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
- 2021-10-27 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 | — | — | — | $20.84 | 25,610 |
| 2026-09-03 | — | — | — | $20.55 | 27,124 |
| 2026-09-02 | — | — | — | $20.51 | 40,078 |
| 2026-09-01 | — | — | — | $21.25 | 49,850 |
| 2026-08-31 | — | — | — | $22.29 | 52,745 |
| 2026-08-28 | — | — | — | $23.53 | 54,319 |
| 2026-08-27 | $23.61 | $23.61 | 831,000 | $23.50 | 35,972 |
| 2026-08-26 | $22.81 | $22.81 | 551,500 | $23.21 | 24,972 |
| 2026-08-25 | $23.23 | $23.23 | 568,300 | $23.66 | 21,959 |
| 2026-08-24 | $22.61 | $22.61 | 862,300 | $23.25 | 81,310 |
| 2026-08-21 | $23.89 | $23.89 | 551,700 | $24.54 | 26,483 |
| 2026-08-20 | $23.96 | $23.96 | 599,700 | $24.87 | 27,363 |
| 2026-08-19 | $24.83 | $24.83 | 594,600 | $26.06 | 21,487 |
| 2026-08-18 | $25.81 | $25.81 | 700,400 | $26.60 | 29,294 |
| 2026-08-17 | $27.83 | $27.83 | 663,300 | $28.17 | 30,086 |
| 2026-08-14 | $28.32 | $28.32 | 426,100 | $27.77 | 29,561 |
| 2026-08-13 | $27.59 | $27.59 | 452,900 | $28.31 | 24,084 |
| 2026-08-12 | $28.18 | $28.18 | 582,400 | $28.54 | 22,049 |
| 2026-08-11 | $27.45 | $27.45 | 626,200 | $27.76 | 24,608 |
| 2026-08-10 | $27.13 | $27.13 | 786,400 | $30.23 | 33,841 |
| 2026-08-07 | $29.78 | $29.78 | 1,180,000 | $32.10 | 58,223 |
| 2026-08-06 | $31.62 | $31.62 | 1,045,300 | $30.26 | 43,738 |
| 2026-08-05 | $30.93 | $30.93 | 523,500 | $31.89 | 24,124 |
| 2026-08-04 | $32.09 | $32.09 | 959,500 | $31.86 | 47,016 |
| 2026-08-03 | $30.11 | $30.11 | 815,200 | $28.99 | 39,698 |
| 2026-07-31 | $29.88 | $29.88 | 574,000 | $30.40 | 21,861 |
| 2026-07-30 | $29.30 | $29.30 | 494,000 | $29.50 | 18,468 |
| 2026-07-29 | $26.96 | $26.96 | 694,600 | $29.00 | 40,353 |
| 2026-07-28 | $28.96 | $28.96 | 688,500 | $27.90 | 46,701 |
| 2026-07-27 | $30.27 | $30.27 | 546,000 | $30.96 | 19,721 |
| 2026-07-24 | $30.26 | $30.26 | 475,500 | $32.89 | 14,173 |
| 2026-07-23 | $33.33 | $33.33 | 386,300 | $32.94 | 13,031 |
| 2026-07-22 | $33.53 | $33.53 | 523,700 | $33.51 | 30,584 |
| 2026-07-21 | $34.22 | $34.22 | 560,700 | $32.46 | 27,315 |
| 2026-07-20 | $30.68 | $30.68 | 635,100 | $31.57 | 41,433 |
| 2026-07-17 | $31.04 | $31.04 | 835,000 | — | — |
| 2026-07-16 | $31.03 | $31.03 | 856,100 | — | — |
| 2026-07-15 | $32.68 | $32.68 | 530,400 | — | — |
| 2026-07-14 | $33.41 | $33.41 | 540,800 | — | — |
| 2026-07-13 | $32.79 | $32.79 | 452,600 | — | — |
| 2026-07-10 | $34.77 | $34.77 | 396,400 | — | — |
| 2026-07-09 | $36.11 | $36.11 | 556,100 | — | — |
| 2026-07-08 | $34.46 | $34.46 | 1,094,500 | — | — |
| 2026-07-07 | $31.32 | $31.32 | 1,360,400 | — | — |
| 2026-07-06 | $34.82 | $34.82 | 1,092,500 | — | — |
| 2026-07-02 | $35.06 | $35.06 | 1,757,600 | — | — |
| 2026-07-01 | $43.81 | $43.81 | 1,325,900 | — | — |
| 2026-06-30 | $48.59 | $48.59 | 1,551,900 | — | — |
| 2026-06-29 | $47.36 | $47.36 | 1,393,700 | — | — |
| 2026-06-26 | $43.29 | $43.29 | 2,567,800 | — | — |
| 2026-06-25 | $43.59 | $43.59 | 750,400 | — | — |
| 2026-06-24 | $41.03 | $41.03 | 875,400 | — | — |
| 2026-06-23 | $41.22 | $41.22 | 675,400 | — | — |
| 2026-06-22 | $44.50 | $44.50 | 1,161,800 | — | — |
| 2026-06-18 | $44.11 | $44.11 | 1,055,500 | — | — |
| 2026-06-17 | $42.14 | $42.14 | 682,800 | — | — |
| 2026-06-16 | $41.56 | $41.56 | 1,286,400 | — | — |
| 2026-06-15 | $43.63 | $43.63 | 1,338,800 | — | — |
| 2026-06-12 | $41.00 | $41.00 | 1,364,000 | — | — |
| 2026-06-11 | $37.31 | $37.31 | 1,052,100 | — | — |
| 2026-06-10 | $33.51 | $33.51 | 811,500 | — | — |
| 2026-06-09 | $33.76 | $33.76 | 738,600 | — | — |
| 2026-06-08 | $35.26 | $35.26 | 820,600 | — | — |
| 2026-06-05 | $34.28 | $34.28 | 862,300 | — | — |
| 2026-06-04 | $37.19 | $37.19 | 822,500 | — | — |
| 2026-06-03 | $37.44 | $37.44 | 1,098,200 | — | — |
| 2026-06-02 | $37.94 | $37.94 | 1,238,400 | — | — |
| 2026-06-01 | $36.01 | $36.01 | 1,204,000 | — | — |
| 2026-05-29 | $35.95 | $35.95 | 1,470,600 | — | — |
| 2026-05-28 | $36.92 | $36.92 | 938,000 | — | — |
| 2026-05-27 | $36.94 | $36.94 | 912,700 | — | — |
| 2026-05-26 | $37.91 | $37.91 | 1,169,200 | — | — |
| 2026-05-22 | $36.28 | $36.28 | 1,172,800 | — | — |
| 2026-05-21 | $35.90 | $35.90 | 973,100 | — | — |
| 2026-05-20 | $34.95 | $34.95 | 1,368,400 | — | — |
| 2026-05-19 | $34.39 | $34.39 | 1,188,400 | — | — |
| 2026-05-18 | $33.29 | $33.29 | 1,446,900 | — | — |
| 2026-05-15 | $33.71 | $33.71 | 1,728,800 | — | — |
| 2026-05-14 | $37.34 | $37.34 | 1,684,100 | — | — |
| 2026-05-13 | $35.55 | $35.55 | 2,988,700 | — | — |
| 2026-05-12 | $32.43 | $32.43 | 1,264,700 | — | — |
| 2026-05-11 | $33.13 | $33.13 | 1,024,000 | — | — |
| 2026-05-08 | $31.86 | $31.86 | 1,131,800 | — | — |
| 2026-05-07 | $29.75 | $29.75 | 857,600 | — | — |
| 2026-05-06 | $31.41 | $31.41 | 924,200 | — | — |
| 2026-05-05 | $30.13 | $30.13 | 716,900 | — | — |
| 2026-05-04 | $28.85 | $28.85 | 685,800 | — | — |
| 2026-05-01 | $28.95 | $28.95 | 811,800 | — | — |
| 2026-04-30 | $28.96 | $28.96 | 1,083,900 | — | — |
| 2026-04-29 | $27.03 | $27.03 | 597,300 | — | — |
| 2026-04-28 | $25.65 | $25.65 | 767,100 | — | — |
| 2026-04-27 | $26.60 | $26.60 | 938,800 | — | — |
| 2026-04-24 | $26.72 | $26.72 | 1,366,600 | — | — |
| 2026-04-23 | $24.31 | $24.31 | 537,600 | — | — |
| 2026-04-22 | $24.27 | $24.27 | 582,800 | — | — |
| 2026-04-21 | $23.58 | $23.58 | 725,900 | — | — |
| 2026-04-20 | $22.63 | $22.63 | 594,700 | — | — |
| 2026-04-17 | $22.13 | $22.13 | 644,800 | — | — |
| 2026-04-16 | $21.52 | $21.52 | 771,900 | — | — |
| 2026-04-15 | $20.30 | $20.30 | 464,900 | — | — |
| 2026-04-14 | $20.17 | $20.17 | 545,600 | — | — |
| 2026-04-13 | $19.82 | $19.82 | 367,500 | — | — |
| 2026-04-10 | $19.34 | $19.34 | 390,200 | — | — |
| 2026-04-09 | $19.56 | $19.56 | 490,400 | — | — |
| 2026-04-08 | $19.03 | $19.03 | 489,500 | — | — |
| 2026-04-07 | $18.12 | $18.12 | 343,400 | — | — |
| 2026-04-06 | $18.24 | $18.24 | 372,700 | — | — |
| 2026-04-02 | $18.20 | $18.20 | 428,800 | — | — |
| 2026-04-01 | $17.55 | $17.55 | 338,500 | — | — |
| 2026-03-31 | $16.44 | $16.44 | 536,300 | — | — |
| 2026-03-30 | $15.00 | $15.00 | 546,300 | — | — |
| 2026-03-27 | $16.51 | $16.51 | 336,100 | — | — |
| 2026-03-26 | $17.52 | $17.52 | 790,700 | — | — |
| 2026-03-25 | $17.99 | $17.99 | 767,100 | — | — |
| 2026-03-24 | $16.42 | $16.42 | 496,500 | — | — |
| 2026-03-23 | $16.02 | $16.02 | 404,100 | — | — |
| 2026-03-20 | $15.14 | $15.14 | 494,500 | — | — |
| 2026-03-19 | $15.96 | $15.96 | 338,200 | — | — |
| 2026-03-18 | $15.55 | $15.55 | 311,300 | — | — |
| 2026-03-17 | $15.46 | $15.46 | 304,000 | — | — |
| 2026-03-16 | $15.21 | $15.21 | 342,300 | — | — |
| 2026-03-13 | $14.63 | $14.63 | 338,900 | — | — |
| 2026-03-12 | $14.68 | $14.68 | 336,300 | — | — |
| 2026-03-11 | $15.62 | $15.62 | 430,100 | — | — |
| 2026-03-10 | $15.25 | $15.25 | 484,300 | — | — |
| 2026-03-09 | $14.54 | $14.54 | 436,800 | — | — |
| 2026-03-06 | $14.52 | $14.52 | 481,600 | — | — |
| 2026-03-05 | $15.55 | $15.55 | 518,900 | — | — |
| 2026-03-04 | $16.46 | $16.46 | 539,500 | — | — |
| 2026-03-03 | $16.18 | $16.18 | 424,400 | — | — |
| 2026-03-02 | $17.02 | $17.02 | 797,100 | — | — |
| 2026-02-27 | $16.99 | $16.99 | 519,500 | — | — |
| 2026-02-26 | $17.22 | $17.22 | 697,500 | — | — |
| 2026-02-25 | $17.01 | $17.01 | 563,200 | — | — |
| 2026-02-24 | $15.61 | $15.61 | 435,600 | — | — |
| 2026-02-23 | $14.41 | $14.41 | 369,500 | — | — |
| 2026-02-20 | $14.73 | $14.73 | 573,800 | — | — |
| 2026-02-19 | $14.40 | $14.40 | 382,900 | — | — |
| 2026-02-18 | $14.39 | $14.39 | 435,100 | — | — |
| 2026-02-17 | $14.02 | $14.02 | 873,200 | — | — |
| 2026-02-13 | $14.62 | $14.62 | 1,107,700 | — | — |
| 2026-02-12 | $14.92 | $14.92 | 610,700 | — | — |
| 2026-02-11 | $15.10 | $15.10 | 411,800 | — | — |
| 2026-02-10 | $15.09 | $15.09 | 338,300 | — | — |
| 2026-02-09 | $15.24 | $15.24 | 392,400 | — | — |
| 2026-02-06 | $14.93 | $14.93 | 517,100 | — | — |
| 2026-02-05 | $13.71 | $13.71 | 384,300 | — | — |
| 2026-02-04 | $14.19 | $14.19 | 588,200 | — | — |
| 2026-02-03 | $14.52 | $14.52 | 403,500 | — | — |
| 2026-02-02 | $15.17 | $15.17 | 362,000 | — | — |
| 2026-01-30 | $15.01 | $15.01 | 419,400 | — | — |
| 2026-01-29 | $15.66 | $15.66 | 420,700 | — | — |
| 2026-01-28 | $16.12 | $16.12 | 366,900 | — | — |
| 2026-01-27 | $16.01 | $16.01 | 365,800 | — | — |
| 2026-01-26 | $15.76 | $15.76 | 395,800 | — | — |
| 2026-01-23 | $16.15 | $16.15 | 308,200 | — | — |
| 2026-01-22 | $16.95 | $16.95 | 399,500 | — | — |
| 2026-01-21 | $16.86 | $16.86 | 500,300 | — | — |
| 2026-01-20 | $16.74 | $16.74 | 894,500 | — | — |
| 2026-01-16 | $17.57 | $17.57 | 521,600 | — | — |
| 2026-01-15 | $17.37 | $17.37 | 695,900 | — | — |
| 2026-01-14 | $17.10 | $17.10 | 278,400 | — | — |
| 2026-01-13 | $17.46 | $17.46 | 381,600 | — | — |
| 2026-01-12 | $17.37 | $17.37 | 397,700 | — | — |
| 2026-01-09 | $17.23 | $17.23 | 381,700 | — | — |
| 2026-01-08 | $16.63 | $16.63 | 375,200 | — | — |
| 2026-01-07 | $17.42 | $17.42 | 353,300 | — | — |
| 2026-01-06 | $17.58 | $17.58 | 687,100 | — | — |
| 2026-01-05 | $16.23 | $16.23 | 380,200 | — | — |
| 2026-01-02 | $15.58 | $15.58 | 462,300 | — | — |