 | $20.38 | 1,572,600 | — | — |
| 2026-06-05 | $18.01 | $19.84 | 1,438,900 | — | — |
| 2026-06-04 | $19.21 | $21.17 | 1,069,100 | — | — |
| 2026-06-03 | $18.98 | $20.91 | 1,284,200 | — | — |
| 2026-06-02 | $18.86 | $20.78 | 1,387,100 | — | — |
| 2026-06-01 | $18.38 | $20.25 | 1,452,700 | — | — |
| 2026-05-29 | $17.93 | $19.76 | 1,747,400 | — | — |
| 2026-05-28 | $18.14 | $19.99 | 1,175,800 | — | — |
| 2026-05-27 | $18.66 | $20.56 | 1,770,900 | — | — |
| 2026-05-26 | $19.35 | $21.32 | 2,215,800 | — | — |
| 2026-05-22 | $19.28 | $21.24 | 1,697,200 | — | — |
| 2026-05-21 | $19.64 | $21.64 | 2,062,400 | — | — |
| 2026-05-20 | $19.90 | $21.93 | 2,473,300 | — | — |
| 2026-05-19 | $20.04 | $22.08 | 1,900,000 | — | — |
| 2026-05-18 | $19.56 | $21.55 | 1,949,000 | — | — |
| 2026-05-15 | $18.96 | $20.89 | 2,524,100 | — | — |
| 2026-05-14 | $18.60 | $20.49 | 1,518,700 | — | — |
| 2026-05-13 | $18.34 | $20.21 | 2,456,900 | — | — |
| 2026-05-12 | $18.05 | $19.89 | 1,617,800 | — | — |
| 2026-05-11 | $17.62 | $19.41 | 1,680,700 | — | — |
| 2026-05-08 | $16.80 | $18.51 | 1,912,700 | — | — |
| 2026-05-07 | $16.82 | $18.53 | 2,447,000 | — | — |
| 2026-05-06 | $17.45 | $19.23 | 3,514,100 | — | — |
| 2026-05-05 | $17.25 | $19.01 | 1,488,200 | — | — |
| 2026-05-04 | $16.61 | $18.30 | 1,329,400 | — | — |
| 2026-05-01 | $16.42 | $18.09 | 1,285,100 | — | — |
| 2026-04-30 | $16.73 | $18.43 | 1,719,700 | — | — |
| 2026-04-29 | $17.00 | $18.65 | 1,566,700 | — | — |
| 2026-04-28 | $16.52 | $18.13 | 1,395,900 | — | — |
| 2026-04-27 | $16.52 | $18.13 | 1,686,000 | — | — |
| 2026-04-24 | $16.74 | $18.37 | 5,304,800 | — | — |
| 2026-04-23 | $16.77 | $18.40 | 2,559,600 | — | — |
| 2026-04-22 | $16.40 | $18.00 | 3,847,400 | — | — |
| 2026-04-21 | $15.45 | $16.95 | 1,736,100 | — | — |
| 2026-04-20 | $15.04 | $16.50 | 2,173,500 | — | — |
| 2026-04-17 | $14.87 | $16.32 | 4,318,800 | — | — |
| 2026-04-16 | $15.43 | $16.93 | 1,351,800 | — | — |
| 2026-04-15 | $14.99 | $16.45 | 1,222,300 | — | — |
| 2026-04-14 | $14.81 | $16.25 | 1,895,800 | — | — |
| 2026-04-13 | $14.49 | $15.90 | 1,998,600 | — | — |
| 2026-04-10 | $15.16 | $16.63 | 866,500 | — | — |
| 2026-04-09 | $15.12 | $16.59 | 930,000 | — | — |
| 2026-04-08 | $15.36 | $16.85 | 1,536,200 | — | — |
| 2026-04-07 | $15.19 | $16.67 | 1,293,900 | — | — |
| 2026-04-06 | $15.14 | $16.61 | 724,000 | — | — |
| 2026-04-02 | $15.18 | $16.66 | 1,756,900 | — | — |
| 2026-04-01 | $15.08 | $16.55 | 2,711,300 | — | — |
| 2026-03-31 | $15.30 | $16.79 | 2,712,800 | — | — |
| 2026-03-30 | $15.22 | $16.70 | 2,289,600 | — | — |
| 2026-03-27 | $15.61 | $17.13 | 1,312,900 | — | — |
| 2026-03-26 | $15.59 | $17.11 | 1,704,200 | — | — |
| 2026-03-25 | $15.15 | $16.62 | 1,283,000 | — | — |
| 2026-03-24 | $14.88 | $16.33 | 1,677,700 | — | — |
| 2026-03-23 | $14.43 | $15.83 | 1,304,600 | — | — |
| 2026-03-20 | $14.41 | $15.81 | 1,926,500 | — | — |
| 2026-03-19 | $14.63 | $16.05 | 1,224,100 | — | — |
| 2026-03-18 | $14.50 | $15.91 | 1,307,100 | — | — |
| 2026-03-17 | $14.60 | $16.02 | 1,391,300 | — | — |
| 2026-03-16 | $14.16 | $15.54 | 1,430,700 | — | — |
| 2026-03-13 | $14.01 | $15.37 | 1,538,800 | — | — |
| 2026-03-12 | $13.87 | $15.22 | 1,948,600 | — | — |
| 2026-03-11 | $14.09 | $15.46 | 1,413,200 | — | — |
| 2026-03-10 | $13.87 | $15.22 | 1,170,400 | — | — |
| 2026-03-09 | $13.92 | $15.27 | 938,100 | — | — |
| 2026-03-06 | $13.83 | $15.18 | 961,600 | — | — |
| 2026-03-05 | $14.03 | $15.39 | 1,810,700 | — | — |
| 2026-03-04 | $13.95 | $15.31 | 2,223,600 | — | — |
| 2026-03-03 | $13.46 | $14.77 | 1,866,500 | — | — |
| 2026-03-02 | $13.65 | $14.98 | 1,890,100 | — | — |
| 2026-02-27 | $13.67 | $15.00 | 2,374,500 | — | — |
| 2026-02-26 | $13.85 | $15.20 | 1,721,200 | — | — |
| 2026-02-25 | $13.77 | $15.11 | 1,761,900 | — | — |
| 2026-02-24 | $13.65 | $14.98 | 3,096,400 | — | — |
| 2026-02-23 | $12.79 | $14.03 | 3,328,200 | — | — |
| 2026-02-20 | $12.73 | $13.97 | 9,750,300 | — | — |
| 2026-02-19 | $14.22 | $15.60 | 1,837,900 | — | — |
| 2026-02-18 | $14.41 | $15.81 | 3,318,500 | — | — |
| 2026-02-17 | $13.26 | $14.55 | 1,860,000 | — | — |
| 2026-02-13 | $12.82 | $14.07 | 838,800 | — | — |
| 2026-02-12 | $12.35 | $13.55 | 1,043,400 | — | — |
| 2026-02-11 | $12.99 | $14.25 | 667,100 | — | — |
| 2026-02-10 | $12.72 | $13.96 | 508,900 | — | — |
| 2026-02-09 | $12.96 | $14.22 | 765,400 | — | — |
| 2026-02-06 | $12.89 | $14.14 | 1,128,400 | — | — |
| 2026-02-05 | $12.09 | $13.19 | 919,800 | — | — |
| 2026-02-04 | $12.14 | $13.24 | 838,600 | — | — |
| 2026-02-03 | $12.22 | $13.33 | 856,900 | — | — |
| 2026-02-02 | $11.91 | $12.99 | 720,000 | — | — |
| 2026-01-30 | $12.09 | $13.19 | 966,600 | — | — |
| 2026-01-29 | $12.06 | $13.16 | 1,013,900 | — | — |
| 2026-01-28 | $11.48 | $12.52 | 855,500 | — | — |
| 2026-01-27 | $11.74 | $12.81 | 593,300 | — | — |
| 2026-01-26 | $11.74 | $12.81 | 585,700 | — | — |
| 2026-01-23 | $12.00 | $13.09 | 905,500 | — | — |
| 2026-01-22 | $12.25 | $13.36 | 1,076,600 | — | — |
| 2026-01-21 | $12.33 | $13.45 | 757,700 | — | — |
| 2026-01-20 | $11.71 | $12.77 | 531,100 | — | — |
| 2026-01-16 | $11.82 | $12.89 | 802,700 | — | — |
| 2026-01-15 | $11.90 | $12.98 | 508,000 | — | — |
| 2026-01-14 | $11.65 | $12.71 | 652,800 | — | — |
| 2026-01-13 | $11.64 | $12.70 | 815,700 | — | — |
| 2026-01-12 | $11.28 | $12.31 | 680,500 | — | — |
| 2026-01-09 | $11.14 | $12.15 | 437,500 | — | — |
| 2026-01-08 | $11.24 | $12.26 | 724,900 | — | — |
| 2026-01-07 | $10.77 | $11.75 | 527,300 | — | — |
| 2026-01-06 | $11.23 | $12.25 | 726,800 | — | — |
| 2026-01-05 | $11.60 | $12.65 | 948,400 | — | — |
| 2026-01-02 | $11.09 | $12.10 | 832,500 | — | — |