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
- 2026-01-09 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 | — | — | — | $26.40 | 9,768 |
| 2026-09-03 | — | — | — | $26.79 | 6,430 |
| 2026-09-02 | — | — | — | $26.53 | 10,901 |
| 2026-09-01 | — | — | — | $26.18 | 6,318 |
| 2026-08-31 | — | — | — | $25.72 | 12,265 |
| 2026-08-28 | — | — | — | $26.00 | 11,158 |
| 2026-08-27 | $26.18 | $26.18 | 210,600 | $26.72 | 14,241 |
| 2026-08-26 | $26.51 | $26.51 | 257,600 | $26.24 | 16,469 |
| 2026-08-25 | $26.69 | $26.69 | 601,200 | $26.23 | 38,854 |
| 2026-08-24 | $25.98 | $25.98 | 774,200 | $23.80 | 35,031 |
| 2026-08-21 | $24.07 | $24.07 | 226,400 | $24.22 | 21,087 |
| 2026-08-20 | $24.00 | $24.00 | 253,600 | $24.66 | 16,932 |
| 2026-08-19 | $25.02 | $25.02 | 216,500 | $25.56 | 17,170 |
| 2026-08-18 | $25.00 | $25.00 | 184,000 | $24.55 | 9,504 |
| 2026-08-17 | $24.72 | $24.72 | 163,100 | $24.77 | 10,463 |
| 2026-08-14 | $24.93 | $24.93 | 229,800 | $24.00 | 14,501 |
| 2026-08-13 | $23.79 | $23.79 | 156,300 | $24.17 | 7,782 |
| 2026-08-12 | $24.00 | $24.00 | 213,800 | $24.71 | 12,183 |
| 2026-08-11 | $24.77 | $24.77 | 209,200 | $24.74 | 10,146 |
| 2026-08-10 | $24.10 | $24.10 | 240,100 | $24.02 | 12,195 |
| 2026-08-07 | $24.13 | $24.13 | 154,800 | $24.43 | 11,425 |
| 2026-08-06 | $23.44 | $23.44 | 266,700 | $22.43 | 18,248 |
| 2026-08-05 | $22.65 | $22.65 | 248,400 | $23.22 | 12,163 |
| 2026-08-04 | $22.84 | $22.84 | 299,200 | $22.35 | 16,492 |
| 2026-08-03 | $22.23 | $22.23 | 314,700 | $22.07 | 16,694 |
| 2026-07-31 | $22.07 | $22.07 | 278,400 | $23.60 | 22,410 |
| 2026-07-30 | $23.00 | $23.00 | 331,100 | $22.15 | 26,182 |
| 2026-07-29 | $22.39 | $22.39 | 314,900 | $23.13 | 17,068 |
| 2026-07-28 | $22.97 | $22.97 | 312,200 | $24.06 | 18,567 |
| 2026-07-27 | $24.21 | $24.21 | 258,800 | $24.60 | 13,815 |
| 2026-07-24 | $23.89 | $23.89 | 193,800 | $24.47 | 16,362 |
| 2026-07-23 | $24.01 | $24.01 | 298,700 | $24.33 | 39,948 |
| 2026-07-22 | $24.81 | $24.81 | 208,000 | $24.56 | 13,236 |
| 2026-07-21 | $24.63 | $24.63 | 244,600 | $23.76 | 16,019 |
| 2026-07-20 | $23.96 | $23.96 | 261,900 | $25.44 | 9,973 |
| 2026-07-17 | $24.89 | $24.89 | 260,600 | — | — |
| 2026-07-16 | $25.02 | $25.02 | 314,200 | — | — |
| 2026-07-15 | $26.00 | $26.00 | 435,500 | — | — |
| 2026-07-14 | $25.17 | $25.17 | 754,100 | — | — |
| 2026-07-13 | $25.58 | $25.58 | 667,400 | — | — |
| 2026-07-10 | $27.88 | $27.88 | 487,200 | — | — |
| 2026-07-09 | $28.42 | $28.42 | 371,200 | — | — |
| 2026-07-08 | $28.69 | $28.69 | 711,800 | — | — |
| 2026-07-07 | $27.58 | $27.58 | 498,400 | — | — |
| 2026-07-06 | $26.56 | $26.56 | 886,700 | — | — |
| 2026-07-02 | $31.76 | $31.76 | 723,700 | — | — |
| 2026-07-01 | $30.89 | $30.89 | 536,900 | — | — |
| 2026-06-30 | $32.23 | $32.23 | 1,211,900 | — | — |
| 2026-06-29 | $30.11 | $30.11 | 539,400 | — | — |
| 2026-06-26 | $29.44 | $29.44 | 1,230,600 | — | — |
| 2026-06-25 | $31.15 | $31.15 | 859,900 | — | — |
| 2026-06-24 | $28.70 | $28.70 | 462,100 | — | — |
| 2026-06-23 | $27.01 | $27.01 | 408,000 | — | — |
| 2026-06-22 | $24.79 | $24.79 | 361,600 | — | — |
| 2026-06-18 | $24.09 | $24.09 | 552,100 | — | — |
| 2026-06-17 | $23.53 | $23.53 | 523,300 | — | — |
| 2026-06-16 | $22.63 | $22.63 | 548,300 | — | — |
| 2026-06-15 | $20.69 | $20.69 | 488,500 | — | — |
| 2026-06-12 | $21.93 | $21.93 | 846,200 | — | — |
| 2026-06-11 | $19.46 | $19.46 | 137,200 | — | — |
| 2026-06-10 | $18.58 | $18.58 | 124,000 | — | — |
| 2026-06-09 | $18.98 | $18.98 | 129,800 | — | — |
| 2026-06-08 | $18.97 | $18.97 | 155,600 | — | — |
| 2026-06-05 | $18.87 | $18.87 | 138,600 | — | — |
| 2026-06-04 | $19.89 | $19.89 | 151,700 | — | — |
| 2026-06-03 | $19.37 | $19.37 | 269,400 | — | — |
| 2026-06-02 | $20.26 | $20.26 | 310,100 | — | — |
| 2026-06-01 | $19.48 | $19.48 | 98,700 | — | — |
| 2026-05-29 | $20.74 | $20.74 | 142,000 | — | — |
| 2026-05-28 | $20.43 | $20.43 | 99,600 | — | — |
| 2026-05-27 | $19.92 | $19.92 | 157,000 | — | — |
| 2026-05-26 | $20.58 | $20.58 | 166,100 | — | — |
| 2026-05-22 | $20.34 | $20.34 | 129,700 | — | — |
| 2026-05-21 | $19.12 | $19.12 | 147,300 | — | — |
| 2026-05-20 | $19.03 | $19.03 | 124,200 | — | — |
| 2026-05-19 | $18.50 | $18.50 | 194,400 | — | — |
| 2026-05-18 | $18.61 | $18.61 | 155,800 | — | — |
| 2026-05-15 | $19.55 | $19.55 | 142,800 | — | — |
| 2026-05-14 | $19.50 | $19.50 | 114,600 | — | — |
| 2026-05-13 | $19.53 | $19.53 | 129,500 | — | — |
| 2026-05-12 | $19.73 | $19.73 | 149,700 | — | — |
| 2026-05-11 | $18.27 | $18.27 | 134,300 | — | — |
| 2026-05-08 | $18.60 | $18.60 | 117,600 | — | — |
| 2026-05-07 | $18.84 | $18.84 | 171,500 | — | — |
| 2026-05-06 | $20.03 | $20.03 | 163,100 | — | — |
| 2026-05-05 | $19.44 | $19.44 | 151,400 | — | — |
| 2026-05-04 | $19.00 | $19.00 | 151,800 | — | — |
| 2026-05-01 | $19.42 | $19.42 | 258,900 | — | — |
| 2026-04-30 | $18.75 | $18.75 | 177,500 | — | — |
| 2026-04-29 | $18.72 | $18.72 | 250,600 | — | — |
| 2026-04-28 | $18.60 | $18.60 | 327,900 | — | — |
| 2026-04-27 | $20.09 | $20.09 | 218,700 | — | — |
| 2026-04-24 | $21.26 | $21.26 | 267,400 | — | — |
| 2026-04-23 | $22.08 | $22.08 | 270,500 | — | — |
| 2026-04-22 | $22.00 | $22.00 | 302,700 | — | — |
| 2026-04-21 | $20.50 | $20.50 | 294,900 | — | — |
| 2026-04-20 | $20.83 | $20.83 | 196,100 | — | — |
| 2026-04-17 | $20.25 | $20.25 | 205,300 | — | — |
| 2026-04-16 | $18.60 | $18.60 | 356,100 | — | — |
| 2026-04-15 | $18.09 | $18.09 | 150,300 | — | — |
| 2026-04-14 | $17.84 | $17.84 | 213,300 | — | — |
| 2026-04-13 | $17.34 | $17.34 | 205,500 | — | — |
| 2026-04-10 | $16.88 | $16.88 | 263,900 | — | — |
| 2026-04-09 | $17.67 | $17.67 | 292,400 | — | — |
| 2026-04-08 | $16.98 | $16.98 | 215,500 | — | — |
| 2026-04-07 | $16.72 | $16.72 | 349,100 | — | — |
| 2026-04-06 | $16.37 | $16.37 | 375,500 | — | — |
| 2026-04-02 | $17.37 | $17.37 | 380,400 | — | — |
| 2026-04-01 | $17.07 | $17.07 | 381,900 | — | — |
| 2026-03-31 | $17.89 | $17.89 | 1,184,200 | — | — |
| 2026-03-30 | $16.54 | $16.54 | 452,300 | — | — |
| 2026-03-27 | $15.19 | $15.19 | 577,100 | — | — |
| 2026-03-26 | $17.62 | $17.62 | 217,000 | — | — |
| 2026-03-25 | $18.64 | $18.64 | 270,600 | — | — |
| 2026-03-24 | $18.63 | $18.63 | 540,700 | — | — |
| 2026-03-23 | $18.18 | $18.18 | 583,700 | — | — |
| 2026-03-20 | $17.70 | $17.70 | 3,904,300 | — | — |
| 2026-03-19 | $17.98 | $17.98 | 469,700 | — | — |
| 2026-03-18 | $18.28 | $18.28 | 466,900 | — | — |
| 2026-03-17 | $19.23 | $19.23 | 290,500 | — | — |
| 2026-03-16 | $19.77 | $19.77 | 373,800 | — | — |
| 2026-03-13 | $18.99 | $18.99 | 283,800 | — | — |
| 2026-03-12 | $18.29 | $18.29 | 218,400 | — | — |
| 2026-03-11 | $19.41 | $19.41 | 227,600 | — | — |
| 2026-03-10 | $18.98 | $18.98 | 203,400 | — | — |
| 2026-03-09 | $19.06 | $19.06 | 254,400 | — | — |
| 2026-03-06 | $18.81 | $18.81 | 217,400 | — | — |
| 2026-03-05 | $20.54 | $20.54 | 189,400 | — | — |
| 2026-03-04 | $20.85 | $20.85 | 199,000 | — | — |
| 2026-03-03 | $20.22 | $20.22 | 169,900 | — | — |
| 2026-03-02 | $20.00 | $20.00 | 133,800 | — | — |
| 2026-02-27 | $20.13 | $20.13 | 186,900 | — | — |
| 2026-02-26 | $19.63 | $19.63 | 136,900 | — | — |
| 2026-02-25 | $19.50 | $19.50 | 233,400 | — | — |
| 2026-02-24 | $20.00 | $20.00 | 236,600 | — | — |
| 2026-02-23 | $19.43 | $19.43 | 297,400 | — | — |
| 2026-02-20 | $18.90 | $18.90 | 249,200 | — | — |
| 2026-02-19 | $18.41 | $18.41 | 212,400 | — | — |
| 2026-02-18 | $17.63 | $17.63 | 81,900 | — | — |
| 2026-02-17 | $17.95 | $17.95 | 115,900 | — | — |
| 2026-02-13 | $17.76 | $17.76 | 90,500 | — | — |
| 2026-02-12 | $17.90 | $17.90 | 224,200 | — | — |
| 2026-02-11 | $18.06 | $18.06 | 256,600 | — | — |
| 2026-02-10 | $17.80 | $17.80 | 430,400 | — | — |
| 2026-02-09 | $19.00 | $19.00 | 302,700 | — | — |
| 2026-02-06 | $18.98 | $18.98 | 245,200 | — | — |
| 2026-02-05 | $19.57 | $19.57 | 197,100 | — | — |
| 2026-02-04 | $19.92 | $19.92 | 432,300 | — | — |
| 2026-02-03 | $20.90 | $20.90 | 298,800 | — | — |
| 2026-02-02 | $21.98 | $21.98 | 163,600 | — | — |
| 2026-01-30 | $20.25 | $20.25 | 162,700 | — | — |
| 2026-01-29 | $19.64 | $19.64 | 375,600 | — | — |
| 2026-01-28 | $20.50 | $20.50 | 171,600 | — | — |
| 2026-01-27 | $21.22 | $21.22 | 355,400 | — | — |
| 2026-01-26 | $21.62 | $21.62 | 237,100 | — | — |
| 2026-01-23 | $21.65 | $21.65 | 232,900 | — | — |
| 2026-01-22 | $22.40 | $22.40 | 432,600 | — | — |
| 2026-01-21 | $20.40 | $20.40 | 310,700 | — | — |
| 2026-01-20 | $18.77 | $18.77 | 270,800 | — | — |
| 2026-01-16 | $19.75 | $19.75 | 319,200 | — | — |
| 2026-01-15 | $20.56 | $20.56 | 235,100 | — | — |
| 2026-01-14 | $20.81 | $20.81 | 569,700 | — | — |
| 2026-01-13 | $21.35 | $21.35 | 292,100 | — | — |
| 2026-01-12 | $21.75 | $21.75 | 829,700 | — | — |
| 2026-01-09 | $22.40 | $22.40 | 3,117,000 | — | — |