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
- 2020-10-28 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 | — | — | — | $26.38 | 2,719 |
| 2026-09-03 | — | — | — | $27.83 | 2,221 |
| 2026-09-02 | — | — | — | $25.00 | 5,725 |
| 2026-09-01 | — | — | — | $26.05 | 4,851 |
| 2026-08-31 | — | — | — | $26.81 | 3,359 |
| 2026-08-28 | — | — | — | $28.19 | 3,811 |
| 2026-08-27 | $28.48 | $28.48 | 162,300 | $30.89 | 7,880 |
| 2026-08-26 | $30.60 | $30.60 | 216,000 | $28.89 | 9,411 |
| 2026-08-25 | $28.08 | $28.08 | 198,000 | $26.11 | 7,122 |
| 2026-08-24 | $25.39 | $25.39 | 244,000 | $25.59 | 4,589 |
| 2026-08-21 | $26.63 | $26.63 | 272,600 | $24.70 | 6,210 |
| 2026-08-20 | $24.03 | $24.03 | 229,200 | $25.50 | 19,668 |
| 2026-08-19 | $25.54 | $25.54 | 197,800 | $23.29 | 9,227 |
| 2026-08-18 | $22.34 | $22.34 | 106,800 | $22.47 | 3,734 |
| 2026-08-17 | $23.25 | $23.25 | 68,400 | $23.75 | 1,819 |
| 2026-08-14 | $24.00 | $24.00 | 72,400 | $23.97 | 3,606 |
| 2026-08-13 | $23.79 | $23.79 | 49,900 | $25.00 | 2,339 |
| 2026-08-12 | $24.22 | $24.22 | 91,600 | $24.53 | 1,647 |
| 2026-08-11 | $24.31 | $24.31 | 94,900 | $24.37 | 3,311 |
| 2026-08-10 | $24.86 | $24.86 | 160,800 | $24.44 | 4,844 |
| 2026-08-07 | $23.50 | $23.50 | 80,900 | $23.00 | 3,299 |
| 2026-08-06 | $22.10 | $22.10 | 233,000 | $21.47 | 4,496 |
| 2026-08-05 | $22.78 | $22.78 | 43,100 | $22.87 | 3,227 |
| 2026-08-04 | $22.75 | $22.75 | 57,300 | $22.40 | 1,440 |
| 2026-08-03 | $22.03 | $22.03 | 86,200 | $21.92 | 4,018 |
| 2026-07-31 | $21.20 | $21.20 | 42,000 | $21.62 | 4,644 |
| 2026-07-30 | $21.33 | $21.33 | 44,800 | $20.83 | 4,967 |
| 2026-07-29 | $20.38 | $20.38 | 41,100 | $21.30 | 4,414 |
| 2026-07-28 | $21.03 | $21.03 | 69,400 | $21.75 | 6,032 |
| 2026-07-27 | $22.22 | $22.22 | 75,500 | $22.14 | 2,201 |
| 2026-07-24 | $22.00 | $22.00 | 90,500 | $22.20 | 4,321 |
| 2026-07-23 | $22.32 | $22.32 | 39,600 | $20.76 | 1,703 |
| 2026-07-22 | $21.39 | $21.39 | 88,300 | $22.06 | 5,338 |
| 2026-07-21 | $21.14 | $21.14 | 78,500 | $19.89 | 1,437 |
| 2026-07-20 | $19.81 | $19.81 | 43,300 | $19.79 | 2,024 |
| 2026-07-17 | $20.19 | $20.19 | 40,800 | — | — |
| 2026-07-16 | $19.96 | $19.96 | 64,600 | — | — |
| 2026-07-15 | $21.00 | $21.00 | 46,300 | — | — |
| 2026-07-14 | $21.13 | $21.13 | 56,700 | — | — |
| 2026-07-13 | $21.42 | $21.42 | 60,300 | — | — |
| 2026-07-10 | $21.42 | $21.42 | 98,000 | — | — |
| 2026-07-09 | $22.15 | $22.15 | 85,900 | — | — |
| 2026-07-08 | $20.15 | $20.15 | 108,400 | — | — |
| 2026-07-07 | $20.34 | $20.34 | 90,000 | — | — |
| 2026-07-06 | $21.85 | $21.85 | 40,000 | — | — |
| 2026-07-02 | $21.99 | $21.99 | 62,600 | — | — |
| 2026-07-01 | $24.50 | $24.50 | 126,200 | — | — |
| 2026-06-30 | $22.55 | $22.55 | 116,800 | — | — |
| 2026-06-29 | $23.81 | $23.81 | 161,500 | — | — |
| 2026-06-26 | $23.34 | $23.34 | 154,200 | — | — |
| 2026-06-25 | $20.04 | $20.04 | 244,900 | — | — |
| 2026-06-24 | $18.67 | $18.67 | 108,600 | — | — |
| 2026-06-23 | $19.16 | $19.16 | 87,800 | — | — |
| 2026-06-22 | $17.35 | $17.35 | 56,400 | — | — |
| 2026-06-18 | $16.81 | $16.81 | 132,400 | — | — |
| 2026-06-17 | $15.22 | $15.22 | 185,400 | — | — |
| 2026-06-16 | $15.33 | $15.33 | 20,400 | — | — |
| 2026-06-15 | $15.60 | $15.60 | 36,100 | — | — |
| 2026-06-12 | $15.06 | $15.06 | 21,100 | — | — |
| 2026-06-11 | $14.80 | $14.80 | 129,900 | — | — |
| 2026-06-10 | $15.01 | $15.01 | 29,100 | — | — |
| 2026-06-09 | $15.36 | $15.36 | 22,100 | — | — |
| 2026-06-08 | $14.95 | $14.95 | 22,300 | — | — |
| 2026-06-05 | $15.46 | $15.46 | 33,900 | — | — |
| 2026-06-04 | $16.50 | $16.50 | 41,700 | — | — |
| 2026-06-03 | $16.10 | $16.10 | 20,800 | — | — |
| 2026-06-02 | $15.44 | $15.44 | 47,200 | — | — |
| 2026-06-01 | $15.27 | $15.27 | 38,500 | — | — |
| 2026-05-29 | $16.32 | $16.32 | 106,800 | — | — |
| 2026-05-28 | $15.99 | $15.99 | 120,500 | — | — |
| 2026-05-27 | $14.81 | $14.81 | 43,000 | — | — |
| 2026-05-26 | $14.81 | $14.81 | 30,000 | — | — |
| 2026-05-22 | $14.93 | $14.93 | 30,200 | — | — |
| 2026-05-21 | $15.18 | $15.18 | 17,800 | — | — |
| 2026-05-20 | $14.37 | $14.37 | 13,600 | — | — |
| 2026-05-19 | $13.94 | $13.94 | 37,000 | — | — |
| 2026-05-18 | $14.25 | $14.25 | 29,700 | — | — |
| 2026-05-15 | $14.17 | $14.17 | 45,100 | — | — |
| 2026-05-14 | $14.76 | $14.76 | 30,500 | — | — |
| 2026-05-13 | $14.64 | $14.64 | 53,500 | — | — |
| 2026-05-12 | $15.75 | $15.75 | 42,300 | — | — |
| 2026-05-11 | $16.11 | $16.11 | 108,900 | — | — |
| 2026-05-08 | $15.32 | $15.32 | 73,300 | — | — |
| 2026-05-07 | $15.47 | $15.47 | 79,500 | — | — |
| 2026-05-06 | $15.00 | $15.00 | 108,800 | — | — |
| 2026-05-05 | $14.94 | $14.94 | 449,300 | — | — |
| 2026-05-04 | $11.27 | $11.27 | 115,400 | — | — |
| 2026-05-01 | $11.08 | $11.08 | 27,900 | — | — |
| 2026-04-30 | $10.98 | $10.98 | 101,800 | — | — |
| 2026-04-29 | $9.84 | $9.84 | 55,100 | — | — |
| 2026-04-28 | $9.95 | $9.95 | 27,100 | — | — |
| 2026-04-27 | $10.13 | $10.13 | 31,500 | — | — |
| 2026-04-24 | $10.64 | $10.64 | 49,500 | — | — |
| 2026-04-23 | $9.96 | $9.96 | 118,700 | — | — |
| 2026-04-22 | $11.58 | $11.58 | 126,000 | — | — |
| 2026-04-21 | $12.85 | $12.85 | 36,600 | — | — |
| 2026-04-20 | $13.17 | $13.17 | 24,900 | — | — |
| 2026-04-17 | $13.14 | $13.14 | 30,500 | — | — |
| 2026-04-16 | $13.31 | $13.31 | 50,700 | — | — |
| 2026-04-15 | $12.66 | $12.66 | 64,400 | — | — |
| 2026-04-14 | $12.14 | $12.14 | 74,600 | — | — |
| 2026-04-13 | $13.36 | $13.36 | 28,000 | — | — |
| 2026-04-10 | $13.13 | $13.13 | 80,700 | — | — |
| 2026-04-09 | $13.32 | $13.32 | 62,500 | — | — |
| 2026-04-08 | $14.25 | $14.25 | 38,800 | — | — |
| 2026-04-07 | $14.53 | $14.53 | 49,700 | — | — |
| 2026-04-06 | $15.36 | $15.36 | 97,200 | — | — |
| 2026-04-02 | $15.07 | $15.07 | 41,600 | — | — |
| 2026-04-01 | $14.76 | $14.76 | 26,600 | — | — |
| 2026-03-31 | $14.50 | $14.50 | 31,400 | — | — |
| 2026-03-30 | $13.79 | $13.79 | 56,300 | — | — |
| 2026-03-27 | $14.21 | $14.21 | 65,800 | — | — |
| 2026-03-26 | $14.60 | $14.60 | 59,400 | — | — |
| 2026-03-25 | $15.15 | $15.15 | 83,100 | — | — |
| 2026-03-24 | $15.54 | $15.54 | 81,800 | — | — |
| 2026-03-23 | $14.69 | $14.69 | 86,200 | — | — |
| 2026-03-20 | $14.88 | $14.88 | 91,900 | — | — |
| 2026-03-19 | $16.30 | $16.30 | 101,100 | — | — |
| 2026-03-18 | $16.09 | $16.09 | 65,800 | — | — |
| 2026-03-17 | $16.59 | $16.59 | 108,600 | — | — |
| 2026-03-16 | $17.29 | $17.29 | 106,400 | — | — |
| 2026-03-13 | $17.88 | $17.88 | 119,300 | — | — |
| 2026-03-12 | $19.15 | $19.15 | 121,200 | — | — |
| 2026-03-11 | $19.07 | $19.07 | 136,800 | — | — |
| 2026-03-10 | $18.72 | $18.72 | 107,700 | — | — |
| 2026-03-09 | $19.40 | $19.40 | 210,400 | — | — |
| 2026-03-06 | $18.78 | $18.78 | 385,800 | — | — |
| 2026-03-05 | $15.86 | $15.86 | 149,600 | — | — |
| 2026-03-04 | $15.30 | $15.30 | 134,200 | — | — |
| 2026-03-03 | $15.50 | $15.50 | 185,600 | — | — |
| 2026-03-02 | $15.75 | $15.75 | 249,400 | — | — |
| 2026-02-27 | $15.33 | $15.33 | 377,600 | — | — |
| 2026-02-26 | $14.22 | $14.22 | 128,100 | — | — |
| 2026-02-25 | $12.93 | $12.93 | 97,500 | — | — |
| 2026-02-24 | $13.02 | $13.02 | 109,300 | — | — |
| 2026-02-23 | $12.77 | $12.77 | 99,200 | — | — |
| 2026-02-20 | $13.19 | $13.19 | 159,200 | — | — |
| 2026-02-19 | $12.75 | $12.75 | 55,100 | — | — |
| 2026-02-18 | $12.57 | $12.57 | 121,600 | — | — |
| 2026-02-17 | $12.78 | $12.78 | 127,700 | — | — |
| 2026-02-13 | $11.45 | $11.45 | 332,300 | — | — |
| 2026-02-12 | $10.84 | $10.84 | 117,600 | — | — |
| 2026-02-11 | $10.35 | $10.35 | 86,900 | — | — |
| 2026-02-10 | $10.40 | $10.40 | 121,100 | — | — |
| 2026-02-09 | $9.93 | $9.93 | 76,800 | — | — |
| 2026-02-06 | $10.38 | $10.38 | 83,100 | — | — |
| 2026-02-05 | $9.96 | $9.96 | 56,900 | — | — |
| 2026-02-04 | $10.30 | $10.30 | 76,100 | — | — |
| 2026-02-03 | $11.03 | $11.03 | 197,800 | — | — |
| 2026-02-02 | $10.29 | $10.29 | 167,800 | — | — |
| 2026-01-30 | $10.17 | $10.17 | 249,900 | — | — |
| 2026-01-29 | $9.66 | $9.66 | 176,500 | — | — |
| 2026-01-28 | $10.33 | $10.33 | 210,300 | — | — |
| 2026-01-27 | $11.08 | $11.08 | 294,300 | — | — |
| 2026-01-26 | $10.09 | $10.09 | 499,800 | — | — |
| 2026-01-23 | $11.74 | $11.74 | 498,700 | — | — |
| 2026-01-22 | $11.10 | $11.10 | 450,900 | — | — |
| 2026-01-21 | $10.92 | $10.92 | 1,038,200 | — | — |
| 2026-01-20 | $8.92 | $8.92 | 417,100 | — | — |
| 2026-01-16 | $7.88 | $7.88 | 408,600 | — | — |
| 2026-01-15 | $8.33 | $8.33 | 699,000 | — | — |
| 2026-01-14 | $8.59 | $8.59 | 877,500 | — | — |
| 2026-01-13 | $9.88 | $9.88 | 2,507,200 | — | — |
| 2026-01-12 | $8.08 | $8.08 | 75,528,700 | — | — |
| 2026-01-09 | $5.46 | $5.46 | 43,500 | — | — |
| 2026-01-08 | $5.58 | $5.58 | 63,400 | — | — |
| 2026-01-07 | $5.96 | $5.96 | 35,700 | — | — |
| 2026-01-06 | $6.03 | $6.03 | 97,500 | — | — |
| 2026-01-05 | $6.23 | $6.23 | 141,700 | — | — |
| 2026-01-02 | $6.46 | $6.46 | 23,600 | — | — |