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
- 2019-12-11 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 | — | — | — | $19.71 | 248,239 |
| 2026-09-03 | — | — | — | $20.69 | 448,731 |
| 2026-09-02 | — | — | — | $18.96 | 511,177 |
| 2026-09-01 | — | — | — | $18.17 | 482,179 |
| 2026-08-31 | — | — | — | $18.22 | 367,527 |
| 2026-08-28 | — | — | — | $17.82 | 359,448 |
| 2026-08-27 | $17.68 | $20.09 | 3,675,000 | $17.75 | 249,837 |
| 2026-08-26 | $17.81 | $20.24 | 4,974,500 | $18.10 | 376,919 |
| 2026-08-25 | $17.80 | $20.23 | 5,683,900 | $17.05 | 575,645 |
| 2026-08-24 | $17.07 | $19.40 | 4,524,600 | $16.69 | 450,937 |
| 2026-08-21 | $16.81 | $19.10 | 6,597,800 | $16.25 | 430,145 |
| 2026-08-20 | $15.99 | $18.17 | 5,307,200 | $16.58 | 411,804 |
| 2026-08-19 | $16.53 | $18.79 | 5,204,900 | $16.15 | 429,027 |
| 2026-08-18 | $15.84 | $18.00 | 8,140,400 | $15.69 | 595,369 |
| 2026-08-17 | $15.70 | $17.84 | 5,867,000 | $15.98 | 362,457 |
| 2026-08-14 | $15.82 | $17.98 | 6,005,300 | $15.93 | 465,942 |
| 2026-08-13 | $15.84 | $18.00 | 3,727,400 | $15.54 | 335,395 |
| 2026-08-12 | $15.44 | $17.55 | 3,831,300 | $15.55 | 244,979 |
| 2026-08-11 | $15.51 | $17.63 | 5,642,000 | $16.20 | 442,279 |
| 2026-08-10 | $16.20 | $18.41 | 2,867,300 | $16.16 | 256,956 |
| 2026-08-07 | $16.24 | $18.46 | 3,558,100 | $16.90 | 323,824 |
| 2026-08-06 | $16.68 | $18.96 | 2,575,400 | $16.97 | 234,788 |
| 2026-08-05 | $16.98 | $19.30 | 3,787,100 | $17.22 | 214,042 |
| 2026-08-04 | $16.97 | $19.29 | 4,225,000 | $17.28 | 347,604 |
| 2026-08-03 | $17.03 | $19.35 | 2,870,700 | $17.23 | 178,809 |
| 2026-07-31 | $17.06 | $19.39 | 3,001,900 | $17.18 | 279,443 |
| 2026-07-30 | $17.20 | $19.55 | 3,713,800 | $16.63 | 337,620 |
| 2026-07-29 | $16.31 | $18.54 | 2,843,700 | $16.63 | 177,373 |
| 2026-07-28 | $16.80 | $19.09 | 3,314,100 | $16.82 | 299,065 |
| 2026-07-27 | $16.74 | $19.02 | 3,154,400 | $16.78 | 265,795 |
| 2026-07-24 | $16.69 | $18.97 | 2,425,800 | $16.88 | 224,715 |
| 2026-07-23 | $16.83 | $19.13 | 4,121,000 | $17.08 | 420,397 |
| 2026-07-22 | $17.30 | $19.66 | 3,185,900 | $16.95 | 352,999 |
| 2026-07-21 | $16.85 | $19.15 | 2,606,600 | $16.89 | 256,339 |
| 2026-07-20 | $16.80 | $19.09 | 3,839,900 | $16.76 | 397,534 |
| 2026-07-17 | $16.67 | $18.94 | 3,731,600 | — | — |
| 2026-07-16 | $16.68 | $18.96 | 4,171,800 | — | — |
| 2026-07-15 | $16.87 | $19.17 | 3,973,000 | — | — |
| 2026-07-14 | $16.87 | $19.17 | 7,029,400 | — | — |
| 2026-07-13 | $16.37 | $18.60 | 3,689,900 | — | — |
| 2026-07-10 | $16.92 | $19.23 | 3,919,700 | — | — |
| 2026-07-09 | $16.41 | $18.65 | 7,793,700 | — | — |
| 2026-07-08 | $15.44 | $17.55 | 20,536,600 | — | — |
| 2026-07-07 | $15.97 | $18.15 | 11,099,900 | — | — |
| 2026-07-06 | $16.40 | $18.64 | 7,640,300 | — | — |
| 2026-07-02 | $16.16 | $18.36 | 3,539,300 | — | — |
| 2026-07-01 | $16.18 | $18.39 | 4,281,500 | — | — |
| 2026-06-30 | $16.26 | $18.48 | 4,111,900 | — | — |
| 2026-06-29 | $16.31 | $18.54 | 4,265,200 | — | — |
| 2026-06-26 | $16.13 | $18.33 | 6,781,000 | — | — |
| 2026-06-25 | $15.78 | $17.93 | 4,850,100 | — | — |
| 2026-06-24 | $15.56 | $17.68 | 4,495,100 | — | — |
| 2026-06-23 | $15.72 | $17.86 | 4,066,500 | — | — |
| 2026-06-22 | $15.99 | $18.17 | 5,283,600 | — | — |
| 2026-06-18 | $15.30 | $17.39 | 6,362,700 | — | — |
| 2026-06-17 | $15.42 | $17.52 | 6,902,900 | — | — |
| 2026-06-16 | $15.68 | $17.82 | 4,187,000 | — | — |
| 2026-06-15 | $15.81 | $17.97 | 4,288,300 | — | — |
| 2026-06-12 | $16.02 | $18.21 | 7,164,100 | — | — |
| 2026-06-11 | $15.65 | $17.79 | 8,755,800 | — | — |
| 2026-06-10 | $14.94 | $16.98 | 8,647,000 | — | — |
| 2026-06-09 | $15.64 | $17.55 | 7,416,200 | — | — |
| 2026-06-08 | $15.26 | $17.12 | 6,829,100 | — | — |
| 2026-06-05 | $15.34 | $17.21 | 5,349,500 | — | — |
| 2026-06-04 | $15.64 | $17.55 | 5,078,400 | — | — |
| 2026-06-03 | $15.60 | $17.50 | 6,643,600 | — | — |
| 2026-06-02 | $16.20 | $18.17 | 6,591,800 | — | — |
| 2026-06-01 | $16.60 | $18.62 | 3,826,300 | — | — |
| 2026-05-29 | $16.67 | $18.70 | 8,178,500 | — | — |
| 2026-05-28 | $16.96 | $19.03 | 3,981,400 | — | — |
| 2026-05-27 | $17.14 | $19.22 | 5,128,200 | — | — |
| 2026-05-26 | $17.22 | $19.32 | 5,620,600 | — | — |
| 2026-05-22 | $16.82 | $18.87 | 7,862,700 | — | — |
| 2026-05-21 | $17.92 | $20.10 | 5,894,100 | — | — |
| 2026-05-20 | $17.69 | $19.85 | 8,913,400 | — | — |
| 2026-05-19 | $16.67 | $18.70 | 12,738,800 | — | — |
| 2026-05-18 | $17.34 | $19.45 | 10,983,800 | — | — |
| 2026-05-15 | $17.47 | $19.60 | 5,211,800 | — | — |
| 2026-05-14 | $17.60 | $19.75 | 6,903,700 | — | — |
| 2026-05-13 | $17.29 | $19.40 | 8,385,600 | — | — |
| 2026-05-12 | $18.55 | $20.81 | 5,455,600 | — | — |
| 2026-05-11 | $18.67 | $20.94 | 4,575,400 | — | — |
| 2026-05-08 | $19.17 | $21.51 | 4,046,100 | — | — |
| 2026-05-07 | $18.79 | $21.08 | 4,748,600 | — | — |
| 2026-05-06 | $19.57 | $21.96 | 6,015,000 | — | — |
| 2026-05-05 | $18.90 | $21.20 | 3,960,900 | — | — |
| 2026-05-04 | $18.50 | $20.76 | 4,157,700 | — | — |
| 2026-05-01 | $19.06 | $21.38 | 2,433,900 | — | — |
| 2026-04-30 | $19.16 | $21.50 | 5,040,900 | — | — |
| 2026-04-29 | $18.38 | $20.62 | 4,179,000 | — | — |
| 2026-04-28 | $19.27 | $21.62 | 2,882,900 | — | — |
| 2026-04-27 | $19.58 | $21.97 | 3,265,800 | — | — |
| 2026-04-24 | $19.74 | $22.15 | 2,615,500 | — | — |
| 2026-04-23 | $19.63 | $22.02 | 2,947,500 | — | — |
| 2026-04-22 | $20.38 | $22.86 | 3,299,700 | — | — |
| 2026-04-21 | $20.30 | $22.77 | 2,229,800 | — | — |
| 2026-04-20 | $20.82 | $23.36 | 2,842,100 | — | — |
| 2026-04-17 | $21.10 | $23.67 | 6,379,800 | — | — |
| 2026-04-16 | $21.12 | $23.69 | 3,758,000 | — | — |
| 2026-04-15 | $20.80 | $23.34 | 5,505,700 | — | — |
| 2026-04-14 | $21.24 | $23.83 | 5,874,500 | — | — |
| 2026-04-13 | $20.37 | $22.85 | 5,233,000 | — | — |
| 2026-04-10 | $19.99 | $22.43 | 6,512,600 | — | — |
| 2026-04-09 | $19.91 | $22.33 | 5,507,000 | — | — |
| 2026-04-08 | $19.79 | $22.20 | 8,751,400 | — | — |
| 2026-04-07 | $18.63 | $20.90 | 4,380,100 | — | — |
| 2026-04-06 | $18.94 | $21.25 | 3,290,700 | — | — |
| 2026-04-02 | $18.61 | $20.88 | 4,956,500 | — | — |
| 2026-04-01 | $18.71 | $20.99 | 6,037,500 | — | — |
| 2026-03-31 | $19.04 | $21.36 | 8,319,700 | — | — |
| 2026-03-30 | $17.73 | $19.89 | 4,896,600 | — | — |
| 2026-03-27 | $17.70 | $19.86 | 9,426,100 | — | — |
| 2026-03-26 | $18.58 | $20.84 | 4,506,900 | — | — |
| 2026-03-25 | $19.69 | $22.09 | 6,380,000 | — | — |
| 2026-03-24 | $19.22 | $21.56 | 3,865,200 | — | — |
| 2026-03-23 | $19.52 | $21.90 | 6,826,400 | — | — |
| 2026-03-20 | $18.20 | $20.42 | 5,975,500 | — | — |
| 2026-03-19 | $18.92 | $21.23 | 4,372,300 | — | — |
| 2026-03-18 | $18.57 | $20.83 | 3,800,600 | — | — |
| 2026-03-17 | $19.03 | $21.35 | 5,312,700 | — | — |
| 2026-03-16 | $19.21 | $21.55 | 6,106,400 | — | — |
| 2026-03-13 | $18.20 | $20.42 | 10,477,000 | — | — |
| 2026-03-12 | $18.06 | $20.26 | 8,211,600 | — | — |
| 2026-03-11 | $19.95 | $22.38 | 6,539,300 | — | — |
| 2026-03-10 | $20.14 | $22.60 | 5,583,800 | — | — |
| 2026-03-09 | $19.53 | $21.91 | 6,630,900 | — | — |
| 2026-03-06 | $18.64 | $20.91 | 7,068,400 | — | — |
| 2026-03-05 | $19.71 | $22.11 | 5,376,100 | — | — |
| 2026-03-04 | $20.72 | $23.25 | 3,930,100 | — | — |
| 2026-03-03 | $20.28 | $22.75 | 8,568,100 | — | — |
| 2026-03-02 | $21.71 | $24.36 | 6,067,200 | — | — |
| 2026-02-27 | $21.53 | $24.15 | 6,189,400 | — | — |
| 2026-02-26 | $21.84 | $24.50 | 4,192,200 | — | — |
| 2026-02-25 | $22.34 | $25.06 | 4,386,200 | — | — |
| 2026-02-24 | $22.45 | $25.19 | 7,995,900 | — | — |
| 2026-02-23 | $21.69 | $24.33 | 9,866,500 | — | — |
| 2026-02-20 | $22.95 | $25.75 | 12,595,800 | — | — |
| 2026-02-19 | $21.48 | $24.10 | 10,535,500 | — | — |
| 2026-02-18 | $20.16 | $22.62 | 6,156,900 | — | — |
| 2026-02-17 | $19.69 | $22.09 | 3,474,200 | — | — |
| 2026-02-13 | $19.87 | $22.29 | 8,672,400 | — | — |
| 2026-02-12 | $19.77 | $22.18 | 8,459,700 | — | — |
| 2026-02-11 | $20.29 | $22.76 | 8,954,800 | — | — |
| 2026-02-10 | $19.92 | $22.35 | 8,409,200 | — | — |
| 2026-02-09 | $20.48 | $22.98 | 5,948,400 | — | — |
| 2026-02-06 | $19.39 | $21.75 | 4,495,900 | — | — |
| 2026-02-05 | $18.64 | $20.91 | 5,142,700 | — | — |
| 2026-02-04 | $18.99 | $21.30 | 7,611,100 | — | — |
| 2026-02-03 | $19.84 | $22.26 | 5,893,900 | — | — |
| 2026-02-02 | $19.81 | $22.22 | 5,818,800 | — | — |
| 2026-01-30 | $19.51 | $21.89 | 8,599,000 | — | — |
| 2026-01-29 | $20.09 | $22.54 | 13,011,500 | — | — |
| 2026-01-28 | $20.40 | $22.89 | 20,144,400 | — | — |
| 2026-01-27 | $20.20 | $22.66 | 10,956,400 | — | — |
| 2026-01-26 | $19.93 | $22.36 | 4,731,900 | — | — |
| 2026-01-23 | $20.19 | $22.65 | 6,842,300 | — | — |
| 2026-01-22 | $19.83 | $22.25 | 9,514,400 | — | — |
| 2026-01-21 | $19.12 | $21.45 | 8,657,900 | — | — |
| 2026-01-20 | $18.32 | $20.55 | 8,620,900 | — | — |
| 2026-01-16 | $17.40 | $19.52 | 4,331,600 | — | — |
| 2026-01-15 | $17.41 | $19.53 | 3,537,600 | — | — |
| 2026-01-14 | $17.34 | $19.45 | 6,259,200 | — | — |
| 2026-01-13 | $17.01 | $19.08 | 4,554,200 | — | — |
| 2026-01-12 | $17.23 | $19.33 | 4,412,000 | — | — |
| 2026-01-09 | $17.10 | $19.18 | 5,686,500 | — | — |
| 2026-01-08 | $17.16 | $19.25 | 3,907,500 | — | — |
| 2026-01-07 | $16.84 | $18.89 | 3,979,500 | — | — |
| 2026-01-06 | $17.05 | $19.13 | 6,763,100 | — | — |
| 2026-01-05 | $17.02 | $19.09 | 5,124,200 | — | — |
| 2026-01-02 | $16.18 | $18.15 | 6,801,200 | — | — |