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
- 2025-10-09 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $22.65 | 21,193 |
| 2026-09-03 | — | — | — | $22.59 | 68,493 |
| 2026-09-02 | — | — | — | $22.94 | 50,520 |
| 2026-09-01 | — | — | — | $22.58 | 95,090 |
| 2026-08-31 | — | — | — | $22.98 | 73,305 |
| 2026-08-28 | — | — | — | $23.40 | 43,035 |
| 2026-08-27 | $23.24 | $23.24 | 921,600 | $23.89 | 76,199 |
| 2026-08-26 | $23.96 | $23.96 | 2,327,800 | $24.08 | 163,575 |
| 2026-08-25 | $23.85 | $23.85 | 1,754,700 | $24.02 | 93,029 |
| 2026-08-24 | $23.84 | $23.84 | 4,898,600 | $23.83 | 277,863 |
| 2026-08-21 | $23.47 | $23.47 | 2,556,800 | $23.58 | 108,898 |
| 2026-08-20 | $23.18 | $23.18 | 3,714,800 | $23.60 | 179,876 |
| 2026-08-19 | $23.94 | $23.94 | 11,597,400 | $24.52 | 766,099 |
| 2026-08-18 | $24.00 | $24.00 | 3,100,800 | $24.47 | 187,169 |
| 2026-08-17 | $24.79 | $24.79 | 1,172,200 | $24.16 | 107,357 |
| 2026-08-14 | $25.47 | $25.47 | 944,100 | $25.69 | 73,365 |
| 2026-08-13 | $25.76 | $25.76 | 668,300 | $27.14 | 42,647 |
| 2026-08-12 | $25.91 | $25.91 | 628,600 | $26.62 | 39,451 |
| 2026-08-11 | $26.31 | $26.31 | 329,000 | $26.67 | 17,342 |
| 2026-08-10 | $26.39 | $26.39 | 466,200 | $27.62 | 33,768 |
| 2026-08-07 | $27.77 | $27.77 | 406,400 | $27.72 | 26,313 |
| 2026-08-06 | $27.54 | $27.54 | 264,400 | $28.07 | 15,636 |
| 2026-08-05 | $28.01 | $28.01 | 524,200 | $27.86 | 36,287 |
| 2026-08-04 | $27.92 | $27.92 | 782,800 | $27.16 | 21,245 |
| 2026-08-03 | $26.58 | $26.58 | 339,400 | $26.53 | 14,984 |
| 2026-07-31 | $26.37 | $26.37 | 706,600 | $26.05 | 13,990 |
| 2026-07-30 | $26.22 | $26.22 | 543,700 | $26.45 | 22,383 |
| 2026-07-29 | $25.97 | $25.97 | 989,900 | $26.51 | 39,728 |
| 2026-07-28 | $26.89 | $26.89 | 766,100 | $26.29 | 33,808 |
| 2026-07-27 | $26.11 | $26.11 | 390,200 | $25.97 | 19,396 |
| 2026-07-24 | $25.65 | $25.65 | 421,900 | $25.34 | 24,474 |
| 2026-07-23 | $25.17 | $25.17 | 564,000 | $24.13 | 49,185 |
| 2026-07-22 | $24.52 | $24.52 | 409,500 | $24.73 | 44,114 |
| 2026-07-21 | $24.61 | $24.61 | 422,300 | $24.26 | 23,997 |
| 2026-07-20 | $24.54 | $24.54 | 576,100 | $25.57 | 44,668 |
| 2026-07-17 | $25.50 | $25.50 | 475,000 | — | — |
| 2026-07-16 | $25.81 | $25.81 | 936,900 | — | — |
| 2026-07-15 | $25.32 | $25.32 | 776,500 | — | — |
| 2026-07-14 | $25.84 | $25.84 | 361,300 | — | — |
| 2026-07-13 | $25.86 | $25.86 | 279,400 | — | — |
| 2026-07-10 | $26.26 | $26.26 | 274,100 | — | — |
| 2026-07-09 | $25.74 | $25.74 | 231,200 | — | — |
| 2026-07-08 | $25.43 | $25.43 | 591,100 | — | — |
| 2026-07-07 | $25.93 | $25.93 | 681,800 | — | — |
| 2026-07-06 | $26.02 | $26.02 | 350,000 | — | — |
| 2026-07-02 | $25.86 | $25.86 | 359,200 | — | — |
| 2026-07-01 | $26.09 | $26.09 | 826,500 | — | — |
| 2026-06-30 | $26.52 | $26.52 | 669,100 | — | — |
| 2026-06-29 | $26.29 | $26.29 | 720,400 | — | — |
| 2026-06-26 | $26.49 | $26.49 | 1,892,600 | — | — |
| 2026-06-25 | $26.37 | $26.37 | 917,000 | — | — |
| 2026-06-24 | $26.12 | $26.12 | 807,000 | — | — |
| 2026-06-23 | $26.28 | $26.28 | 586,500 | — | — |
| 2026-06-22 | $26.44 | $26.44 | 830,700 | — | — |
| 2026-06-18 | $26.89 | $26.89 | 1,070,100 | — | — |
| 2026-06-17 | $25.98 | $25.98 | 758,300 | — | — |
| 2026-06-16 | $26.17 | $26.17 | 572,400 | — | — |
| 2026-06-15 | $25.80 | $25.80 | 497,900 | — | — |
| 2026-06-12 | $25.42 | $25.42 | 399,900 | — | — |
| 2026-06-11 | $25.84 | $25.84 | 241,500 | — | — |
| 2026-06-10 | $25.10 | $25.10 | 704,700 | — | — |
| 2026-06-09 | $26.15 | $26.15 | 1,199,900 | — | — |
| 2026-06-08 | $25.77 | $25.77 | 609,300 | — | — |
| 2026-06-05 | $25.05 | $25.05 | 518,400 | — | — |
| 2026-06-04 | $24.94 | $24.94 | 887,600 | — | — |
| 2026-06-03 | $24.95 | $24.95 | 413,100 | — | — |
| 2026-06-02 | $25.03 | $25.03 | 450,000 | — | — |
| 2026-06-01 | $25.34 | $25.34 | 619,800 | — | — |
| 2026-05-29 | $25.25 | $25.25 | 521,500 | — | — |
| 2026-05-28 | $25.54 | $25.54 | 383,500 | — | — |
| 2026-05-27 | $25.50 | $25.50 | 539,200 | — | — |
| 2026-05-26 | $24.98 | $24.98 | 469,800 | — | — |
| 2026-05-22 | $24.77 | $24.77 | 353,100 | — | — |
| 2026-05-21 | $24.24 | $24.24 | 825,500 | — | — |
| 2026-05-20 | $24.10 | $24.10 | 530,900 | — | — |
| 2026-05-19 | $23.51 | $23.51 | 513,200 | — | — |
| 2026-05-18 | $23.89 | $23.89 | 735,400 | — | — |
| 2026-05-15 | $23.83 | $23.83 | 552,100 | — | — |
| 2026-05-14 | $24.67 | $24.67 | 722,900 | — | — |
| 2026-05-13 | $25.12 | $25.12 | 1,089,300 | — | — |
| 2026-05-12 | $25.25 | $25.25 | 956,300 | — | — |
| 2026-05-11 | $25.40 | $25.40 | 820,700 | — | — |
| 2026-05-08 | $25.41 | $25.41 | 296,100 | — | — |
| 2026-05-07 | $25.12 | $25.12 | 579,000 | — | — |
| 2026-05-06 | $25.97 | $25.97 | 1,072,000 | — | — |
| 2026-05-05 | $25.60 | $25.60 | 428,200 | — | — |
| 2026-05-04 | $25.59 | $25.59 | 801,700 | — | — |
| 2026-05-01 | $25.43 | $25.43 | 1,808,900 | — | — |
| 2026-04-30 | $25.37 | $25.37 | 686,800 | — | — |
| 2026-04-29 | $24.77 | $24.77 | 694,000 | — | — |
| 2026-04-28 | $25.25 | $25.25 | 544,600 | — | — |
| 2026-04-27 | $24.64 | $24.64 | 496,700 | — | — |
| 2026-04-24 | $24.07 | $24.07 | 663,000 | — | — |
| 2026-04-23 | $24.51 | $24.51 | 720,900 | — | — |
| 2026-04-22 | $24.72 | $24.72 | 700,800 | — | — |
| 2026-04-21 | $25.80 | $25.80 | 932,800 | — | — |
| 2026-04-20 | $26.32 | $26.32 | 1,372,500 | — | — |
| 2026-04-17 | $25.19 | $25.19 | 1,960,900 | — | — |
| 2026-04-16 | $24.47 | $24.47 | 1,506,600 | — | — |
| 2026-04-15 | $25.00 | $25.00 | 1,156,400 | — | — |