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
- 2024-08-15 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 | — | — | — | $23.29 | 12,391 |
| 2026-09-03 | — | — | — | $24.25 | 16,253 |
| 2026-09-02 | — | — | — | $23.04 | 26,846 |
| 2026-09-01 | — | — | — | $22.72 | 31,388 |
| 2026-08-31 | — | — | — | $23.29 | 43,253 |
| 2026-08-28 | — | — | — | $24.06 | 12,770 |
| 2026-08-27 | $24.11 | $24.11 | 405,600 | $23.54 | 18,991 |
| 2026-08-26 | $23.55 | $23.55 | 381,200 | $23.18 | 40,751 |
| 2026-08-25 | $23.79 | $23.79 | 366,000 | $23.19 | 13,996 |
| 2026-08-24 | $23.35 | $23.35 | 690,200 | $23.47 | 58,028 |
| 2026-08-21 | $23.58 | $23.58 | 968,300 | $23.42 | 29,168 |
| 2026-08-20 | $22.92 | $22.92 | 713,500 | $23.24 | 36,306 |
| 2026-08-19 | $23.24 | $23.24 | 491,800 | $22.00 | 36,165 |
| 2026-08-18 | $20.99 | $20.99 | 916,600 | $22.24 | 42,769 |
| 2026-08-17 | $22.37 | $22.37 | 478,700 | $22.76 | 21,391 |
| 2026-08-14 | $22.77 | $22.77 | 555,400 | $23.11 | 47,425 |
| 2026-08-13 | $22.89 | $22.89 | 516,100 | $22.33 | 31,629 |
| 2026-08-12 | $22.52 | $22.52 | 946,000 | $22.50 | 22,312 |
| 2026-08-11 | $22.19 | $22.19 | 485,900 | $22.26 | 28,170 |
| 2026-08-10 | $22.22 | $22.22 | 459,800 | $21.85 | 41,756 |
| 2026-08-07 | $21.78 | $21.78 | 1,644,100 | $21.63 | 87,059 |
| 2026-08-06 | $20.67 | $20.67 | 851,200 | $19.43 | 63,114 |
| 2026-08-05 | $19.68 | $19.68 | 730,900 | $19.40 | 33,915 |
| 2026-08-04 | $18.82 | $18.82 | 1,627,100 | $19.35 | 59,186 |
| 2026-08-03 | $19.10 | $19.10 | 799,000 | $18.26 | 52,825 |
| 2026-07-31 | $18.23 | $18.23 | 3,895,100 | $17.60 | 270,182 |
| 2026-07-30 | $17.84 | $17.84 | 927,900 | $17.35 | 65,635 |
| 2026-07-29 | $17.03 | $17.03 | 3,191,900 | $17.25 | 126,583 |
| 2026-07-28 | $20.84 | $20.84 | 1,241,300 | $20.79 | 15,779 |
| 2026-07-27 | $20.85 | $20.85 | 241,300 | $20.98 | 19,366 |
| 2026-07-24 | $20.86 | $20.86 | 484,800 | $21.19 | 15,109 |
| 2026-07-23 | $21.22 | $21.22 | 259,700 | $21.46 | 17,495 |
| 2026-07-22 | $21.69 | $21.69 | 395,900 | $21.36 | 20,013 |
| 2026-07-21 | $21.04 | $21.04 | 1,227,400 | $20.47 | 24,355 |
| 2026-07-20 | $20.41 | $20.41 | 849,300 | $20.79 | 14,021 |
| 2026-07-17 | $20.82 | $20.82 | 889,400 | — | — |
| 2026-07-16 | $20.96 | $20.96 | 559,300 | — | — |
| 2026-07-15 | $21.88 | $21.88 | 743,000 | — | — |
| 2026-07-14 | $22.60 | $22.60 | 685,000 | — | — |
| 2026-07-13 | $22.46 | $22.46 | 220,400 | — | — |
| 2026-07-10 | $23.34 | $23.34 | 683,300 | — | — |
| 2026-07-09 | $23.16 | $23.16 | 495,500 | — | — |
| 2026-07-08 | $22.66 | $22.66 | 165,700 | — | — |
| 2026-07-07 | $23.56 | $23.56 | 103,600 | — | — |
| 2026-07-06 | $24.06 | $24.06 | 268,500 | — | — |
| 2026-07-02 | $24.60 | $24.60 | 563,300 | — | — |
| 2026-07-01 | $23.71 | $23.71 | 88,900 | — | — |
| 2026-06-30 | $23.78 | $23.78 | 1,302,700 | — | — |
| 2026-06-29 | $23.40 | $23.40 | 190,900 | — | — |
| 2026-06-26 | $23.07 | $23.07 | 738,700 | — | — |
| 2026-06-25 | $22.85 | $22.85 | 795,100 | — | — |
| 2026-06-24 | $23.01 | $23.01 | 274,900 | — | — |
| 2026-06-23 | $24.70 | $24.70 | 1,292,200 | — | — |
| 2026-06-22 | $25.81 | $25.81 | 194,100 | — | — |
| 2026-06-18 | $25.64 | $25.64 | 237,900 | — | — |
| 2026-06-17 | $25.58 | $25.58 | 460,700 | — | — |
| 2026-06-16 | $26.93 | $26.93 | 175,300 | — | — |
| 2026-06-15 | $26.38 | $26.38 | 301,500 | — | — |
| 2026-06-12 | $25.26 | $25.26 | 1,132,900 | — | — |
| 2026-06-11 | $25.15 | $25.15 | 1,915,700 | — | — |
| 2026-06-10 | $25.06 | $25.06 | 355,100 | — | — |
| 2026-06-09 | $25.49 | $25.49 | 235,200 | — | — |
| 2026-06-08 | $25.66 | $25.66 | 151,200 | — | — |
| 2026-06-05 | $25.50 | $25.50 | 220,800 | — | — |
| 2026-06-04 | $26.37 | $26.37 | 203,500 | — | — |
| 2026-06-03 | $26.11 | $26.11 | 833,700 | — | — |
| 2026-06-02 | $25.78 | $25.78 | 217,300 | — | — |
| 2026-06-01 | $25.55 | $25.55 | 485,400 | — | — |
| 2026-05-29 | $26.17 | $26.17 | 1,970,800 | — | — |
| 2026-05-28 | $27.18 | $27.18 | 208,300 | — | — |
| 2026-05-27 | $27.19 | $27.19 | 256,200 | — | — |
| 2026-05-26 | $27.62 | $27.62 | 794,700 | — | — |
| 2026-05-22 | $27.32 | $27.32 | 2,847,900 | — | — |
| 2026-05-21 | $26.55 | $26.55 | 302,100 | — | — |
| 2026-05-20 | $26.40 | $26.40 | 596,300 | — | — |
| 2026-05-19 | $27.68 | $27.68 | 379,600 | — | — |
| 2026-05-18 | $27.80 | $27.80 | 168,500 | — | — |
| 2026-05-15 | $28.21 | $28.21 | 364,200 | — | — |
| 2026-05-14 | $29.33 | $29.33 | 209,100 | — | — |
| 2026-05-13 | $29.51 | $29.51 | 263,400 | — | — |
| 2026-05-12 | $29.87 | $29.87 | 331,800 | — | — |
| 2026-05-11 | $29.94 | $29.94 | 1,206,000 | — | — |
| 2026-05-08 | $29.59 | $29.59 | 244,900 | — | — |
| 2026-05-07 | $29.16 | $29.16 | 1,519,000 | — | — |
| 2026-05-06 | $29.97 | $29.97 | 365,800 | — | — |
| 2026-05-05 | $29.46 | $29.46 | 236,500 | — | — |
| 2026-05-04 | $28.29 | $28.29 | 976,700 | — | — |
| 2026-05-01 | $29.14 | $29.14 | 660,800 | — | — |
| 2026-04-30 | $29.90 | $29.90 | 4,524,800 | — | — |
| 2026-04-29 | $30.32 | $30.32 | 454,500 | — | — |
| 2026-04-28 | $30.13 | $30.13 | 1,069,400 | — | — |
| 2026-04-27 | $30.45 | $30.45 | 788,500 | — | — |
| 2026-04-24 | $31.92 | $31.92 | 213,500 | — | — |
| 2026-04-23 | $31.81 | $31.81 | 4,132,600 | — | — |
| 2026-04-22 | $31.85 | $31.85 | 477,500 | — | — |
| 2026-04-21 | $31.89 | $31.89 | 431,100 | — | — |
| 2026-04-20 | $31.92 | $31.92 | 366,800 | — | — |
| 2026-04-17 | $31.87 | $31.87 | 338,400 | — | — |
| 2026-04-16 | $31.91 | $31.91 | 284,500 | — | — |
| 2026-04-15 | $31.86 | $31.86 | 1,047,600 | — | — |
| 2026-04-14 | $31.72 | $31.72 | 326,200 | — | — |
| 2026-04-13 | $31.62 | $31.62 | 185,300 | — | — |
| 2026-04-10 | $31.53 | $31.53 | 321,500 | — | — |
| 2026-04-09 | $31.53 | $31.53 | 279,100 | — | — |
| 2026-04-08 | $31.62 | $31.62 | 1,586,500 | — | — |
| 2026-04-07 | $31.34 | $31.34 | 531,700 | — | — |
| 2026-04-06 | $31.20 | $31.20 | 361,800 | — | — |
| 2026-04-02 | $31.19 | $31.19 | 1,581,200 | — | — |
| 2026-04-01 | $31.21 | $31.21 | 450,900 | — | — |
| 2026-03-31 | $31.04 | $31.04 | 272,500 | — | — |
| 2026-03-30 | $30.92 | $30.92 | 214,400 | — | — |
| 2026-03-27 | $31.04 | $31.04 | 196,900 | — | — |
| 2026-03-26 | $30.98 | $30.98 | 234,100 | — | — |
| 2026-03-25 | $31.07 | $31.07 | 259,800 | — | — |
| 2026-03-24 | $31.14 | $31.14 | 301,000 | — | — |
| 2026-03-23 | $31.05 | $31.05 | 342,400 | — | — |
| 2026-03-20 | $30.60 | $30.60 | 2,831,200 | — | — |
| 2026-03-19 | $31.02 | $31.02 | 1,669,200 | — | — |
| 2026-03-18 | $31.18 | $31.18 | 439,300 | — | — |
| 2026-03-17 | $31.35 | $31.35 | 318,000 | — | — |
| 2026-03-16 | $31.21 | $31.21 | 431,200 | — | — |
| 2026-03-13 | $31.08 | $31.08 | 339,900 | — | — |
| 2026-03-12 | $31.42 | $31.42 | 323,700 | — | — |
| 2026-03-11 | $31.65 | $31.65 | 413,100 | — | — |
| 2026-03-10 | $31.59 | $31.59 | 1,582,300 | — | — |
| 2026-03-09 | $31.47 | $31.47 | 1,663,100 | — | — |
| 2026-03-06 | $31.37 | $31.37 | 284,600 | — | — |
| 2026-03-05 | $31.24 | $31.24 | 294,900 | — | — |
| 2026-03-04 | $31.45 | $31.45 | 159,900 | — | — |
| 2026-03-03 | $31.40 | $31.40 | 244,000 | — | — |
| 2026-03-02 | $31.49 | $31.49 | 331,300 | — | — |
| 2026-02-27 | $31.64 | $31.64 | 403,300 | — | — |
| 2026-02-26 | $31.41 | $31.41 | 279,000 | — | — |
| 2026-02-25 | $31.53 | $31.53 | 325,500 | — | — |
| 2026-02-24 | $31.36 | $31.36 | 266,600 | — | — |
| 2026-02-23 | $31.27 | $31.27 | 433,900 | — | — |
| 2026-02-20 | $31.33 | $31.33 | 238,300 | — | — |
| 2026-02-19 | $31.30 | $31.30 | 1,941,600 | — | — |
| 2026-02-18 | $31.22 | $31.22 | 249,300 | — | — |
| 2026-02-17 | $31.33 | $31.33 | 452,700 | — | — |
| 2026-02-13 | $31.47 | $31.47 | 408,400 | — | — |
| 2026-02-12 | $31.29 | $31.29 | 430,800 | — | — |
| 2026-02-11 | $31.57 | $31.57 | 418,300 | — | — |
| 2026-02-10 | $31.53 | $31.53 | 775,400 | — | — |
| 2026-02-09 | $31.65 | $31.65 | 711,700 | — | — |
| 2026-02-06 | $31.19 | $31.19 | 812,400 | — | — |
| 2026-02-05 | $31.08 | $31.08 | 938,300 | — | — |
| 2026-02-04 | $31.53 | $31.53 | 646,400 | — | — |
| 2026-02-03 | $31.61 | $31.61 | 381,500 | — | — |
| 2026-02-02 | $31.10 | $31.10 | 1,224,700 | — | — |
| 2026-01-30 | $31.45 | $31.45 | 1,985,800 | — | — |
| 2026-01-29 | $32.01 | $32.01 | 1,407,400 | — | — |
| 2026-01-28 | $31.67 | $31.67 | 3,083,700 | — | — |
| 2026-01-27 | $31.70 | $31.70 | 2,608,400 | — | — |
| 2026-01-26 | $31.60 | $31.60 | 4,548,400 | — | — |
| 2026-01-23 | $30.40 | $30.40 | 1,143,100 | — | — |
| 2026-01-22 | $30.70 | $30.70 | 1,420,400 | — | — |
| 2026-01-21 | $29.49 | $29.49 | 1,353,500 | — | — |
| 2026-01-20 | $29.25 | $29.25 | 2,331,100 | — | — |
| 2026-01-16 | $27.62 | $27.62 | 359,200 | — | — |
| 2026-01-15 | $27.12 | $27.12 | 689,300 | — | — |
| 2026-01-14 | $27.26 | $27.26 | 644,300 | — | — |
| 2026-01-13 | $26.56 | $26.56 | 877,200 | — | — |
| 2026-01-12 | $26.21 | $26.21 | 1,482,500 | — | — |
| 2026-01-09 | $25.12 | $25.12 | 1,437,500 | — | — |
| 2026-01-08 | $24.84 | $24.84 | 524,500 | — | — |
| 2026-01-07 | $24.67 | $24.67 | 565,900 | — | — |
| 2026-01-06 | $25.16 | $25.16 | 548,000 | — | — |
| 2026-01-05 | $23.71 | $23.71 | 763,800 | — | — |
| 2026-01-02 | $23.11 | $23.11 | 623,100 | — | — |