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
- 2019-12-20 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 | — | — | — | $21.05 | 22,787 |
| 2026-09-03 | — | — | — | $21.80 | 62,393 |
| 2026-09-02 | — | — | — | $21.62 | 11,631 |
| 2026-09-01 | — | — | — | $23.04 | 24,087 |
| 2026-08-31 | — | — | — | $23.60 | 27,806 |
| 2026-08-28 | — | — | — | $24.49 | 37,576 |
| 2026-08-27 | $24.76 | $24.76 | 711,000 | $25.40 | 89,114 |
| 2026-08-26 | $24.68 | $24.68 | 580,400 | $25.03 | 15,987 |
| 2026-08-25 | $25.21 | $25.21 | 615,400 | $26.22 | 29,111 |
| 2026-08-24 | $25.59 | $25.59 | 695,400 | $26.74 | 29,594 |
| 2026-08-21 | $27.75 | $27.75 | 748,700 | $27.54 | 31,062 |
| 2026-08-20 | $26.73 | $26.73 | 1,039,400 | $27.61 | 30,321 |
| 2026-08-19 | $27.90 | $27.90 | 833,600 | $28.90 | 29,235 |
| 2026-08-18 | $28.94 | $28.94 | 1,040,100 | $28.77 | 33,465 |
| 2026-08-17 | $30.77 | $30.77 | 1,018,600 | $30.92 | 30,649 |
| 2026-08-14 | $30.92 | $30.92 | 621,800 | $31.78 | 46,671 |
| 2026-08-13 | $30.99 | $30.99 | 882,900 | $30.37 | 29,099 |
| 2026-08-12 | $31.87 | $31.87 | 1,332,500 | $30.53 | 40,121 |
| 2026-08-11 | $29.89 | $29.89 | 914,100 | $28.98 | 39,598 |
| 2026-08-10 | $28.61 | $28.61 | 1,315,400 | $30.39 | 41,495 |
| 2026-08-07 | $29.16 | $29.16 | 1,257,300 | $28.51 | 53,634 |
| 2026-08-06 | $27.79 | $27.79 | 1,655,200 | $25.65 | 49,759 |
| 2026-08-05 | $25.18 | $25.18 | 863,600 | $25.00 | 34,910 |
| 2026-08-04 | $25.41 | $25.41 | 1,029,300 | $24.86 | 38,632 |
| 2026-08-03 | $23.90 | $23.90 | 922,200 | $22.23 | 44,944 |
| 2026-07-31 | $23.05 | $23.05 | 860,600 | $23.40 | 39,992 |
| 2026-07-30 | $22.46 | $22.46 | 1,050,900 | $21.38 | 26,951 |
| 2026-07-29 | $20.61 | $20.61 | 1,058,900 | $22.05 | 20,413 |
| 2026-07-28 | $21.95 | $21.95 | 1,165,400 | $21.59 | 46,922 |
| 2026-07-27 | $22.07 | $22.07 | 1,029,700 | $21.64 | 41,267 |
| 2026-07-24 | $21.57 | $21.57 | 1,221,000 | $22.54 | 65,844 |
| 2026-07-23 | $22.78 | $22.78 | 880,500 | $22.08 | 25,647 |
| 2026-07-22 | $22.49 | $22.49 | 705,600 | $23.75 | 20,044 |
| 2026-07-21 | $23.61 | $23.61 | 982,500 | $22.69 | 27,684 |
| 2026-07-20 | $21.86 | $21.86 | 1,328,200 | $21.73 | 88,234 |
| 2026-07-17 | $22.19 | $22.19 | 1,218,300 | — | — |
| 2026-07-16 | $21.46 | $21.46 | 2,018,900 | — | — |
| 2026-07-15 | $24.30 | $24.30 | 981,700 | — | — |
| 2026-07-14 | $25.67 | $25.67 | 1,404,700 | — | — |
| 2026-07-13 | $26.07 | $26.07 | 1,992,600 | — | — |
| 2026-07-10 | $25.02 | $25.02 | 1,426,000 | — | — |
| 2026-07-09 | $25.55 | $25.55 | 1,040,300 | — | — |
| 2026-07-08 | $25.88 | $25.88 | 1,137,200 | — | — |
| 2026-07-07 | $25.46 | $25.46 | 1,164,600 | — | — |
| 2026-07-06 | $27.16 | $27.16 | 1,171,000 | — | — |
| 2026-07-02 | $27.88 | $27.88 | 1,286,500 | — | — |
| 2026-07-01 | $28.74 | $28.74 | 1,555,000 | — | — |
| 2026-06-30 | $27.92 | $27.92 | 1,327,400 | — | — |
| 2026-06-29 | $28.35 | $28.35 | 2,628,700 | — | — |
| 2026-06-26 | $24.76 | $24.76 | 2,180,500 | — | — |
| 2026-06-25 | $24.35 | $24.35 | 2,063,200 | — | — |
| 2026-06-24 | $25.21 | $25.21 | 2,215,400 | — | — |
| 2026-06-23 | $26.90 | $26.90 | 1,487,100 | — | — |
| 2026-06-22 | $28.54 | $28.54 | 1,882,200 | — | — |
| 2026-06-18 | $28.99 | $28.99 | 2,336,500 | — | — |
| 2026-06-17 | $29.52 | $29.52 | 2,100,200 | — | — |
| 2026-06-16 | $28.77 | $28.77 | 2,735,900 | — | — |
| 2026-06-15 | $31.19 | $31.19 | 2,756,300 | — | — |
| 2026-06-12 | $32.42 | $32.42 | 2,676,800 | — | — |
| 2026-06-11 | $35.97 | $35.97 | 2,763,300 | — | — |
| 2026-06-10 | $31.79 | $31.79 | 1,688,500 | — | — |
| 2026-06-09 | $31.65 | $31.65 | 2,878,100 | — | — |
| 2026-06-08 | $34.28 | $34.28 | 2,339,000 | — | — |
| 2026-06-05 | $34.76 | $34.76 | 2,325,200 | — | — |
| 2026-06-04 | $39.66 | $39.66 | 2,487,000 | — | — |
| 2026-06-03 | $37.48 | $37.48 | 3,125,200 | — | — |
| 2026-06-02 | $43.91 | $43.91 | 1,579,900 | — | — |
| 2026-06-01 | $42.38 | $42.38 | 2,909,900 | — | — |
| 2026-05-29 | $48.47 | $48.47 | 2,576,300 | — | — |
| 2026-05-28 | $51.63 | $51.63 | 2,613,200 | — | — |
| 2026-05-27 | $51.00 | $51.00 | 2,324,000 | — | — |
| 2026-05-26 | $48.77 | $48.77 | 2,644,100 | — | — |
| 2026-05-22 | $47.87 | $47.87 | 2,047,600 | — | — |
| 2026-05-21 | $44.65 | $44.65 | 1,174,100 | — | — |
| 2026-05-20 | $45.58 | $45.58 | 2,159,500 | — | — |
| 2026-05-19 | $45.17 | $45.17 | 2,660,000 | — | — |
| 2026-05-18 | $43.00 | $43.00 | 4,126,000 | — | — |
| 2026-05-15 | $38.75 | $38.75 | 2,465,600 | — | — |
| 2026-05-14 | $42.66 | $42.66 | 2,574,800 | — | — |
| 2026-05-13 | $41.15 | $41.15 | 2,290,600 | — | — |
| 2026-05-12 | $40.31 | $40.31 | 3,587,300 | — | — |
| 2026-05-11 | $41.38 | $41.38 | 4,542,100 | — | — |
| 2026-05-08 | $39.45 | $39.45 | 3,265,900 | — | — |
| 2026-05-07 | $32.24 | $32.24 | 5,321,500 | — | — |
| 2026-05-06 | $40.51 | $40.51 | 2,040,800 | — | — |
| 2026-05-05 | $35.96 | $35.96 | 1,244,400 | — | — |
| 2026-05-04 | $36.33 | $36.33 | 850,800 | — | — |
| 2026-05-01 | $35.55 | $35.55 | 972,500 | — | — |
| 2026-04-30 | $35.48 | $35.48 | 1,562,900 | — | — |
| 2026-04-29 | $31.66 | $31.66 | 1,064,000 | — | — |
| 2026-04-28 | $31.22 | $31.22 | 1,606,300 | — | — |
| 2026-04-27 | $33.21 | $33.21 | 1,894,400 | — | — |
| 2026-04-24 | $33.83 | $33.83 | 1,758,900 | — | — |
| 2026-04-23 | $38.44 | $38.44 | 1,874,900 | — | — |
| 2026-04-22 | $40.66 | $40.66 | 1,631,100 | — | — |
| 2026-04-21 | $38.94 | $38.94 | 2,016,500 | — | — |
| 2026-04-20 | $37.42 | $37.42 | 1,479,100 | — | — |
| 2026-04-17 | $37.57 | $37.57 | 2,679,500 | — | — |
| 2026-04-16 | $39.00 | $39.00 | 2,972,700 | — | — |
| 2026-04-15 | $33.08 | $33.08 | 1,439,700 | — | — |
| 2026-04-14 | $32.04 | $32.04 | 2,254,600 | — | — |
| 2026-04-13 | $34.79 | $34.79 | 1,596,200 | — | — |
| 2026-04-10 | $34.14 | $34.14 | 1,518,900 | — | — |
| 2026-04-09 | $32.65 | $32.65 | 2,436,000 | — | — |
| 2026-04-08 | $33.41 | $33.41 | 4,263,000 | — | — |
| 2026-04-07 | $34.05 | $34.05 | 3,287,000 | — | — |
| 2026-04-06 | $30.93 | $30.93 | 2,531,000 | — | — |
| 2026-04-02 | $30.81 | $30.81 | 4,101,800 | — | — |
| 2026-04-01 | $27.62 | $27.62 | 2,169,200 | — | — |
| 2026-03-31 | $25.16 | $25.16 | 1,909,500 | — | — |
| 2026-03-30 | $21.91 | $21.91 | 1,550,100 | — | — |
| 2026-03-27 | $23.29 | $23.29 | 2,118,900 | — | — |
| 2026-03-26 | $28.14 | $28.14 | 1,862,000 | — | — |
| 2026-03-25 | $27.03 | $27.03 | 1,901,800 | — | — |
| 2026-03-24 | $25.43 | $25.43 | 1,764,600 | — | — |
| 2026-03-23 | $27.74 | $27.74 | 1,847,300 | — | — |
| 2026-03-20 | $26.09 | $26.09 | 2,300,700 | — | — |
| 2026-03-19 | $25.63 | $25.63 | 1,058,500 | — | — |
| 2026-03-18 | $25.38 | $25.38 | 1,757,400 | — | — |
| 2026-03-17 | $26.40 | $26.40 | 1,653,300 | — | — |
| 2026-03-16 | $24.00 | $24.00 | 643,400 | — | — |
| 2026-03-13 | $23.63 | $23.63 | 822,500 | — | — |
| 2026-03-12 | $23.93 | $23.93 | 1,323,600 | — | — |
| 2026-03-11 | $23.63 | $23.63 | 980,000 | — | — |
| 2026-03-10 | $24.00 | $24.00 | 913,500 | — | — |
| 2026-03-09 | $24.94 | $24.94 | 1,065,700 | — | — |
| 2026-03-06 | $23.73 | $23.73 | 1,838,900 | — | — |
| 2026-03-05 | $24.36 | $24.36 | 1,357,100 | — | — |
| 2026-03-04 | $24.30 | $24.30 | 1,608,800 | — | — |
| 2026-03-03 | $22.72 | $22.72 | 1,659,800 | — | — |
| 2026-03-02 | $21.61 | $21.61 | 2,140,700 | — | — |
| 2026-02-27 | $18.85 | $18.85 | 1,692,900 | — | — |
| 2026-02-26 | $19.99 | $19.99 | 1,612,400 | — | — |
| 2026-02-25 | $20.19 | $20.19 | 1,448,800 | — | — |
| 2026-02-24 | $19.71 | $19.71 | 814,600 | — | — |
| 2026-02-23 | $19.34 | $19.34 | 1,213,100 | — | — |
| 2026-02-20 | $19.88 | $19.88 | 1,017,900 | — | — |
| 2026-02-19 | $21.42 | $21.42 | 952,100 | — | — |
| 2026-02-18 | $22.03 | $22.03 | 913,800 | — | — |
| 2026-02-17 | $21.30 | $21.30 | 856,800 | — | — |
| 2026-02-13 | $21.48 | $21.48 | 916,900 | — | — |
| 2026-02-12 | $20.58 | $20.58 | 1,581,100 | — | — |
| 2026-02-11 | $21.12 | $21.12 | 1,186,700 | — | — |
| 2026-02-10 | $22.76 | $22.76 | 1,038,900 | — | — |
| 2026-02-09 | $24.71 | $24.71 | 1,196,700 | — | — |
| 2026-02-06 | $22.85 | $22.85 | 1,657,500 | — | — |
| 2026-02-05 | $20.99 | $20.99 | 1,782,300 | — | — |
| 2026-02-04 | $21.14 | $21.14 | 3,262,300 | — | — |
| 2026-02-03 | $23.70 | $23.70 | 1,687,700 | — | — |
| 2026-02-02 | $21.41 | $21.41 | 1,344,200 | — | — |
| 2026-01-30 | $22.07 | $22.07 | 2,010,800 | — | — |
| 2026-01-29 | $24.72 | $24.72 | 1,455,000 | — | — |
| 2026-01-28 | $27.73 | $27.73 | 1,389,900 | — | — |
| 2026-01-27 | $26.86 | $26.86 | 1,365,500 | — | — |
| 2026-01-26 | $24.31 | $24.31 | 1,654,700 | — | — |
| 2026-01-23 | $27.08 | $27.08 | 1,281,400 | — | — |
| 2026-01-22 | $26.87 | $26.87 | 1,495,700 | — | — |
| 2026-01-21 | $25.30 | $25.30 | 2,147,300 | — | — |
| 2026-01-20 | $27.37 | $27.37 | 1,710,600 | — | — |
| 2026-01-16 | $27.53 | $27.53 | 1,576,100 | — | — |
| 2026-01-15 | $28.30 | $28.30 | 2,188,600 | — | — |
| 2026-01-14 | $27.65 | $27.65 | 1,554,800 | — | — |
| 2026-01-13 | $25.61 | $25.61 | 1,324,800 | — | — |
| 2026-01-12 | $26.61 | $26.61 | 1,524,000 | — | — |
| 2026-01-09 | $25.52 | $25.52 | 1,116,000 | — | — |
| 2026-01-08 | $24.95 | $24.95 | 1,510,000 | — | — |
| 2026-01-07 | $24.26 | $24.26 | 1,638,700 | — | — |
| 2026-01-06 | $24.78 | $24.78 | 2,724,300 | — | — |
| 2026-01-05 | $22.72 | $22.72 | 1,826,400 | — | — |
| 2026-01-02 | $20.82 | $20.82 | 1,119,900 | — | — |