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
- 2020-06-30 to 2026-08-27
- 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $23.67 | $24.68 | 14,300 |
| 2026-08-26 | $24.12 | $25.15 | 600 |
| 2026-08-25 | $24.95 | $26.02 | 27,900 |
| 2026-08-24 | $24.76 | $25.82 | 7,700 |
| 2026-08-21 | $24.40 | $25.44 | 2,300 |
| 2026-08-20 | $23.85 | $24.87 | 340,700 |
| 2026-08-19 | $23.54 | $24.54 | 1,600 |
| 2026-08-18 | $24.52 | $25.57 | 0 |
| 2026-08-17 | $24.52 | $25.57 | 2,800 |
| 2026-08-14 | $24.68 | $25.73 | 1,300 |
| 2026-08-13 | $23.92 | $24.94 | 33,000 |
| 2026-08-12 | $23.92 | $24.94 | 1,000 |
| 2026-08-11 | $24.01 | $25.04 | 700 |
| 2026-08-10 | $24.16 | $25.19 | 1,400 |
| 2026-08-07 | $22.99 | $23.97 | 10,300 |
| 2026-08-06 | $24.20 | $25.23 | 2,500 |
| 2026-08-05 | $22.60 | $23.56 | 14,600 |
| 2026-08-04 | $18.94 | $19.75 | 13,100 |
| 2026-08-03 | $16.54 | $17.24 | 1,000 |
| 2026-07-31 | $16.85 | $17.57 | 1,200 |
| 2026-07-30 | $17.08 | $17.80 | 2,500 |
| 2026-07-29 | $17.19 | $17.92 | 2,800 |
| 2026-07-28 | $16.08 | $16.77 | 7,400 |
| 2026-07-27 | $16.16 | $16.85 | 24,300 |
| 2026-07-24 | $15.53 | $16.19 | 3,000 |
| 2026-07-23 | $15.77 | $16.44 | 800 |
| 2026-07-22 | $16.00 | $16.69 | 1,700 |
| 2026-07-21 | $16.27 | $16.96 | 5,200 |
| 2026-07-20 | $15.72 | $16.39 | 1,300 |
| 2026-07-17 | $15.26 | $15.91 | 2,400 |
| 2026-07-16 | $15.56 | $16.22 | 7,200 |
| 2026-07-15 | $15.16 | $15.81 | 11,800 |
| 2026-07-14 | $15.10 | $15.74 | 1,100 |
| 2026-07-13 | $15.53 | $16.19 | 8,300 |
| 2026-07-10 | $15.71 | $16.38 | 3,700 |
| 2026-07-09 | $15.26 | $15.91 | 2,200 |
| 2026-07-08 | $15.54 | $16.20 | 10,800 |
| 2026-07-07 | $15.80 | $16.47 | 34,300 |
| 2026-07-06 | $15.63 | $16.29 | 2,400 |
| 2026-07-02 | $15.61 | $16.28 | 9,500 |
| 2026-07-01 | $15.36 | $16.02 | 13,600 |
| 2026-06-30 | $15.38 | $16.04 | 3,300 |
| 2026-06-29 | $15.49 | $16.15 | 700 |
| 2026-06-26 | $15.78 | $16.45 | 600 |
| 2026-06-25 | $15.71 | $16.38 | 1,500 |
| 2026-06-24 | $15.42 | $16.08 | 2,700 |
| 2026-06-23 | $15.37 | $16.03 | 1,300 |
| 2026-06-22 | $15.56 | $16.22 | 1,100 |
| 2026-06-18 | $15.53 | $16.19 | 1,200 |
| 2026-06-17 | $15.00 | $15.64 | 900 |
| 2026-06-16 | $15.55 | $16.21 | 500 |
| 2026-06-15 | $15.67 | $16.34 | 1,800 |
| 2026-06-12 | $14.99 | $15.63 | 0 |
| 2026-06-11 | $14.99 | $15.63 | 800 |
| 2026-06-10 | $15.27 | $15.92 | 1,400 |
| 2026-06-09 | $15.38 | $16.04 | 800 |
| 2026-06-08 | $15.49 | $16.15 | 500 |
| 2026-06-05 | $15.31 | $15.96 | 900 |
| 2026-06-04 | $15.82 | $16.50 | 900 |
| 2026-06-03 | $16.12 | $16.80 | 400 |
| 2026-06-02 | $15.88 | $16.56 | 300 |
| 2026-06-01 | $16.08 | $16.77 | 800 |
| 2026-05-29 | $16.60 | $17.31 | 3,100 |
| 2026-05-28 | $15.49 | $16.15 | 1,000 |
| 2026-05-27 | $15.57 | $16.23 | 1,400 |
| 2026-05-26 | $15.49 | $16.15 | 800 |
| 2026-05-22 | $15.42 | $16.07 | 400 |
| 2026-05-21 | $16.01 | $16.69 | 1,200 |
| 2026-05-20 | $15.35 | $16.00 | 500 |
| 2026-05-19 | $15.94 | $16.62 | 1,200 |
| 2026-05-18 | $16.11 | $16.80 | 600 |
| 2026-05-15 | $16.40 | $17.10 | 18,100 |
| 2026-05-14 | $14.59 | $15.21 | 1,300 |
| 2026-05-13 | $14.75 | $15.38 | 2,500 |
| 2026-05-12 | $14.74 | $15.37 | 14,200 |
| 2026-05-11 | $14.52 | $15.14 | 1,700 |
| 2026-05-08 | $14.52 | $15.14 | 2,100 |
| 2026-05-07 | $14.03 | $14.63 | 2,200 |
| 2026-05-06 | $14.75 | $15.38 | 2,200 |
| 2026-05-05 | $14.20 | $14.81 | 1,800 |
| 2026-05-04 | $13.93 | $14.52 | 17,000 |
| 2026-05-01 | $14.17 | $14.77 | 3,700 |
| 2026-04-30 | $13.90 | $14.49 | 2,000 |
| 2026-04-29 | $13.53 | $14.11 | 5,000 |
| 2026-04-28 | $13.74 | $14.33 | 4,700 |
| 2026-04-27 | $13.53 | $14.11 | 5,600 |
| 2026-04-24 | $13.73 | $14.32 | 2,500 |
| 2026-04-23 | $13.95 | $14.55 | 12,000 |
| 2026-04-22 | $14.07 | $14.67 | 2,000 |
| 2026-04-21 | $14.73 | $15.36 | 12,100 |
| 2026-04-20 | $14.86 | $15.49 | 1,100 |
| 2026-04-17 | $14.36 | $14.97 | 1,500 |
| 2026-04-16 | $14.50 | $15.12 | 1,800 |
| 2026-04-15 | $14.55 | $15.17 | 1,400 |
| 2026-04-14 | $15.07 | $15.71 | 500 |
| 2026-04-13 | $14.95 | $15.59 | 700 |
| 2026-04-10 | $14.76 | $15.39 | 1,600 |
| 2026-04-09 | $15.58 | $16.25 | 0 |
| 2026-04-08 | $15.58 | $16.25 | 500 |
| 2026-04-07 | $14.78 | $15.41 | 3,700 |