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
- 2021-02-12 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 | — | — | — | $25.28 | 138 |
| 2026-08-31 | — | — | — | $25.11 | 24 |
| 2026-08-27 | $25.65 | $25.65 | 5,200 | $25.38 | 3 |
| 2026-08-26 | $25.19 | $25.19 | 500 | — | — |
| 2026-08-25 | $25.36 | $25.36 | 4,000 | — | — |
| 2026-08-24 | $25.24 | $25.24 | 2,800 | $25.49 | 24 |
| 2026-08-21 | $24.75 | $24.75 | 6,500 | $24.92 | 103 |
| 2026-08-20 | $23.34 | $23.34 | 8,900 | $23.06 | 100 |
| 2026-08-19 | $21.99 | $21.99 | 10,900 | $20.90 | 600 |
| 2026-08-18 | $20.75 | $20.75 | 18,800 | $20.63 | 227 |
| 2026-08-17 | $20.66 | $20.66 | 6,800 | $20.41 | 3 |
| 2026-08-14 | $20.20 | $20.20 | 11,100 | $20.01 | 200 |
| 2026-08-13 | $20.30 | $20.30 | 15,900 | — | — |
| 2026-08-12 | $20.34 | $20.34 | 2,900 | — | — |
| 2026-08-11 | $20.37 | $20.37 | 3,400 | — | — |
| 2026-08-10 | $20.53 | $20.53 | 1,000 | — | — |
| 2026-08-07 | $20.88 | $20.88 | 3,600 | — | — |
| 2026-08-06 | $20.70 | $20.70 | 800 | $20.50 | 90 |
| 2026-08-05 | $20.85 | $20.85 | 6,700 | $20.59 | 100 |
| 2026-08-04 | $20.65 | $20.65 | 19,300 | $20.47 | 253 |
| 2026-08-03 | $20.46 | $20.46 | 5,200 | — | — |
| 2026-07-31 | $20.21 | $20.21 | 5,600 | — | — |
| 2026-07-30 | $20.79 | $20.79 | 1,600 | $20.80 | 50 |
| 2026-07-29 | $20.40 | $20.40 | 600 | — | — |
| 2026-07-28 | $20.52 | $20.52 | 2,200 | $20.22 | 1 |
| 2026-07-27 | $20.81 | $20.81 | 2,800 | — | — |
| 2026-07-24 | $20.62 | $20.62 | 5,400 | — | — |
| 2026-07-23 | $20.81 | $20.81 | 18,700 | $20.75 | 201 |
| 2026-07-22 | $21.20 | $21.20 | 2,100 | — | — |
| 2026-07-21 | $21.38 | $21.38 | 9,200 | $21.38 | 302 |
| 2026-07-20 | $20.92 | $20.92 | 800 | $20.70 | 101 |
| 2026-07-17 | $20.63 | $20.63 | 12,300 | — | — |
| 2026-07-16 | $20.65 | $20.65 | 6,500 | — | — |
| 2026-07-15 | $20.88 | $20.88 | 3,300 | — | — |
| 2026-07-14 | $20.69 | $20.69 | 4,700 | — | — |
| 2026-07-13 | $19.93 | $19.93 | 1,300 | — | — |
| 2026-07-10 | $20.53 | $20.53 | 4,400 | — | — |
| 2026-07-09 | $20.29 | $20.29 | 19,600 | — | — |
| 2026-07-08 | $19.96 | $19.96 | 6,100 | — | — |
| 2026-07-07 | $20.45 | $20.45 | 37,100 | — | — |
| 2026-07-06 | $20.46 | $20.46 | 31,900 | — | — |
| 2026-07-02 | $19.71 | $19.71 | 57,700 | — | — |
| 2026-07-01 | $19.30 | $19.30 | 21,200 | — | — |
| 2026-06-30 | $18.83 | $18.83 | 2,100 | — | — |
| 2026-06-29 | $19.39 | $19.39 | 27,700 | — | — |
| 2026-06-26 | $19.21 | $19.21 | 53,700 | — | — |
| 2026-06-25 | $19.02 | $19.02 | 35,900 | — | — |
| 2026-06-24 | $19.23 | $19.23 | 25,100 | — | — |
| 2026-06-23 | $20.04 | $20.04 | 18,500 | — | — |
| 2026-06-22 | $20.68 | $20.68 | 3,400 | — | — |
| 2026-06-18 | $20.21 | $20.21 | 1,800 | — | — |
| 2026-06-17 | $20.61 | $20.61 | 3,100 | — | — |
| 2026-06-16 | $21.07 | $21.07 | 3,000 | — | — |
| 2026-06-15 | $21.39 | $21.39 | 7,600 | — | — |
| 2026-06-12 | $20.46 | $20.46 | 1,400 | — | — |
| 2026-06-11 | $20.42 | $20.42 | 2,400 | — | — |
| 2026-06-10 | $19.92 | $19.92 | 600 | — | — |
| 2026-06-09 | $19.94 | $19.94 | 900 | — | — |
| 2026-06-08 | $20.38 | $20.38 | 1,200 | — | — |
| 2026-06-05 | $19.39 | $19.39 | 6,000 | — | — |
| 2026-06-04 | $20.44 | $20.44 | 15,500 | — | — |
| 2026-06-03 | $21.00 | $21.00 | 3,200 | — | — |
| 2026-06-02 | $21.58 | $21.58 | 4,900 | — | — |
| 2026-06-01 | $22.94 | $22.94 | 22,800 | — | — |
| 2026-05-29 | $23.62 | $23.62 | 1,600 | — | — |
| 2026-05-28 | $23.58 | $23.58 | 7,100 | — | — |
| 2026-05-27 | $24.06 | $24.06 | 4,100 | — | — |
| 2026-05-26 | $24.39 | $24.39 | 6,700 | — | — |
| 2026-05-22 | $24.38 | $24.38 | 20,400 | — | — |
| 2026-05-21 | $24.96 | $24.96 | 4,600 | — | — |
| 2026-05-20 | $24.95 | $24.95 | 2,200 | — | — |
| 2026-05-19 | $24.67 | $24.67 | 4,400 | — | — |
| 2026-05-18 | $24.70 | $24.70 | 5,000 | — | — |
| 2026-05-15 | $25.44 | $25.44 | 3,700 | — | — |
| 2026-05-14 | $26.20 | $26.20 | 9,100 | — | — |
| 2026-05-13 | $25.60 | $25.60 | 3,600 | — | — |
| 2026-05-12 | $25.96 | $25.96 | 4,400 | — | — |
| 2026-05-11 | $26.36 | $26.36 | 18,200 | — | — |
| 2026-05-08 | $25.73 | $25.73 | 400 | — | — |
| 2026-05-07 | $25.76 | $25.76 | 2,000 | — | — |
| 2026-05-06 | $26.21 | $26.21 | 9,100 | — | — |
| 2026-05-05 | $26.23 | $26.23 | 30,300 | — | — |
| 2026-05-04 | $25.70 | $25.70 | 5,200 | — | — |
| 2026-05-01 | $25.26 | $25.26 | 6,500 | — | — |
| 2026-04-30 | $24.58 | $24.58 | 32,800 | — | — |
| 2026-04-29 | $24.28 | $24.28 | 700 | — | — |
| 2026-04-28 | $24.57 | $24.57 | 700 | — | — |
| 2026-04-27 | $24.71 | $24.71 | 8,400 | — | — |
| 2026-04-24 | $24.95 | $24.95 | 5,400 | — | — |
| 2026-04-23 | $25.02 | $25.02 | 1,500 | — | — |
| 2026-04-22 | $25.37 | $25.37 | 5,400 | — | — |
| 2026-04-21 | $24.13 | $24.13 | 1,000 | — | — |
| 2026-04-20 | $24.50 | $24.50 | 2,100 | — | — |
| 2026-04-17 | $24.95 | $24.95 | 9,800 | — | — |
| 2026-04-16 | $24.26 | $24.26 | 3,700 | — | — |
| 2026-04-15 | $24.17 | $24.17 | 31,200 | — | — |
| 2026-04-14 | $23.84 | $23.84 | 6,100 | — | — |
| 2026-04-13 | $23.61 | $23.61 | 4,400 | — | — |
| 2026-04-10 | $23.56 | $23.56 | 12,700 | — | — |
| 2026-04-09 | $23.23 | $23.23 | 6,900 | — | — |
| 2026-04-08 | $22.96 | $22.96 | 7,000 | — | — |
| 2026-04-07 | $22.20 | $22.20 | 3,200 | — | — |
| 2026-04-06 | $22.43 | $22.43 | 6,500 | — | — |
| 2026-04-02 | $21.48 | $21.48 | 5,200 | — | — |
| 2026-04-01 | $21.94 | $21.94 | 1,700 | — | — |
| 2026-03-31 | $21.82 | $21.82 | 11,000 | — | — |
| 2026-03-30 | $21.35 | $21.35 | 15,800 | — | — |
| 2026-03-27 | $21.24 | $21.24 | 3,300 | — | — |
| 2026-03-26 | $22.07 | $22.07 | 2,500 | — | — |
| 2026-03-25 | $22.79 | $22.79 | 1,400 | — | — |
| 2026-03-24 | $22.30 | $22.30 | 13,300 | — | — |
| 2026-03-23 | $22.75 | $22.75 | 30,000 | — | — |
| 2026-03-20 | $22.59 | $22.59 | 2,600 | — | — |
| 2026-03-19 | $22.62 | $22.62 | 4,800 | — | — |
| 2026-03-18 | $22.87 | $22.87 | 1,000 | — | — |
| 2026-03-17 | $23.99 | $23.99 | 12,200 | — | — |
| 2026-03-16 | $23.80 | $23.80 | 7,600 | — | — |
| 2026-03-13 | $22.90 | $22.90 | 7,900 | — | — |
| 2026-03-12 | $22.71 | $22.71 | 2,300 | — | — |
| 2026-03-11 | $22.76 | $22.76 | 7,800 | — | — |
| 2026-03-10 | $22.56 | $22.56 | 6,900 | — | — |
| 2026-03-09 | $22.25 | $22.25 | 4,300 | — | — |
| 2026-03-06 | $21.93 | $21.93 | 1,200 | — | — |
| 2026-03-05 | $22.95 | $22.95 | 3,900 | — | — |
| 2026-03-04 | $23.46 | $23.46 | 13,300 | — | — |
| 2026-03-03 | $21.94 | $21.94 | 5,800 | — | — |
| 2026-03-02 | $22.30 | $22.30 | 18,800 | — | — |
| 2026-02-27 | $21.11 | $21.11 | 11,000 | — | — |
| 2026-02-26 | $21.72 | $21.72 | 16,000 | — | — |
| 2026-02-25 | $22.29 | $22.29 | 10,800 | — | — |
| 2026-02-24 | $20.71 | $20.71 | 6,400 | — | — |
| 2026-02-23 | $20.75 | $20.75 | 8,100 | — | — |
| 2026-02-20 | $21.82 | $21.82 | 3,000 | — | — |
| 2026-02-19 | $21.61 | $21.61 | 4,200 | — | — |
| 2026-02-18 | $21.33 | $21.33 | 2,100 | — | — |
| 2026-02-17 | $21.82 | $21.82 | 1,500 | — | — |
| 2026-02-13 | $22.11 | $22.11 | 1,900 | — | — |
| 2026-02-12 | $21.05 | $21.05 | 2,400 | — | — |
| 2026-02-11 | $21.75 | $21.75 | 4,500 | — | — |
| 2026-02-10 | $22.14 | $22.14 | 11,400 | — | — |
| 2026-02-09 | $22.79 | $22.79 | 5,900 | — | — |
| 2026-02-06 | $22.59 | $22.59 | 17,000 | — | — |
| 2026-02-05 | $20.41 | $20.41 | 32,400 | — | — |
| 2026-02-04 | $23.61 | $23.61 | 42,800 | — | — |
| 2026-02-03 | $24.59 | $24.59 | 26,000 | — | — |
| 2026-02-02 | $25.05 | $25.05 | 17,700 | — | — |
| 2026-01-30 | $26.93 | $26.93 | 19,200 | — | — |
| 2026-01-29 | $26.98 | $26.98 | 66,500 | — | — |
| 2026-01-28 | $28.61 | $28.61 | 9,000 | — | — |
| 2026-01-27 | $28.69 | $28.69 | 288,800 | — | — |
| 2026-01-26 | $28.03 | $28.03 | 4,500 | — | — |
| 2026-01-23 | $28.74 | $28.74 | 31,200 | — | — |
| 2026-01-22 | $28.72 | $28.72 | 39,600 | — | — |
| 2026-01-21 | $28.97 | $28.97 | 47,800 | — | — |
| 2026-01-20 | $28.80 | $28.80 | 33,300 | — | — |
| 2026-01-16 | $30.69 | $30.69 | 33,700 | — | — |
| 2026-01-15 | $30.65 | $30.65 | 24,500 | — | — |
| 2026-01-14 | $31.30 | $31.30 | 50,000 | — | — |
| 2026-01-13 | $30.30 | $30.30 | 66,400 | — | — |
| 2026-01-12 | $29.39 | $29.39 | 26,600 | — | — |
| 2026-01-09 | $29.07 | $29.07 | 7,400 | — | — |
| 2026-01-08 | $29.27 | $29.27 | 17,200 | — | — |
| 2026-01-07 | $29.08 | $29.08 | 16,100 | — | — |
| 2026-01-06 | $29.73 | $29.73 | 39,000 | — | — |
| 2026-01-05 | $30.35 | $30.35 | 89,400 | — | — |
| 2026-01-02 | $28.83 | $28.83 | 68,900 | — | — |