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
- 2024-09-24 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 | — | — | — | $19.95 | 68,578 |
| 2026-09-03 | — | — | — | $20.10 | 83,798 |
| 2026-09-02 | — | — | — | $20.13 | 104,083 |
| 2026-09-01 | — | — | — | $20.19 | 77,730 |
| 2026-08-31 | — | — | — | $20.29 | 55,847 |
| 2026-08-28 | — | — | — | $20.45 | 43,168 |
| 2026-08-27 | $20.43 | $20.43 | 1,588,200 | $20.66 | 55,491 |
| 2026-08-26 | $20.61 | $20.61 | 1,779,100 | $20.14 | 92,223 |
| 2026-08-25 | $20.26 | $20.26 | 2,719,500 | $20.17 | 112,126 |
| 2026-08-24 | $20.06 | $20.06 | 2,601,000 | $21.51 | 174,603 |
| 2026-08-21 | $21.49 | $21.49 | 3,100,500 | $21.00 | 209,846 |
| 2026-08-20 | $20.61 | $20.61 | 3,122,600 | $20.97 | 127,197 |
| 2026-08-19 | $21.03 | $21.03 | 2,024,700 | $21.00 | 114,560 |
| 2026-08-18 | $20.95 | $20.95 | 4,058,700 | $20.58 | 194,486 |
| 2026-08-17 | $20.43 | $20.43 | 4,125,400 | $20.99 | 198,998 |
| 2026-08-14 | $21.47 | $21.47 | 1,768,300 | $21.81 | 110,973 |
| 2026-08-13 | $21.67 | $21.67 | 2,316,200 | $22.81 | 110,284 |
| 2026-08-12 | $22.52 | $22.52 | 3,935,000 | $22.15 | 267,583 |
| 2026-08-11 | $22.43 | $22.43 | 6,972,000 | $22.99 | 444,354 |
| 2026-08-10 | $24.44 | $24.44 | 2,732,800 | $24.62 | 176,116 |
| 2026-08-07 | $24.77 | $24.77 | 1,780,000 | $23.63 | 87,986 |
| 2026-08-06 | $23.84 | $23.84 | 1,996,600 | $23.35 | 100,126 |
| 2026-08-05 | $23.40 | $23.40 | 1,043,200 | $24.25 | 42,348 |
| 2026-08-04 | $24.14 | $24.14 | 1,524,200 | $23.24 | 53,091 |
| 2026-08-03 | $23.18 | $23.18 | 1,301,800 | $22.20 | 97,575 |
| 2026-07-31 | $22.20 | $22.20 | 1,392,200 | $21.83 | 60,081 |
| 2026-07-30 | $21.73 | $21.73 | 1,392,100 | $21.61 | 152,000 |
| 2026-07-29 | $21.80 | $21.80 | 2,608,900 | $23.33 | 171,681 |
| 2026-07-28 | $23.46 | $23.46 | 1,543,400 | $22.85 | 62,873 |
| 2026-07-27 | $22.87 | $22.87 | 1,602,600 | $22.51 | 62,294 |
| 2026-07-24 | $22.55 | $22.55 | 2,241,000 | $22.27 | 84,066 |
| 2026-07-23 | $22.01 | $22.01 | 2,081,300 | $21.30 | 130,554 |
| 2026-07-22 | $21.42 | $21.42 | 1,749,600 | $21.33 | 115,213 |
| 2026-07-21 | $20.98 | $20.98 | 1,530,200 | $21.17 | 73,908 |
| 2026-07-20 | $21.16 | $21.16 | 2,193,800 | $20.74 | 174,758 |
| 2026-07-17 | $20.68 | $20.68 | 1,190,000 | — | — |
| 2026-07-16 | $20.77 | $20.77 | 1,488,700 | — | — |
| 2026-07-15 | $20.76 | $20.76 | 1,736,900 | — | — |
| 2026-07-14 | $20.49 | $20.49 | 1,557,800 | — | — |
| 2026-07-13 | $20.43 | $20.43 | 1,553,800 | — | — |
| 2026-07-10 | $21.01 | $21.01 | 1,608,700 | — | — |
| 2026-07-09 | $21.30 | $21.30 | 1,748,700 | — | — |
| 2026-07-08 | $20.88 | $20.88 | 1,618,800 | — | — |
| 2026-07-07 | $21.18 | $21.18 | 2,150,300 | — | — |
| 2026-07-06 | $22.25 | $22.25 | 2,391,200 | — | — |
| 2026-07-02 | $21.24 | $21.24 | 2,430,100 | — | — |
| 2026-07-01 | $20.20 | $20.20 | 2,337,200 | — | — |
| 2026-06-30 | $20.67 | $20.67 | 2,281,600 | — | — |
| 2026-06-29 | $20.23 | $20.23 | 2,511,600 | — | — |
| 2026-06-26 | $20.25 | $20.25 | 2,445,400 | — | — |
| 2026-06-25 | $20.09 | $20.09 | 2,678,400 | — | — |
| 2026-06-24 | $20.38 | $20.38 | 2,080,200 | — | — |
| 2026-06-23 | $20.96 | $20.96 | 1,867,500 | — | — |
| 2026-06-22 | $21.06 | $21.06 | 1,761,700 | — | — |
| 2026-06-18 | $21.66 | $21.66 | 3,296,500 | — | — |
| 2026-06-17 | $21.50 | $21.50 | 1,986,000 | — | — |
| 2026-06-16 | $22.16 | $22.16 | 1,584,100 | — | — |
| 2026-06-15 | $22.42 | $22.42 | 1,612,100 | — | — |
| 2026-06-12 | $22.86 | $22.86 | 1,080,400 | — | — |
| 2026-06-11 | $22.08 | $22.08 | 2,221,300 | — | — |
| 2026-06-10 | $22.00 | $22.00 | 963,700 | — | — |
| 2026-06-09 | $22.51 | $22.51 | 1,576,400 | — | — |
| 2026-06-08 | $22.61 | $22.61 | 2,609,800 | — | — |
| 2026-06-05 | $22.80 | $22.80 | 1,629,600 | — | — |
| 2026-06-04 | $23.29 | $23.29 | 1,441,200 | — | — |
| 2026-06-03 | $23.15 | $23.15 | 1,823,300 | — | — |
| 2026-06-02 | $23.36 | $23.36 | 1,788,500 | — | — |
| 2026-06-01 | $24.07 | $24.07 | 1,931,700 | — | — |
| 2026-05-29 | $23.23 | $23.23 | 2,901,800 | — | — |
| 2026-05-28 | $23.84 | $23.84 | 2,097,800 | — | — |
| 2026-05-27 | $23.11 | $23.11 | 2,003,800 | — | — |
| 2026-05-26 | $22.91 | $22.91 | 2,750,200 | — | — |
| 2026-05-22 | $23.23 | $23.23 | 1,466,300 | — | — |
| 2026-05-21 | $23.16 | $23.16 | 2,069,700 | — | — |
| 2026-05-20 | $22.50 | $22.50 | 2,111,800 | — | — |
| 2026-05-19 | $22.63 | $22.63 | 2,489,500 | — | — |
| 2026-05-18 | $23.29 | $23.29 | 1,868,500 | — | — |
| 2026-05-15 | $22.98 | $22.98 | 1,945,000 | — | — |
| 2026-05-14 | $23.25 | $23.25 | 2,227,300 | — | — |
| 2026-05-13 | $23.15 | $23.15 | 3,975,100 | — | — |
| 2026-05-12 | $24.31 | $24.31 | 4,175,000 | — | — |
| 2026-05-11 | $23.94 | $23.94 | 5,092,400 | — | — |
| 2026-05-08 | $24.53 | $24.53 | 2,029,500 | — | — |
| 2026-05-07 | $24.56 | $24.56 | 1,310,000 | — | — |
| 2026-05-06 | $24.89 | $24.89 | 1,645,800 | — | — |
| 2026-05-05 | $24.32 | $24.32 | 2,748,300 | — | — |
| 2026-05-04 | $25.76 | $25.76 | 1,454,500 | — | — |
| 2026-05-01 | $25.65 | $25.65 | 2,066,700 | — | — |
| 2026-04-30 | $26.23 | $26.23 | 1,453,000 | — | — |
| 2026-04-29 | $25.34 | $25.34 | 1,501,000 | — | — |
| 2026-04-28 | $25.90 | $25.90 | 1,063,600 | — | — |
| 2026-04-27 | $26.14 | $26.14 | 1,617,800 | — | — |
| 2026-04-24 | $25.85 | $25.85 | 1,967,700 | — | — |
| 2026-04-23 | $26.87 | $26.87 | 1,658,500 | — | — |
| 2026-04-22 | $27.79 | $27.79 | 1,574,700 | — | — |
| 2026-04-21 | $27.65 | $27.65 | 1,787,000 | — | — |
| 2026-04-20 | $27.63 | $27.63 | 1,682,700 | — | — |
| 2026-04-17 | $27.58 | $27.58 | 1,838,100 | — | — |
| 2026-04-16 | $27.50 | $27.50 | 1,640,500 | — | — |
| 2026-04-15 | $27.58 | $27.58 | 1,155,700 | — | — |
| 2026-04-14 | $27.48 | $27.48 | 1,001,400 | — | — |
| 2026-04-13 | $27.57 | $27.57 | 2,246,000 | — | — |
| 2026-04-10 | $26.29 | $26.29 | 1,119,200 | — | — |
| 2026-04-09 | $26.53 | $26.53 | 1,138,200 | — | — |
| 2026-04-08 | $27.15 | $27.15 | 2,880,600 | — | — |
| 2026-04-07 | $26.67 | $26.67 | 1,903,000 | — | — |
| 2026-04-06 | $27.06 | $27.06 | 1,022,000 | — | — |
| 2026-04-02 | $27.04 | $27.04 | 1,392,500 | — | — |
| 2026-04-01 | $26.34 | $26.34 | 2,937,900 | — | — |
| 2026-03-31 | $26.08 | $26.08 | 3,113,500 | — | — |
| 2026-03-30 | $25.17 | $25.17 | 1,419,200 | — | — |
| 2026-03-27 | $25.84 | $25.84 | 1,156,000 | — | — |
| 2026-03-26 | $26.54 | $26.54 | 968,100 | — | — |
| 2026-03-25 | $26.74 | $26.74 | 1,055,300 | — | — |
| 2026-03-24 | $26.59 | $26.59 | 1,704,000 | — | — |
| 2026-03-23 | $26.74 | $26.74 | 2,030,600 | — | — |
| 2026-03-20 | $26.80 | $26.80 | 3,637,400 | — | — |
| 2026-03-19 | $27.20 | $27.20 | 1,671,700 | — | — |
| 2026-03-18 | $27.07 | $27.07 | 1,650,800 | — | — |
| 2026-03-17 | $27.65 | $27.65 | 1,278,000 | — | — |
| 2026-03-16 | $27.43 | $27.43 | 1,968,200 | — | — |
| 2026-03-13 | $27.90 | $27.90 | 1,720,300 | — | — |
| 2026-03-12 | $28.00 | $28.00 | 2,038,400 | — | — |
| 2026-03-11 | $27.99 | $27.99 | 2,048,900 | — | — |
| 2026-03-10 | $28.79 | $28.79 | 2,241,200 | — | — |
| 2026-03-09 | $30.30 | $30.30 | 1,530,000 | — | — |
| 2026-03-06 | $30.01 | $30.01 | 2,248,400 | — | — |
| 2026-03-05 | $30.57 | $30.57 | 2,850,900 | — | — |
| 2026-03-04 | $31.19 | $31.19 | 2,124,200 | — | — |
| 2026-03-03 | $30.66 | $30.66 | 1,363,600 | — | — |
| 2026-03-02 | $30.70 | $30.70 | 1,725,000 | — | — |
| 2026-02-27 | $29.87 | $29.87 | 1,678,400 | — | — |
| 2026-02-26 | $30.23 | $30.23 | 1,210,100 | — | — |
| 2026-02-25 | $29.53 | $29.53 | 1,836,600 | — | — |
| 2026-02-24 | $30.19 | $30.19 | 2,776,400 | — | — |
| 2026-02-23 | $29.55 | $29.55 | 1,771,800 | — | — |
| 2026-02-20 | $30.97 | $30.97 | 1,802,400 | — | — |
| 2026-02-19 | $32.02 | $32.02 | 1,563,300 | — | — |
| 2026-02-18 | $30.87 | $30.87 | 1,487,700 | — | — |
| 2026-02-17 | $30.05 | $30.05 | 1,814,300 | — | — |
| 2026-02-13 | $31.00 | $31.00 | 3,400,200 | — | — |
| 2026-02-12 | $30.07 | $30.07 | 3,311,800 | — | — |
| 2026-02-11 | $30.39 | $30.39 | 3,600,200 | — | — |
| 2026-02-10 | $32.06 | $32.06 | 6,815,200 | — | — |
| 2026-02-09 | $36.59 | $36.59 | 3,519,200 | — | — |
| 2026-02-06 | $37.53 | $37.53 | 4,578,800 | — | — |
| 2026-02-05 | $36.40 | $36.40 | 2,253,100 | — | — |
| 2026-02-04 | $36.45 | $36.45 | 2,178,200 | — | — |
| 2026-02-03 | $36.21 | $36.21 | 1,959,100 | — | — |
| 2026-02-02 | $35.89 | $35.89 | 2,528,200 | — | — |
| 2026-01-30 | $35.78 | $35.78 | 2,291,900 | — | — |
| 2026-01-29 | $37.12 | $37.12 | 2,936,500 | — | — |
| 2026-01-28 | $35.71 | $35.71 | 1,492,300 | — | — |
| 2026-01-27 | $35.37 | $35.37 | 1,452,500 | — | — |
| 2026-01-26 | $34.89 | $34.89 | 1,700,800 | — | — |
| 2026-01-23 | $35.38 | $35.38 | 1,184,800 | — | — |
| 2026-01-22 | $35.56 | $35.56 | 1,405,800 | — | — |
| 2026-01-21 | $34.67 | $34.67 | 1,529,100 | — | — |
| 2026-01-20 | $34.39 | $34.39 | 1,844,600 | — | — |
| 2026-01-16 | $34.80 | $34.80 | 2,347,400 | — | — |
| 2026-01-15 | $34.58 | $34.58 | 1,489,400 | — | — |
| 2026-01-14 | $34.60 | $34.60 | 1,586,100 | — | — |
| 2026-01-13 | $34.30 | $34.30 | 1,466,300 | — | — |
| 2026-01-12 | $34.40 | $34.40 | 1,914,700 | — | — |
| 2026-01-09 | $33.63 | $33.63 | 2,434,500 | — | — |
| 2026-01-08 | $32.47 | $32.47 | 2,637,000 | — | — |
| 2026-01-07 | $31.19 | $31.19 | 1,312,100 | — | — |
| 2026-01-06 | $31.53 | $31.53 | 2,328,900 | — | — |
| 2026-01-05 | $31.44 | $31.44 | 2,318,100 | — | — |
| 2026-01-02 | $30.48 | $30.48 | 2,351,600 | — | — |