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
- 2025-11-04 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 | — | — | — | $20.94 | 134,154 |
| 2026-09-03 | — | — | — | $21.05 | 83,643 |
| 2026-09-02 | — | — | — | $19.44 | 141,676 |
| 2026-09-01 | — | — | — | $20.32 | 60,816 |
| 2026-08-31 | — | — | — | $20.19 | 80,138 |
| 2026-08-28 | — | — | — | $22.02 | 91,894 |
| 2026-08-27 | $21.95 | $21.95 | 1,699,000 | $22.17 | 137,004 |
| 2026-08-26 | $21.74 | $21.74 | 1,708,800 | $22.11 | 144,516 |
| 2026-08-25 | $22.11 | $22.11 | 2,606,500 | $24.08 | 140,361 |
| 2026-08-24 | $23.84 | $23.84 | 2,436,300 | $24.42 | 301,852 |
| 2026-08-21 | $24.74 | $24.74 | 1,600,600 | $25.20 | 51,701 |
| 2026-08-20 | $25.48 | $25.48 | 2,727,900 | $26.16 | 108,505 |
| 2026-08-19 | $26.40 | $26.40 | 1,566,600 | $26.80 | 93,498 |
| 2026-08-18 | $26.76 | $26.76 | 3,019,500 | $25.05 | 97,347 |
| 2026-08-17 | $25.60 | $25.60 | 2,068,700 | $24.51 | 109,436 |
| 2026-08-14 | $24.86 | $24.86 | 3,435,300 | $25.25 | 157,048 |
| 2026-08-13 | $26.24 | $26.24 | 2,452,500 | $23.75 | 123,112 |
| 2026-08-12 | $23.78 | $23.78 | 3,034,400 | $21.23 | 216,500 |
| 2026-08-11 | $24.59 | $24.59 | 2,624,600 | $23.53 | 128,189 |
| 2026-08-10 | $23.76 | $23.76 | 1,893,400 | $23.97 | 74,401 |
| 2026-08-07 | $23.51 | $23.51 | 1,207,400 | $23.19 | 50,592 |
| 2026-08-06 | $22.72 | $22.72 | 955,300 | $22.17 | 38,854 |
| 2026-08-05 | $22.20 | $22.20 | 1,307,400 | $21.77 | 70,673 |
| 2026-08-04 | $21.95 | $21.95 | 3,143,600 | $20.31 | 116,652 |
| 2026-08-03 | $19.39 | $19.39 | 1,198,200 | $18.85 | 64,355 |
| 2026-07-31 | $18.93 | $18.93 | 1,338,100 | $17.90 | 113,877 |
| 2026-07-30 | $17.57 | $17.57 | 1,328,100 | $17.25 | 95,418 |
| 2026-07-29 | $16.96 | $16.96 | 1,523,000 | $18.39 | 100,591 |
| 2026-07-28 | $18.37 | $18.37 | 975,600 | $17.51 | 40,423 |
| 2026-07-27 | $17.95 | $17.95 | 1,225,900 | $18.58 | 111,334 |
| 2026-07-24 | $18.21 | $18.21 | 1,099,600 | $18.48 | 72,854 |
| 2026-07-23 | $18.37 | $18.37 | 1,158,500 | $18.18 | 49,246 |
| 2026-07-22 | $18.33 | $18.33 | 1,540,800 | $19.56 | 91,322 |
| 2026-07-21 | $19.55 | $19.55 | 1,763,500 | $19.92 | 44,405 |
| 2026-07-20 | $19.64 | $19.64 | 2,179,800 | $17.91 | 112,035 |
| 2026-07-17 | $17.76 | $17.76 | 861,200 | — | — |
| 2026-07-16 | $17.64 | $17.64 | 1,319,600 | — | — |
| 2026-07-15 | $18.53 | $18.53 | 858,000 | — | — |
| 2026-07-14 | $18.21 | $18.21 | 1,322,800 | — | — |
| 2026-07-13 | $17.46 | $17.46 | 1,230,900 | — | — |
| 2026-07-10 | $17.71 | $17.71 | 1,254,100 | — | — |
| 2026-07-09 | $16.73 | $16.73 | 602,800 | — | — |
| 2026-07-08 | $17.01 | $17.01 | 1,191,100 | — | — |
| 2026-07-07 | $16.97 | $16.97 | 1,178,400 | — | — |
| 2026-07-06 | $19.00 | $19.00 | 1,246,800 | — | — |
| 2026-07-02 | $18.11 | $18.11 | 1,599,400 | — | — |
| 2026-07-01 | $17.38 | $17.38 | 1,401,900 | — | — |
| 2026-06-30 | $16.75 | $16.75 | 1,364,800 | — | — |
| 2026-06-29 | $16.37 | $16.37 | 1,391,900 | — | — |
| 2026-06-26 | $16.70 | $16.70 | 2,449,800 | — | — |
| 2026-06-25 | $16.01 | $16.01 | 1,723,500 | — | — |
| 2026-06-24 | $15.68 | $15.68 | 1,523,700 | — | — |
| 2026-06-23 | $15.87 | $15.87 | 1,429,800 | — | — |
| 2026-06-22 | $15.73 | $15.73 | 1,586,000 | — | — |
| 2026-06-18 | $16.10 | $16.10 | 1,836,500 | — | — |
| 2026-06-17 | $15.77 | $15.77 | 1,255,400 | — | — |
| 2026-06-16 | $15.74 | $15.74 | 1,517,500 | — | — |
| 2026-06-15 | $16.66 | $16.66 | 1,177,400 | — | — |
| 2026-06-12 | $16.23 | $16.23 | 1,194,200 | — | — |
| 2026-06-11 | $17.00 | $17.00 | 1,195,900 | — | — |
| 2026-06-10 | $15.72 | $15.72 | 1,266,100 | — | — |
| 2026-06-09 | $16.47 | $16.47 | 1,463,900 | — | — |
| 2026-06-08 | $17.55 | $17.55 | 1,374,900 | — | — |
| 2026-06-05 | $17.13 | $17.13 | 2,026,000 | — | — |
| 2026-06-04 | $18.13 | $18.13 | 1,778,600 | — | — |
| 2026-06-03 | $18.22 | $18.22 | 2,755,500 | — | — |
| 2026-06-02 | $18.56 | $18.56 | 1,807,800 | — | — |
| 2026-06-01 | $18.03 | $18.03 | 1,149,500 | — | — |
| 2026-05-29 | $18.34 | $18.34 | 2,593,300 | — | — |
| 2026-05-28 | $18.33 | $18.33 | 2,047,000 | — | — |
| 2026-05-27 | $16.83 | $16.83 | 1,229,600 | — | — |
| 2026-05-26 | $16.84 | $16.84 | 1,827,300 | — | — |
| 2026-05-22 | $16.76 | $16.76 | 2,073,100 | — | — |
| 2026-05-21 | $15.97 | $15.97 | 1,453,400 | — | — |
| 2026-05-20 | $14.95 | $14.95 | 1,181,400 | — | — |
| 2026-05-19 | $14.60 | $14.60 | 1,511,600 | — | — |
| 2026-05-18 | $14.85 | $14.85 | 2,430,000 | — | — |
| 2026-05-15 | $15.41 | $15.41 | 2,078,400 | — | — |
| 2026-05-14 | $16.61 | $16.61 | 3,277,900 | — | — |
| 2026-05-13 | $18.42 | $18.42 | 2,216,300 | — | — |
| 2026-05-12 | $18.11 | $18.11 | 2,049,700 | — | — |
| 2026-05-11 | $18.59 | $18.59 | 2,199,000 | — | — |
| 2026-05-08 | $18.68 | $18.68 | 1,559,000 | — | — |
| 2026-05-07 | $17.99 | $17.99 | 2,264,000 | — | — |
| 2026-05-06 | $18.15 | $18.15 | 3,460,600 | — | — |
| 2026-05-05 | $17.18 | $17.18 | 2,357,600 | — | — |
| 2026-05-04 | $16.79 | $16.79 | 2,233,300 | — | — |
| 2026-05-01 | $16.25 | $16.25 | 1,194,100 | — | — |
| 2026-04-30 | $15.93 | $15.93 | 1,026,800 | — | — |
| 2026-04-29 | $14.55 | $14.55 | 1,152,400 | — | — |
| 2026-04-28 | $15.55 | $15.55 | 717,900 | — | — |
| 2026-04-27 | $15.68 | $15.68 | 782,900 | — | — |
| 2026-04-24 | $15.29 | $15.29 | 859,700 | — | — |
| 2026-04-23 | $15.34 | $15.34 | 1,263,100 | — | — |
| 2026-04-22 | $16.25 | $16.25 | 1,006,400 | — | — |
| 2026-04-21 | $16.60 | $16.60 | 1,018,200 | — | — |
| 2026-04-20 | $16.97 | $16.97 | 1,445,800 | — | — |
| 2026-04-17 | $18.05 | $18.05 | 1,180,700 | — | — |
| 2026-04-16 | $17.36 | $17.36 | 2,287,500 | — | — |
| 2026-04-15 | $18.27 | $18.27 | 856,300 | — | — |
| 2026-04-14 | $17.28 | $17.28 | 924,800 | — | — |
| 2026-04-13 | $16.88 | $16.88 | 984,000 | — | — |
| 2026-04-10 | $16.61 | $16.61 | 1,084,700 | — | — |
| 2026-04-09 | $16.48 | $16.48 | 1,049,900 | — | — |
| 2026-04-08 | $16.51 | $16.51 | 1,497,700 | — | — |
| 2026-04-07 | $15.56 | $15.56 | 1,333,100 | — | — |
| 2026-04-06 | $16.53 | $16.53 | 2,359,600 | — | — |
| 2026-04-02 | $15.43 | $15.43 | 1,393,000 | — | — |
| 2026-04-01 | $15.09 | $15.09 | 1,499,300 | — | — |
| 2026-03-31 | $14.70 | $14.70 | 2,228,400 | — | — |
| 2026-03-30 | $13.59 | $13.59 | 2,417,900 | — | — |
| 2026-03-27 | $14.10 | $14.10 | 1,191,900 | — | — |
| 2026-03-26 | $14.98 | $14.98 | 1,105,100 | — | — |
| 2026-03-25 | $15.36 | $15.36 | 1,197,600 | — | — |
| 2026-03-24 | $14.70 | $14.70 | 1,283,800 | — | — |
| 2026-03-23 | $15.39 | $15.39 | 1,732,300 | — | — |
| 2026-03-20 | $14.58 | $14.58 | 8,808,500 | — | — |
| 2026-03-19 | $15.80 | $15.80 | 2,465,900 | — | — |
| 2026-03-18 | $14.89 | $14.89 | 1,863,200 | — | — |
| 2026-03-17 | $15.76 | $15.76 | 2,064,400 | — | — |
| 2026-03-16 | $16.85 | $16.85 | 1,739,200 | — | — |
| 2026-03-13 | $16.65 | $16.65 | 1,861,400 | — | — |
| 2026-03-12 | $17.11 | $17.11 | 2,715,800 | — | — |
| 2026-03-11 | $19.02 | $19.02 | 1,805,100 | — | — |
| 2026-03-10 | $19.98 | $19.98 | 2,282,400 | — | — |
| 2026-03-09 | $21.57 | $21.57 | 1,956,500 | — | — |
| 2026-03-06 | $19.27 | $19.27 | 1,144,300 | — | — |
| 2026-03-05 | $19.25 | $19.25 | 1,080,600 | — | — |
| 2026-03-04 | $20.21 | $20.21 | 1,122,300 | — | — |
| 2026-03-03 | $19.31 | $19.31 | 869,200 | — | — |
| 2026-03-02 | $19.80 | $19.80 | 1,211,000 | — | — |
| 2026-02-27 | $18.80 | $18.80 | 653,100 | — | — |
| 2026-02-26 | $19.73 | $19.73 | 801,300 | — | — |
| 2026-02-25 | $18.67 | $18.67 | 653,900 | — | — |
| 2026-02-24 | $18.79 | $18.79 | 1,049,200 | — | — |
| 2026-02-23 | $18.16 | $18.16 | 896,700 | — | — |
| 2026-02-20 | $18.63 | $18.63 | 884,200 | — | — |
| 2026-02-19 | $19.57 | $19.57 | 1,026,600 | — | — |
| 2026-02-18 | $18.62 | $18.62 | 750,400 | — | — |
| 2026-02-17 | $18.60 | $18.60 | 1,157,900 | — | — |
| 2026-02-13 | $17.45 | $17.45 | 1,078,000 | — | — |
| 2026-02-12 | $17.83 | $17.83 | 1,947,700 | — | — |
| 2026-02-11 | $19.39 | $19.39 | 4,346,000 | — | — |
| 2026-02-10 | $16.77 | $16.77 | 1,791,500 | — | — |
| 2026-02-09 | $16.72 | $16.72 | 1,023,500 | — | — |
| 2026-02-06 | $16.60 | $16.60 | 2,094,500 | — | — |
| 2026-02-05 | $15.80 | $15.80 | 1,721,800 | — | — |
| 2026-02-04 | $18.02 | $18.02 | 1,166,400 | — | — |
| 2026-02-03 | $19.24 | $19.24 | 1,815,100 | — | — |
| 2026-02-02 | $19.93 | $19.93 | 1,553,000 | — | — |
| 2026-01-30 | $21.50 | $21.50 | 696,500 | — | — |
| 2026-01-29 | $23.00 | $23.00 | 1,012,900 | — | — |
| 2026-01-28 | $23.19 | $23.19 | 507,500 | — | — |
| 2026-01-27 | $24.24 | $24.24 | 481,300 | — | — |
| 2026-01-26 | $24.34 | $24.34 | 464,700 | — | — |
| 2026-01-23 | $25.15 | $25.15 | 426,700 | — | — |
| 2026-01-22 | $25.18 | $25.18 | 734,100 | — | — |
| 2026-01-21 | $26.16 | $26.16 | 763,000 | — | — |
| 2026-01-20 | $28.18 | $28.18 | 749,600 | — | — |
| 2026-01-16 | $27.81 | $27.81 | 486,800 | — | — |
| 2026-01-15 | $27.72 | $27.72 | 351,100 | — | — |
| 2026-01-14 | $27.35 | $27.35 | 591,200 | — | — |
| 2026-01-13 | $27.16 | $27.16 | 800,800 | — | — |
| 2026-01-12 | $27.98 | $27.98 | 936,900 | — | — |
| 2026-01-09 | $28.62 | $28.62 | 824,100 | — | — |
| 2026-01-08 | $28.55 | $28.55 | 979,100 | — | — |
| 2026-01-07 | $28.89 | $28.89 | 1,117,000 | — | — |
| 2026-01-06 | $29.52 | $29.52 | 1,144,800 | — | — |
| 2026-01-05 | $29.05 | $29.05 | 719,800 | — | — |
| 2026-01-02 | $27.33 | $27.33 | 864,300 | — | — |