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
- 2025-08-01 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 | — | — | — | $22.04 | 8,901 |
| 2026-09-03 | — | — | — | $22.39 | 5,518 |
| 2026-09-02 | — | — | — | $21.90 | 6,888 |
| 2026-09-01 | — | — | — | $21.97 | 9,230 |
| 2026-08-31 | — | — | — | $22.03 | 8,347 |
| 2026-08-28 | — | — | — | $22.37 | 8,835 |
| 2026-08-27 | $22.16 | $22.34 | 137,900 | $21.99 | 5,106 |
| 2026-08-26 | $22.02 | $22.20 | 108,700 | $22.10 | 7,715 |
| 2026-08-25 | $21.93 | $22.11 | 111,600 | $21.91 | 3,462 |
| 2026-08-24 | $22.04 | $22.22 | 131,500 | $22.11 | 5,470 |
| 2026-08-21 | $21.75 | $21.92 | 91,800 | $21.98 | 3,484 |
| 2026-08-20 | $21.89 | $22.06 | 131,300 | $21.94 | 5,856 |
| 2026-08-19 | $22.00 | $22.18 | 196,300 | $22.26 | 10,208 |
| 2026-08-18 | $22.10 | $22.28 | 152,600 | $22.26 | 8,575 |
| 2026-08-17 | $22.41 | $22.53 | 194,600 | $22.28 | 5,434 |
| 2026-08-14 | $22.17 | $22.29 | 205,100 | $22.03 | 13,179 |
| 2026-08-13 | $22.05 | $22.17 | 211,100 | $22.19 | 10,201 |
| 2026-08-12 | $22.14 | $22.26 | 335,700 | $21.65 | 10,309 |
| 2026-08-11 | $21.45 | $21.56 | 150,000 | $21.44 | 4,900 |
| 2026-08-10 | $21.29 | $21.40 | 209,800 | $21.25 | 8,372 |
| 2026-08-07 | $21.50 | $21.61 | 127,200 | $21.60 | 8,201 |
| 2026-08-06 | $21.74 | $21.85 | 132,000 | $21.74 | 11,087 |
| 2026-08-05 | $21.74 | $21.85 | 225,300 | $21.21 | 10,851 |
| 2026-08-04 | $21.23 | $21.34 | 168,300 | $21.44 | 8,183 |
| 2026-08-03 | $21.31 | $21.42 | 298,100 | $22.04 | 17,710 |
| 2026-07-31 | $22.30 | $22.42 | 95,500 | $22.30 | 4,713 |
| 2026-07-30 | $22.41 | $22.53 | 69,100 | $22.11 | 2,750 |
| 2026-07-29 | $22.23 | $22.35 | 69,100 | $22.47 | 4,512 |
| 2026-07-28 | $22.38 | $22.50 | 124,000 | $21.92 | 5,109 |
| 2026-07-27 | $21.65 | $21.76 | 92,200 | $21.94 | 5,080 |
| 2026-07-24 | $21.54 | $21.65 | 144,600 | $21.46 | 5,448 |
| 2026-07-23 | $20.24 | $20.35 | 65,000 | $20.02 | 2,674 |
| 2026-07-22 | $20.23 | $20.34 | 39,700 | $20.38 | 2,193 |
| 2026-07-21 | $20.65 | $20.76 | 64,600 | $20.18 | 4,413 |
| 2026-07-20 | $20.13 | $20.24 | 66,400 | $20.27 | 3,390 |
| 2026-07-17 | $20.31 | $20.42 | 43,600 | — | — |
| 2026-07-16 | $20.74 | $20.85 | 31,900 | — | — |
| 2026-07-15 | $20.27 | $20.38 | 48,000 | — | — |
| 2026-07-14 | $20.38 | $20.49 | 47,100 | — | — |
| 2026-07-13 | $20.33 | $20.44 | 42,500 | — | — |
| 2026-07-10 | $20.47 | $20.58 | 36,500 | — | — |
| 2026-07-09 | $20.46 | $20.57 | 41,100 | — | — |
| 2026-07-08 | $20.24 | $20.35 | 57,800 | — | — |
| 2026-07-07 | $20.76 | $20.87 | 51,800 | — | — |
| 2026-07-06 | $20.77 | $20.88 | 51,100 | — | — |
| 2026-07-02 | $21.07 | $21.18 | 92,500 | — | — |
| 2026-07-01 | $21.49 | $21.60 | 59,600 | — | — |
| 2026-06-30 | $20.99 | $21.10 | 67,100 | — | — |
| 2026-06-29 | $21.15 | $21.26 | 192,900 | — | — |
| 2026-06-26 | $20.21 | $20.32 | 2,463,600 | — | — |
| 2026-06-25 | $20.21 | $20.32 | 106,900 | — | — |
| 2026-06-24 | $20.21 | $20.32 | 88,300 | — | — |
| 2026-06-23 | $20.36 | $20.47 | 53,500 | — | — |
| 2026-06-22 | $19.76 | $19.86 | 72,200 | — | — |
| 2026-06-18 | $20.14 | $20.25 | 146,900 | — | — |
| 2026-06-17 | $19.60 | $19.70 | 94,700 | — | — |
| 2026-06-16 | $19.99 | $20.10 | 60,000 | — | — |
| 2026-06-15 | $19.97 | $20.08 | 55,000 | — | — |
| 2026-06-12 | $20.47 | $20.58 | 48,100 | — | — |
| 2026-06-11 | $20.34 | $20.45 | 61,600 | — | — |
| 2026-06-10 | $20.07 | $20.18 | 74,100 | — | — |
| 2026-06-09 | $19.84 | $19.94 | 75,300 | — | — |
| 2026-06-08 | $19.40 | $19.50 | 75,700 | — | — |
| 2026-06-05 | $19.21 | $19.31 | 63,100 | — | — |
| 2026-06-04 | $19.00 | $19.10 | 123,500 | — | — |
| 2026-06-03 | $18.78 | $18.88 | 52,900 | — | — |
| 2026-06-02 | $19.26 | $19.36 | 65,200 | — | — |
| 2026-06-01 | $19.10 | $19.20 | 55,000 | — | — |
| 2026-05-29 | $19.06 | $19.16 | 63,600 | — | — |
| 2026-05-28 | $18.68 | $18.78 | 58,500 | — | — |
| 2026-05-27 | $18.93 | $19.03 | 31,400 | — | — |
| 2026-05-26 | $19.06 | $19.16 | 99,000 | — | — |
| 2026-05-22 | $19.11 | $19.21 | 32,800 | — | — |
| 2026-05-21 | $19.30 | $19.40 | 49,100 | — | — |
| 2026-05-20 | $19.24 | $19.34 | 34,700 | — | — |
| 2026-05-19 | $19.01 | $19.11 | 26,500 | — | — |
| 2026-05-18 | $18.95 | $19.00 | 40,500 | — | — |
| 2026-05-15 | $18.88 | $18.93 | 91,000 | — | — |
| 2026-05-14 | $19.28 | $19.33 | 29,600 | — | — |
| 2026-05-13 | $19.26 | $19.31 | 27,600 | — | — |
| 2026-05-12 | $19.27 | $19.32 | 41,300 | — | — |
| 2026-05-11 | $19.41 | $19.46 | 38,700 | — | — |
| 2026-05-08 | $20.21 | $20.26 | 68,000 | — | — |
| 2026-05-07 | $20.12 | $20.17 | 40,800 | — | — |
| 2026-05-06 | $20.40 | $20.45 | 23,600 | — | — |
| 2026-05-05 | $20.54 | $20.59 | 21,100 | — | — |
| 2026-05-04 | $20.34 | $20.39 | 42,300 | — | — |
| 2026-05-01 | $20.66 | $20.71 | 36,500 | — | — |
| 2026-04-30 | $20.77 | $20.82 | 29,100 | — | — |
| 2026-04-29 | $20.45 | $20.50 | 57,200 | — | — |
| 2026-04-28 | $20.90 | $20.95 | 63,500 | — | — |
| 2026-04-27 | $20.92 | $20.97 | 54,200 | — | — |
| 2026-04-24 | $20.09 | $20.14 | 40,100 | — | — |
| 2026-04-23 | $20.45 | $20.50 | 33,100 | — | — |
| 2026-04-22 | $20.62 | $20.67 | 37,400 | — | — |
| 2026-04-21 | $20.55 | $20.60 | 28,300 | — | — |
| 2026-04-20 | $21.26 | $21.32 | 51,000 | — | — |
| 2026-04-17 | $21.10 | $21.16 | 179,500 | — | — |
| 2026-04-16 | $20.55 | $20.60 | 59,300 | — | — |
| 2026-04-15 | $20.74 | $20.79 | 65,300 | — | — |
| 2026-04-14 | $20.70 | $20.75 | 91,000 | — | — |
| 2026-04-13 | $20.47 | $20.52 | 67,400 | — | — |
| 2026-04-10 | $20.44 | $20.49 | 73,400 | — | — |
| 2026-04-09 | $20.61 | $20.66 | 116,600 | — | — |
| 2026-04-08 | $20.25 | $20.30 | 142,000 | — | — |
| 2026-04-07 | $19.80 | $19.85 | 92,900 | — | — |
| 2026-04-06 | $19.66 | $19.71 | 56,700 | — | — |
| 2026-04-02 | $19.75 | $19.80 | 34,300 | — | — |
| 2026-04-01 | $19.78 | $19.83 | 102,700 | — | — |
| 2026-03-31 | $19.67 | $19.72 | 59,300 | — | — |
| 2026-03-30 | $19.29 | $19.34 | 60,800 | — | — |
| 2026-03-27 | $18.98 | $19.03 | 57,900 | — | — |
| 2026-03-26 | $19.39 | $19.44 | 34,800 | — | — |
| 2026-03-25 | $19.52 | $19.57 | 50,300 | — | — |
| 2026-03-24 | $19.41 | $19.46 | 114,200 | — | — |
| 2026-03-23 | $19.35 | $19.40 | 100,500 | — | — |
| 2026-03-20 | $18.84 | $18.89 | 54,500 | — | — |
| 2026-03-19 | $19.07 | $19.12 | 59,400 | — | — |
| 2026-03-18 | $19.00 | $19.05 | 45,800 | — | — |
| 2026-03-17 | $19.18 | $19.23 | 44,900 | — | — |
| 2026-03-16 | $19.24 | $19.29 | 53,300 | — | — |
| 2026-03-13 | $19.03 | $19.08 | 80,200 | — | — |
| 2026-03-12 | $18.75 | $18.80 | 46,200 | — | — |
| 2026-03-11 | $19.07 | $19.12 | 101,700 | — | — |
| 2026-03-10 | $19.10 | $19.15 | 77,800 | — | — |
| 2026-03-09 | $19.11 | $19.16 | 69,500 | — | — |
| 2026-03-06 | $19.12 | $19.17 | 51,500 | — | — |
| 2026-03-05 | $18.99 | $19.04 | 109,900 | — | — |
| 2026-03-04 | $19.07 | $19.12 | 58,400 | — | — |
| 2026-03-03 | $18.69 | $18.74 | 86,700 | — | — |
| 2026-03-02 | $18.61 | $18.66 | 73,100 | — | — |
| 2026-02-27 | $18.73 | $18.78 | 107,200 | — | — |
| 2026-02-26 | $18.84 | $18.89 | 28,500 | — | — |
| 2026-02-25 | $18.90 | $18.95 | 40,300 | — | — |
| 2026-02-24 | $18.50 | $18.55 | 57,900 | — | — |
| 2026-02-23 | $18.42 | $18.47 | 45,100 | — | — |
| 2026-02-20 | $18.98 | $19.03 | 43,900 | — | — |
| 2026-02-19 | $18.74 | $18.79 | 32,700 | — | — |
| 2026-02-18 | $18.84 | $18.89 | 54,100 | — | — |
| 2026-02-17 | $19.25 | $19.30 | 94,600 | — | — |
| 2026-02-13 | $19.07 | $19.07 | 55,500 | — | — |
| 2026-02-12 | $19.07 | $19.07 | 95,200 | — | — |
| 2026-02-11 | $18.95 | $18.95 | 57,500 | — | — |
| 2026-02-10 | $19.27 | $19.27 | 69,100 | — | — |
| 2026-02-09 | $19.54 | $19.54 | 113,500 | — | — |
| 2026-02-06 | $19.41 | $19.41 | 159,600 | — | — |
| 2026-02-05 | $19.17 | $19.17 | 97,300 | — | — |
| 2026-02-04 | $19.21 | $19.21 | 139,600 | — | — |
| 2026-02-03 | $19.49 | $19.49 | 213,200 | — | — |
| 2026-02-02 | $18.73 | $18.73 | 99,100 | — | — |
| 2026-01-30 | $18.39 | $18.39 | 188,700 | — | — |
| 2026-01-29 | $17.60 | $17.60 | 94,100 | — | — |
| 2026-01-28 | $17.08 | $17.08 | 44,000 | — | — |
| 2026-01-27 | $17.10 | $17.10 | 39,500 | — | — |
| 2026-01-26 | $16.95 | $16.95 | 51,000 | — | — |
| 2026-01-23 | $17.23 | $17.23 | 37,200 | — | — |
| 2026-01-22 | $17.38 | $17.38 | 43,200 | — | — |
| 2026-01-21 | $17.13 | $17.13 | 46,700 | — | — |
| 2026-01-20 | $16.76 | $16.76 | 37,200 | — | — |
| 2026-01-16 | $17.33 | $17.33 | 183,900 | — | — |
| 2026-01-15 | $16.98 | $16.98 | 77,900 | — | — |
| 2026-01-14 | $16.89 | $16.89 | 36,300 | — | — |
| 2026-01-13 | $16.81 | $16.81 | 33,200 | — | — |
| 2026-01-12 | $16.64 | $16.64 | 44,900 | — | — |
| 2026-01-09 | $16.82 | $16.82 | 41,400 | — | — |
| 2026-01-08 | $16.93 | $16.93 | 71,300 | — | — |
| 2026-01-07 | $16.53 | $16.53 | 44,600 | — | — |
| 2026-01-06 | $16.63 | $16.63 | 72,900 | — | — |
| 2026-01-05 | $16.86 | $16.86 | 145,200 | — | — |
| 2026-01-02 | $16.52 | $16.52 | 105,900 | — | — |