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
- 2024-09-13 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 | — | — | — | $23.09 | 33,173 |
| 2026-09-03 | — | — | — | $23.81 | 10,565 |
| 2026-09-02 | — | — | — | $23.88 | 63,731 |
| 2026-09-01 | — | — | — | $23.15 | 30,006 |
| 2026-08-31 | — | — | — | $23.22 | 28,860 |
| 2026-08-28 | — | — | — | $24.75 | 31,489 |
| 2026-08-27 | $24.83 | $24.83 | 445,000 | $24.72 | 28,937 |
| 2026-08-26 | $24.73 | $24.73 | 423,800 | $24.26 | 22,589 |
| 2026-08-25 | $24.58 | $24.58 | 410,300 | $24.42 | 22,550 |
| 2026-08-24 | $23.58 | $23.58 | 669,700 | $23.37 | 40,463 |
| 2026-08-21 | $23.90 | $23.90 | 496,300 | $25.08 | 21,830 |
| 2026-08-20 | $24.39 | $24.39 | 449,000 | $25.54 | 40,785 |
| 2026-08-19 | $25.86 | $25.86 | 670,400 | $25.20 | 58,504 |
| 2026-08-18 | $24.92 | $24.92 | 446,100 | $25.08 | 26,490 |
| 2026-08-17 | $24.94 | $24.94 | 434,600 | $24.22 | 31,825 |
| 2026-08-14 | $24.28 | $24.28 | 479,900 | $23.75 | 42,687 |
| 2026-08-13 | $23.63 | $23.63 | 751,500 | $24.35 | 58,699 |
| 2026-08-12 | $24.63 | $24.63 | 810,300 | $24.01 | 64,162 |
| 2026-08-11 | $23.76 | $23.76 | 1,716,300 | $24.42 | 81,324 |
| 2026-08-10 | $27.73 | $27.73 | 949,300 | $28.35 | 61,424 |
| 2026-08-07 | $28.06 | $28.06 | 570,600 | $28.22 | 27,227 |
| 2026-08-06 | $27.51 | $27.51 | 704,000 | $26.09 | 53,002 |
| 2026-08-05 | $25.89 | $25.89 | 818,300 | $26.18 | 53,812 |
| 2026-08-04 | $26.10 | $26.10 | 815,100 | $25.87 | 79,787 |
| 2026-08-03 | $25.74 | $25.74 | 399,000 | $26.78 | 28,745 |
| 2026-07-31 | $27.10 | $27.10 | 690,000 | $26.33 | 61,889 |
| 2026-07-30 | $26.27 | $26.27 | 826,600 | $26.29 | 56,524 |
| 2026-07-29 | $25.89 | $25.89 | 509,400 | $26.65 | 53,978 |
| 2026-07-28 | $26.88 | $26.88 | 489,900 | $27.58 | 34,461 |
| 2026-07-27 | $27.81 | $27.81 | 499,500 | $27.36 | 43,689 |
| 2026-07-24 | $27.02 | $27.02 | 481,700 | $27.66 | 20,187 |
| 2026-07-23 | $27.73 | $27.73 | 357,400 | $28.00 | 44,213 |
| 2026-07-22 | $27.96 | $27.96 | 385,600 | $27.74 | 16,243 |
| 2026-07-21 | $28.15 | $28.15 | 289,400 | $27.44 | 17,580 |
| 2026-07-20 | $27.15 | $27.15 | 287,300 | $27.99 | 15,715 |
| 2026-07-17 | $27.76 | $27.76 | 471,700 | — | — |
| 2026-07-16 | $27.60 | $27.60 | 445,100 | — | — |
| 2026-07-15 | $28.12 | $28.12 | 258,700 | — | — |
| 2026-07-14 | $28.10 | $28.10 | 688,900 | — | — |
| 2026-07-13 | $28.15 | $28.15 | 420,300 | — | — |
| 2026-07-10 | $28.91 | $28.91 | 584,400 | — | — |
| 2026-07-09 | $29.68 | $29.68 | 439,900 | — | — |
| 2026-07-08 | $28.99 | $28.99 | 867,300 | — | — |
| 2026-07-07 | $30.40 | $30.40 | 1,840,100 | — | — |
| 2026-07-06 | $29.22 | $29.22 | 531,300 | — | — |
| 2026-07-02 | $29.00 | $29.00 | 924,100 | — | — |
| 2026-07-01 | $28.91 | $28.91 | 892,000 | — | — |
| 2026-06-30 | $29.69 | $29.69 | 1,222,000 | — | — |
| 2026-06-29 | $29.34 | $29.34 | 1,569,000 | — | — |
| 2026-06-26 | $26.87 | $26.87 | 4,601,400 | — | — |
| 2026-06-25 | $26.34 | $26.34 | 1,216,600 | — | — |
| 2026-06-24 | $25.64 | $25.64 | 851,700 | — | — |
| 2026-06-23 | $25.00 | $25.00 | 717,300 | — | — |
| 2026-06-22 | $24.55 | $24.55 | 831,300 | — | — |
| 2026-06-18 | $23.23 | $23.23 | 1,934,600 | — | — |
| 2026-06-17 | $22.92 | $22.92 | 609,600 | — | — |
| 2026-06-16 | $21.95 | $21.95 | 386,300 | — | — |
| 2026-06-15 | $21.56 | $21.56 | 375,500 | — | — |
| 2026-06-12 | $21.69 | $21.69 | 418,900 | — | — |
| 2026-06-11 | $21.28 | $21.28 | 567,200 | — | — |
| 2026-06-10 | $20.21 | $20.21 | 667,000 | — | — |
| 2026-06-09 | $20.56 | $20.56 | 619,100 | — | — |
| 2026-06-08 | $20.10 | $20.10 | 478,300 | — | — |
| 2026-06-05 | $20.00 | $20.00 | 356,200 | — | — |
| 2026-06-04 | $20.41 | $20.41 | 298,000 | — | — |
| 2026-06-03 | $20.00 | $20.00 | 548,300 | — | — |
| 2026-06-02 | $19.64 | $19.64 | 669,200 | — | — |
| 2026-06-01 | $20.62 | $20.62 | 740,300 | — | — |
| 2026-05-29 | $21.75 | $21.75 | 348,700 | — | — |
| 2026-05-28 | $21.75 | $21.75 | 699,100 | — | — |
| 2026-05-27 | $21.58 | $21.58 | 309,600 | — | — |
| 2026-05-26 | $21.98 | $21.98 | 555,000 | — | — |
| 2026-05-22 | $21.68 | $21.68 | 365,800 | — | — |
| 2026-05-21 | $20.84 | $20.84 | 429,500 | — | — |
| 2026-05-20 | $20.43 | $20.43 | 375,500 | — | — |
| 2026-05-19 | $20.03 | $20.03 | 429,800 | — | — |
| 2026-05-18 | $19.29 | $19.29 | 571,800 | — | — |
| 2026-05-15 | $20.23 | $20.23 | 552,900 | — | — |
| 2026-05-14 | $20.65 | $20.65 | 1,294,900 | — | — |
| 2026-05-13 | $20.99 | $20.99 | 1,364,800 | — | — |
| 2026-05-12 | $22.38 | $22.38 | 352,900 | — | — |
| 2026-05-11 | $22.92 | $22.92 | 656,900 | — | — |
| 2026-05-08 | $22.58 | $22.58 | 377,400 | — | — |
| 2026-05-07 | $23.09 | $23.09 | 345,300 | — | — |
| 2026-05-06 | $23.78 | $23.78 | 325,000 | — | — |
| 2026-05-05 | $23.16 | $23.16 | 486,500 | — | — |
| 2026-05-04 | $22.72 | $22.72 | 302,000 | — | — |
| 2026-05-01 | $21.67 | $21.67 | 297,700 | — | — |
| 2026-04-30 | $21.58 | $21.58 | 432,300 | — | — |
| 2026-04-29 | $21.28 | $21.28 | 394,700 | — | — |
| 2026-04-28 | $21.92 | $21.92 | 262,900 | — | — |
| 2026-04-27 | $22.48 | $22.48 | 292,900 | — | — |
| 2026-04-24 | $22.65 | $22.65 | 359,400 | — | — |
| 2026-04-23 | $22.84 | $22.84 | 467,000 | — | — |
| 2026-04-22 | $23.63 | $23.63 | 603,400 | — | — |
| 2026-04-21 | $23.11 | $23.11 | 613,900 | — | — |
| 2026-04-20 | $23.47 | $23.47 | 353,600 | — | — |
| 2026-04-17 | $24.01 | $24.01 | 467,200 | — | — |
| 2026-04-16 | $23.93 | $23.93 | 387,400 | — | — |
| 2026-04-15 | $23.72 | $23.72 | 736,800 | — | — |
| 2026-04-14 | $22.98 | $22.98 | 823,600 | — | — |
| 2026-04-13 | $22.14 | $22.14 | 429,700 | — | — |
| 2026-04-10 | $21.12 | $21.12 | 483,600 | — | — |
| 2026-04-09 | $21.98 | $21.98 | 654,100 | — | — |
| 2026-04-08 | $21.61 | $21.61 | 340,600 | — | — |
| 2026-04-07 | $21.29 | $21.29 | 798,100 | — | — |
| 2026-04-06 | $20.85 | $20.85 | 552,100 | — | — |
| 2026-04-02 | $21.47 | $21.47 | 919,800 | — | — |
| 2026-04-01 | $20.50 | $20.50 | 679,000 | — | — |
| 2026-03-31 | $19.89 | $19.89 | 1,004,300 | — | — |
| 2026-03-30 | $19.04 | $19.04 | 971,500 | — | — |
| 2026-03-27 | $18.37 | $18.37 | 588,900 | — | — |
| 2026-03-26 | $18.92 | $18.92 | 414,200 | — | — |
| 2026-03-25 | $18.68 | $18.68 | 364,900 | — | — |
| 2026-03-24 | $18.16 | $18.16 | 448,900 | — | — |
| 2026-03-23 | $18.39 | $18.39 | 338,000 | — | — |
| 2026-03-20 | $18.41 | $18.41 | 1,190,900 | — | — |
| 2026-03-19 | $18.79 | $18.79 | 477,700 | — | — |
| 2026-03-18 | $18.41 | $18.41 | 455,200 | — | — |
| 2026-03-17 | $19.32 | $19.32 | 243,100 | — | — |
| 2026-03-16 | $19.40 | $19.40 | 648,400 | — | — |
| 2026-03-13 | $19.19 | $19.19 | 348,300 | — | — |
| 2026-03-12 | $19.21 | $19.21 | 451,200 | — | — |
| 2026-03-11 | $19.90 | $19.90 | 390,000 | — | — |
| 2026-03-10 | $20.06 | $20.06 | 901,700 | — | — |
| 2026-03-09 | $19.70 | $19.70 | 1,000,400 | — | — |
| 2026-03-06 | $18.47 | $18.47 | 471,800 | — | — |
| 2026-03-05 | $18.50 | $18.50 | 950,200 | — | — |
| 2026-03-04 | $18.54 | $18.54 | 786,400 | — | — |
| 2026-03-03 | $17.92 | $17.92 | 565,100 | — | — |
| 2026-03-02 | $17.59 | $17.59 | 422,200 | — | — |
| 2026-02-27 | $16.78 | $16.78 | 682,500 | — | — |
| 2026-02-26 | $16.80 | $16.80 | 640,800 | — | — |
| 2026-02-25 | $17.51 | $17.51 | 1,712,600 | — | — |
| 2026-02-24 | $16.24 | $16.24 | 221,500 | — | — |
| 2026-02-23 | $16.40 | $16.40 | 614,600 | — | — |
| 2026-02-20 | $15.48 | $15.48 | 1,171,900 | — | — |
| 2026-02-19 | $15.42 | $15.42 | 448,600 | — | — |
| 2026-02-18 | $14.49 | $14.49 | 365,100 | — | — |
| 2026-02-17 | $14.08 | $14.08 | 395,100 | — | — |
| 2026-02-13 | $14.21 | $14.21 | 250,300 | — | — |
| 2026-02-12 | $14.06 | $14.06 | 395,800 | — | — |
| 2026-02-11 | $14.80 | $14.80 | 207,800 | — | — |
| 2026-02-10 | $14.97 | $14.97 | 256,900 | — | — |
| 2026-02-09 | $14.99 | $14.99 | 318,300 | — | — |
| 2026-02-06 | $15.36 | $15.36 | 408,700 | — | — |
| 2026-02-05 | $15.10 | $15.10 | 461,400 | — | — |
| 2026-02-04 | $16.37 | $16.37 | 367,600 | — | — |
| 2026-02-03 | $17.01 | $17.01 | 371,000 | — | — |
| 2026-02-02 | $16.76 | $16.76 | 274,500 | — | — |
| 2026-01-30 | $16.80 | $16.80 | 297,400 | — | — |
| 2026-01-29 | $16.91 | $16.91 | 311,800 | — | — |
| 2026-01-28 | $16.59 | $16.59 | 274,900 | — | — |
| 2026-01-27 | $16.77 | $16.77 | 319,700 | — | — |
| 2026-01-26 | $16.42 | $16.42 | 567,600 | — | — |
| 2026-01-23 | $16.74 | $16.74 | 334,300 | — | — |
| 2026-01-22 | $17.59 | $17.59 | 425,000 | — | — |
| 2026-01-21 | $16.97 | $16.97 | 620,500 | — | — |
| 2026-01-20 | $16.72 | $16.72 | 555,300 | — | — |
| 2026-01-16 | $16.75 | $16.75 | 463,900 | — | — |
| 2026-01-15 | $16.69 | $16.69 | 375,900 | — | — |
| 2026-01-14 | $18.02 | $18.02 | 454,900 | — | — |
| 2026-01-13 | $17.53 | $17.53 | 290,800 | — | — |
| 2026-01-12 | $17.43 | $17.43 | 618,100 | — | — |
| 2026-01-09 | $17.95 | $17.95 | 443,200 | — | — |
| 2026-01-08 | $16.56 | $16.56 | 423,400 | — | — |
| 2026-01-07 | $17.17 | $17.17 | 876,500 | — | — |
| 2026-01-06 | $16.19 | $16.19 | 629,400 | — | — |
| 2026-01-05 | $16.11 | $16.11 | 406,200 | — | — |
| 2026-01-02 | $16.38 | $16.38 | 269,400 | — | — |