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
- 2023-02-03 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 | — | — | — | $25.20 | 188,475 |
| 2026-09-03 | — | — | — | $25.61 | 707,056 |
| 2026-09-02 | — | — | — | $23.08 | 277,012 |
| 2026-09-01 | — | — | — | $23.48 | 336,675 |
| 2026-08-31 | — | — | — | $22.63 | 694,212 |
| 2026-08-28 | — | — | — | $22.45 | 300,759 |
| 2026-08-27 | $23.12 | $23.12 | 13,398,300 | $22.45 | 721,254 |
| 2026-08-26 | $21.50 | $21.50 | 9,747,200 | $20.78 | 464,327 |
| 2026-08-25 | $21.39 | $21.39 | 12,934,800 | $19.04 | 503,174 |
| 2026-08-24 | $19.73 | $19.73 | 14,707,700 | $18.77 | 455,286 |
| 2026-08-21 | $18.22 | $18.22 | 14,978,200 | $17.70 | 719,513 |
| 2026-08-20 | $16.13 | $16.13 | 9,901,700 | $16.00 | 269,500 |
| 2026-08-19 | $14.73 | $14.73 | 7,615,700 | $13.03 | 217,672 |
| 2026-08-18 | $12.80 | $12.80 | 3,893,200 | $13.17 | 132,391 |
| 2026-08-17 | $13.20 | $13.20 | 2,992,900 | $12.30 | 85,770 |
| 2026-08-14 | $12.32 | $12.32 | 2,365,700 | $12.52 | 107,944 |
| 2026-08-13 | $12.58 | $12.58 | 2,371,000 | $12.40 | 99,705 |
| 2026-08-12 | $12.39 | $12.39 | 2,949,200 | $12.87 | 133,333 |
| 2026-08-11 | $12.62 | $12.62 | 2,943,700 | $12.55 | 110,575 |
| 2026-08-10 | $12.44 | $12.44 | 2,308,500 | $12.31 | 82,191 |
| 2026-08-07 | $12.48 | $12.48 | 2,845,300 | $12.71 | 134,120 |
| 2026-08-06 | $12.31 | $12.31 | 2,122,100 | $12.01 | 76,918 |
| 2026-08-05 | $12.45 | $12.45 | 2,176,400 | $12.14 | 81,888 |
| 2026-08-04 | $12.42 | $12.42 | 3,091,400 | $11.93 | 111,296 |
| 2026-08-03 | $11.80 | $11.80 | 2,275,600 | $11.14 | 80,941 |
| 2026-07-31 | $11.11 | $11.11 | 3,349,300 | $11.77 | 72,974 |
| 2026-07-30 | $11.94 | $11.94 | 2,865,300 | $11.32 | 136,297 |
| 2026-07-29 | $11.06 | $11.06 | 3,122,800 | $11.96 | 72,993 |
| 2026-07-28 | $11.98 | $11.98 | 2,257,300 | $11.63 | 75,700 |
| 2026-07-27 | $12.19 | $12.19 | 3,485,100 | $11.93 | 117,426 |
| 2026-07-24 | $11.49 | $11.49 | 2,212,900 | $12.25 | 73,615 |
| 2026-07-23 | $12.09 | $12.09 | 2,304,100 | $12.22 | 67,629 |
| 2026-07-22 | $12.67 | $12.67 | 2,089,800 | $12.66 | 72,845 |
| 2026-07-21 | $13.00 | $13.00 | 3,224,800 | $12.72 | 175,956 |
| 2026-07-20 | $12.34 | $12.34 | 3,135,400 | $12.05 | 226,357 |
| 2026-07-17 | $11.86 | $11.86 | 2,741,300 | — | — |
| 2026-07-16 | $11.65 | $11.65 | 2,628,100 | — | — |
| 2026-07-15 | $12.61 | $12.61 | 2,706,200 | — | — |
| 2026-07-14 | $12.41 | $12.41 | 2,474,400 | — | — |
| 2026-07-13 | $11.83 | $11.83 | 2,337,900 | — | — |
| 2026-07-10 | $12.36 | $12.36 | 1,985,400 | — | — |
| 2026-07-09 | $12.60 | $12.60 | 2,060,800 | — | — |
| 2026-07-08 | $12.39 | $12.39 | 2,660,300 | — | — |
| 2026-07-07 | $12.70 | $12.70 | 3,050,400 | — | — |
| 2026-07-06 | $13.11 | $13.11 | 3,861,900 | — | — |
| 2026-07-02 | $13.11 | $13.11 | 6,046,400 | — | — |
| 2026-07-01 | $12.02 | $12.02 | 5,033,000 | — | — |
| 2026-06-30 | $10.91 | $10.91 | 4,456,100 | — | — |
| 2026-06-29 | $11.62 | $11.62 | 4,324,900 | — | — |
| 2026-06-26 | $11.34 | $11.34 | 8,828,900 | — | — |
| 2026-06-25 | $11.40 | $11.40 | 6,277,300 | — | — |
| 2026-06-24 | $12.55 | $12.55 | 5,243,000 | — | — |
| 2026-06-23 | $13.95 | $13.95 | 3,381,100 | — | — |
| 2026-06-22 | $14.81 | $14.81 | 4,610,900 | — | — |
| 2026-06-18 | $14.85 | $14.85 | 6,945,300 | — | — |
| 2026-06-17 | $15.44 | $15.44 | 4,697,700 | — | — |
| 2026-06-16 | $15.79 | $15.79 | 3,697,500 | — | — |
| 2026-06-15 | $16.67 | $16.67 | 8,421,800 | — | — |
| 2026-06-12 | $15.15 | $15.15 | 4,993,100 | — | — |
| 2026-06-11 | $14.58 | $14.58 | 4,233,000 | — | — |
| 2026-06-10 | $14.43 | $14.43 | 4,353,900 | — | — |
| 2026-06-09 | $14.21 | $14.21 | 4,088,400 | — | — |
| 2026-06-08 | $15.21 | $15.21 | 4,032,300 | — | — |
| 2026-06-05 | $13.92 | $13.92 | 5,878,700 | — | — |
| 2026-06-04 | $15.02 | $15.02 | 7,105,300 | — | — |
| 2026-06-03 | $14.74 | $14.74 | 5,015,000 | — | — |
| 2026-06-02 | $16.12 | $16.12 | 5,859,100 | — | — |
| 2026-06-01 | $17.20 | $17.20 | 5,348,500 | — | — |
| 2026-05-29 | $17.67 | $17.67 | 5,936,400 | — | — |
| 2026-05-28 | $17.80 | $17.80 | 5,676,200 | — | — |
| 2026-05-27 | $17.82 | $17.82 | 4,143,700 | — | — |
| 2026-05-26 | $18.10 | $18.10 | 7,053,900 | — | — |
| 2026-05-22 | $18.21 | $18.21 | 7,803,900 | — | — |
| 2026-05-21 | $18.53 | $18.53 | 6,821,000 | — | — |
| 2026-05-20 | $16.98 | $16.98 | 3,587,000 | — | — |
| 2026-05-19 | $16.16 | $16.16 | 2,653,500 | — | — |
| 2026-05-18 | $15.79 | $15.79 | 4,065,100 | — | — |
| 2026-05-15 | $16.79 | $16.79 | 3,137,400 | — | — |
| 2026-05-14 | $17.71 | $17.71 | 5,358,000 | — | — |
| 2026-05-13 | $16.74 | $16.74 | 3,082,300 | — | — |
| 2026-05-12 | $17.07 | $17.07 | 3,589,800 | — | — |
| 2026-05-11 | $17.95 | $17.95 | 5,456,000 | — | — |
| 2026-05-08 | $15.92 | $15.92 | 2,442,600 | — | — |
| 2026-05-07 | $15.46 | $15.46 | 2,463,400 | — | — |
| 2026-05-06 | $16.28 | $16.28 | 3,016,800 | — | — |
| 2026-05-05 | $16.51 | $16.51 | 2,600,700 | — | — |
| 2026-05-04 | $16.36 | $16.36 | 3,129,400 | — | — |
| 2026-05-01 | $16.31 | $16.31 | 3,488,100 | — | — |
| 2026-04-30 | $15.36 | $15.36 | 2,242,200 | — | — |
| 2026-04-29 | $14.41 | $14.41 | 4,018,800 | — | — |
| 2026-04-28 | $15.28 | $15.28 | 3,113,900 | — | — |
| 2026-04-27 | $15.69 | $15.69 | 2,976,300 | — | — |
| 2026-04-24 | $15.80 | $15.80 | 2,361,600 | — | — |
| 2026-04-23 | $16.20 | $16.20 | 3,699,700 | — | — |
| 2026-04-22 | $16.66 | $16.66 | 6,590,700 | — | — |
| 2026-04-21 | $15.31 | $15.31 | 3,464,800 | — | — |
| 2026-04-20 | $15.62 | $15.62 | 4,114,600 | — | — |
| 2026-04-17 | $15.61 | $15.61 | 7,712,200 | — | — |
| 2026-04-16 | $13.98 | $13.98 | 3,437,400 | — | — |
| 2026-04-15 | $13.53 | $13.53 | 4,023,300 | — | — |
| 2026-04-14 | $12.43 | $12.43 | 4,533,100 | — | — |
| 2026-04-13 | $11.58 | $11.58 | 3,363,700 | — | — |
| 2026-04-10 | $10.63 | $10.63 | 3,878,600 | — | — |
| 2026-04-09 | $9.64 | $9.64 | 3,545,100 | — | — |
| 2026-04-08 | $10.25 | $10.25 | 3,842,900 | — | — |
| 2026-04-07 | $9.27 | $9.27 | 3,920,700 | — | — |
| 2026-04-06 | $10.12 | $10.12 | 2,189,100 | — | — |
| 2026-04-02 | $9.75 | $9.75 | 2,564,300 | — | — |
| 2026-04-01 | $10.16 | $10.16 | 2,436,700 | — | — |
| 2026-03-31 | $10.02 | $10.02 | 2,920,100 | — | — |
| 2026-03-30 | $9.37 | $9.37 | 2,917,100 | — | — |
| 2026-03-27 | $9.86 | $9.86 | 4,176,000 | — | — |
| 2026-03-26 | $10.41 | $10.41 | 2,098,900 | — | — |
| 2026-03-25 | $10.85 | $10.85 | 2,869,400 | — | — |
| 2026-03-24 | $9.93 | $9.93 | 2,342,700 | — | — |
| 2026-03-23 | $10.44 | $10.44 | 3,954,900 | — | — |
| 2026-03-20 | $10.02 | $10.02 | 8,371,400 | — | — |
| 2026-03-19 | $10.26 | $10.26 | 2,373,800 | — | — |
| 2026-03-18 | $10.04 | $10.04 | 3,262,500 | — | — |
| 2026-03-17 | $11.10 | $11.10 | 3,141,600 | — | — |
| 2026-03-16 | $10.86 | $10.86 | 5,135,100 | — | — |
| 2026-03-13 | $9.53 | $9.53 | 4,342,700 | — | — |
| 2026-03-12 | $8.83 | $8.83 | 1,685,400 | — | — |
| 2026-03-11 | $9.23 | $9.23 | 3,236,500 | — | — |
| 2026-03-10 | $8.98 | $8.98 | 4,152,900 | — | — |
| 2026-03-09 | $8.51 | $8.51 | 3,595,300 | — | — |
| 2026-03-06 | $8.70 | $8.70 | 4,038,400 | — | — |
| 2026-03-05 | $9.25 | $9.25 | 4,636,500 | — | — |
| 2026-03-04 | $9.62 | $9.62 | 7,737,500 | — | — |
| 2026-03-03 | $8.33 | $8.33 | 2,556,500 | — | — |
| 2026-03-02 | $8.73 | $8.73 | 4,053,900 | — | — |
| 2026-02-27 | $7.94 | $7.94 | 2,353,300 | — | — |
| 2026-02-26 | $8.19 | $8.19 | 3,464,800 | — | — |
| 2026-02-25 | $8.54 | $8.54 | 5,014,200 | — | — |
| 2026-02-24 | $7.17 | $7.16 | 2,487,600 | — | — |
| 2026-02-23 | $7.36 | $7.36 | 3,719,900 | — | — |
| 2026-02-20 | $8.15 | $8.15 | 2,950,300 | — | — |
| 2026-02-19 | $8.12 | $8.12 | 2,880,900 | — | — |
| 2026-02-18 | $8.05 | $8.05 | 2,348,700 | — | — |
| 2026-02-17 | $8.18 | $8.18 | 3,291,600 | — | — |
| 2026-02-13 | $8.33 | $8.33 | 3,687,600 | — | — |
| 2026-02-12 | $7.70 | $7.70 | 3,621,000 | — | — |
| 2026-02-11 | $8.09 | $8.09 | 6,967,200 | — | — |
| 2026-02-10 | $9.18 | $9.18 | 5,851,100 | — | — |
| 2026-02-09 | $10.15 | $10.15 | 5,173,400 | — | — |
| 2026-02-06 | $11.92 | $11.92 | 9,359,800 | — | — |
| 2026-02-05 | $9.86 | $9.86 | 8,663,660 | — | — |
| 2026-02-04 | $11.84 | $11.84 | 7,525,725 | — | — |
| 2026-02-03 | $13.64 | $13.64 | 9,358,240 | — | — |
| 2026-02-02 | $14.46 | $14.46 | 6,164,005 | — | — |
| 2026-01-30 | $16.42 | $16.42 | 3,994,970 | — | — |
| 2026-01-29 | $15.70 | $15.70 | 3,067,780 | — | — |
| 2026-01-28 | $16.02 | $16.02 | 3,085,090 | — | — |
| 2026-01-27 | $16.38 | $16.38 | 3,573,715 | — | — |
| 2026-01-26 | $15.72 | $15.72 | 4,412,060 | — | — |
| 2026-01-23 | $17.42 | $17.42 | 3,834,795 | — | — |
| 2026-01-22 | $17.40 | $17.40 | 3,378,845 | — | — |
| 2026-01-21 | $17.84 | $17.84 | 4,911,325 | — | — |
| 2026-01-20 | $17.70 | $17.70 | 6,767,330 | — | — |
| 2026-01-16 | $18.96 | $18.96 | 3,157,405 | — | — |
| 2026-01-15 | $19.42 | $19.42 | 7,194,105 | — | — |
| 2026-01-14 | $20.60 | $20.60 | 7,035,980 | — | — |
| 2026-01-13 | $19.40 | $19.40 | 18,633,750 | — | — |
| 2026-01-12 | $22.00 | $22.00 | 5,002,280 | — | — |
| 2026-01-09 | $18.92 | $18.92 | 3,890,160 | — | — |
| 2026-01-08 | $20.20 | $20.20 | 4,456,670 | — | — |
| 2026-01-07 | $20.40 | $20.40 | 6,364,655 | — | — |
| 2026-01-06 | $20.80 | $20.80 | 5,994,990 | — | — |
| 2026-01-05 | $20.60 | $20.60 | 6,954,235 | — | — |
| 2026-01-02 | $17.30 | $17.30 | 3,085,205 | — | — |