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
- 2022-10-27 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 | — | — | — | $25.16 | 272 |
| 2026-08-31 | — | — | — | $26.05 | 22 |
| 2026-08-28 | — | — | — | $25.95 | 930 |
| 2026-08-27 | $26.59 | $30.83 | 17,900 | — | — |
| 2026-08-26 | $25.44 | $29.49 | 4,500 | $25.46 | 6 |
| 2026-08-25 | $25.35 | $29.39 | 4,100 | $25.37 | 2 |
| 2026-08-24 | $25.55 | $29.62 | 11,600 | $25.44 | 455 |
| 2026-08-21 | $25.21 | $29.23 | 6,100 | $25.58 | 238 |
| 2026-08-20 | $25.45 | $29.51 | 1,700 | — | — |
| 2026-08-19 | $25.75 | $29.85 | 1,500 | $25.67 | 2 |
| 2026-08-18 | $25.50 | $29.56 | 3,000 | — | — |
| 2026-08-17 | $25.54 | $29.61 | 3,000 | — | — |
| 2026-08-14 | $25.45 | $29.51 | 4,200 | — | — |
| 2026-08-13 | $25.60 | $29.57 | 11,200 | $25.75 | 100 |
| 2026-08-12 | $25.35 | $29.28 | 4,500 | — | — |
| 2026-08-11 | $25.24 | $29.16 | 13,600 | — | — |
| 2026-08-10 | $25.14 | $29.04 | 3,000 | — | — |
| 2026-08-07 | $25.33 | $29.26 | 6,900 | $25.26 | 102 |
| 2026-08-06 | $25.24 | $29.15 | 1,600 | $25.29 | 2 |
| 2026-08-05 | $25.18 | $29.08 | 600 | — | — |
| 2026-08-04 | $25.33 | $29.26 | 5,800 | $25.37 | 21 |
| 2026-08-03 | $25.37 | $29.30 | 20,100 | $25.33 | 714 |
| 2026-07-31 | $25.14 | $29.04 | 8,700 | $25.60 | 44 |
| 2026-07-30 | $25.14 | $29.04 | 2,400 | $25.14 | 100 |
| 2026-07-29 | $25.53 | $29.49 | 15,000 | — | — |
| 2026-07-28 | $25.30 | $29.22 | 4,700 | $25.42 | 11 |
| 2026-07-27 | $25.15 | $29.05 | 1,500 | $25.16 | 10 |
| 2026-07-24 | $25.00 | $28.88 | 21,700 | $25.26 | 32 |
| 2026-07-23 | $25.21 | $29.12 | 8,800 | $25.25 | 8 |
| 2026-07-22 | $25.53 | $29.49 | 3,200 | $25.43 | 1,000 |
| 2026-07-21 | $25.61 | $29.58 | 7,200 | $25.56 | 23 |
| 2026-07-20 | $25.63 | $29.60 | 5,300 | $25.61 | 3 |
| 2026-07-17 | $25.46 | $29.41 | 6,800 | — | — |
| 2026-07-16 | $25.51 | $29.47 | 4,200 | — | — |
| 2026-07-15 | $25.56 | $29.52 | 8,500 | — | — |
| 2026-07-14 | $25.62 | $29.49 | 3,500 | — | — |
| 2026-07-13 | $25.58 | $29.43 | 7,200 | — | — |
| 2026-07-10 | $25.51 | $29.36 | 2,200 | — | — |
| 2026-07-09 | $25.45 | $29.29 | 5,200 | — | — |
| 2026-07-08 | $25.34 | $29.16 | 7,200 | — | — |
| 2026-07-07 | $25.52 | $29.37 | 7,900 | — | — |
| 2026-07-06 | $25.55 | $29.40 | 7,700 | — | — |
| 2026-07-02 | $25.74 | $29.62 | 4,900 | — | — |
| 2026-07-01 | $25.72 | $29.60 | 5,200 | — | — |
| 2026-06-30 | $25.70 | $29.58 | 5,000 | — | — |
| 2026-06-29 | $25.69 | $29.57 | 12,900 | — | — |
| 2026-06-26 | $25.62 | $29.48 | 7,000 | — | — |
| 2026-06-25 | $25.68 | $29.55 | 7,500 | — | — |
| 2026-06-24 | $25.75 | $29.63 | 18,800 | — | — |
| 2026-06-23 | $25.59 | $29.45 | 5,500 | — | — |
| 2026-06-22 | $25.56 | $29.41 | 20,700 | — | — |
| 2026-06-18 | $26.11 | $30.05 | 600 | — | — |
| 2026-06-17 | $25.58 | $29.43 | 7,700 | — | — |
| 2026-06-16 | $25.98 | $29.90 | 6,900 | — | — |
| 2026-06-15 | $25.81 | $29.70 | 15,800 | — | — |
| 2026-06-12 | $26.26 | $30.11 | 2,500 | — | — |
| 2026-06-11 | $25.75 | $29.53 | 7,000 | — | — |
| 2026-06-10 | $26.43 | $30.31 | 3,100 | — | — |
| 2026-06-09 | $26.44 | $30.32 | 2,300 | — | — |
| 2026-06-08 | $26.27 | $30.12 | 12,000 | — | — |
| 2026-06-05 | $25.99 | $29.80 | 7,100 | — | — |
| 2026-06-04 | $25.67 | $29.44 | 13,900 | — | — |
| 2026-06-03 | $25.93 | $29.73 | 4,200 | — | — |
| 2026-06-02 | $25.83 | $29.62 | 5,400 | — | — |
| 2026-06-01 | $25.80 | $29.58 | 4,300 | — | — |
| 2026-05-29 | $25.85 | $29.64 | 10,300 | — | — |
| 2026-05-28 | $25.55 | $29.30 | 17,300 | — | — |
| 2026-05-27 | $25.66 | $29.42 | 2,000 | — | — |
| 2026-05-26 | $25.94 | $29.75 | 14,800 | — | — |
| 2026-05-22 | $25.50 | $29.24 | 14,100 | — | — |
| 2026-05-21 | $25.65 | $29.41 | 4,200 | — | — |
| 2026-05-20 | $25.72 | $29.49 | 3,300 | — | — |
| 2026-05-19 | $25.50 | $29.24 | 4,200 | — | — |
| 2026-05-18 | $25.54 | $29.28 | 8,100 | — | — |
| 2026-05-15 | $25.50 | $29.24 | 8,500 | — | — |
| 2026-05-14 | $25.72 | $29.39 | 2,300 | — | — |
| 2026-05-13 | $25.48 | $29.11 | 3,200 | — | — |
| 2026-05-12 | $25.65 | $29.31 | 4,500 | — | — |
| 2026-05-11 | $25.61 | $29.25 | 3,200 | — | — |
| 2026-05-08 | $25.71 | $29.37 | 11,200 | — | — |
| 2026-05-07 | $25.85 | $29.53 | 14,600 | — | — |
| 2026-05-06 | $25.55 | $29.19 | 20,100 | — | — |
| 2026-05-05 | $25.62 | $29.27 | 18,700 | — | — |
| 2026-05-04 | $25.32 | $28.93 | 27,500 | — | — |
| 2026-05-01 | $25.10 | $28.68 | 17,500 | — | — |
| 2026-04-30 | $25.44 | $29.07 | 16,300 | — | — |
| 2026-04-29 | $25.20 | $28.79 | 13,000 | — | — |
| 2026-04-28 | $25.34 | $28.95 | 18,100 | — | — |
| 2026-04-27 | $25.69 | $29.35 | 27,400 | — | — |
| 2026-04-24 | $25.96 | $29.66 | 17,500 | — | — |
| 2026-04-23 | $26.08 | $29.80 | 24,000 | — | — |
| 2026-04-22 | $26.30 | $30.05 | 8,700 | — | — |
| 2026-04-21 | $26.59 | $30.38 | 2,400 | — | — |
| 2026-04-20 | $26.21 | $29.94 | 2,100 | — | — |
| 2026-04-17 | $26.26 | $30.00 | 3,600 | — | — |
| 2026-04-16 | $26.56 | $30.35 | 12,600 | — | — |
| 2026-04-15 | $26.70 | $30.51 | 5,300 | — | — |
| 2026-04-14 | $26.30 | $29.94 | 1,500 | — | — |
| 2026-04-13 | $26.50 | $30.17 | 1,700 | — | — |
| 2026-04-10 | $26.12 | $29.74 | 6,600 | — | — |
| 2026-04-09 | $26.18 | $29.80 | 2,100 | — | — |
| 2026-04-08 | $26.14 | $29.75 | 3,300 | — | — |
| 2026-04-07 | $26.15 | $29.77 | 12,000 | — | — |
| 2026-04-06 | $26.11 | $29.72 | 5,600 | — | — |
| 2026-04-02 | $26.18 | $29.80 | 3,500 | — | — |
| 2026-04-01 | $26.19 | $29.82 | 11,800 | — | — |
| 2026-03-31 | $25.94 | $29.53 | 11,800 | — | — |
| 2026-03-30 | $26.12 | $29.74 | 2,100 | — | — |
| 2026-03-27 | $25.88 | $29.47 | 3,800 | — | — |
| 2026-03-26 | $26.25 | $29.88 | 1,100 | — | — |
| 2026-03-25 | $26.50 | $30.17 | 12,600 | — | — |
| 2026-03-24 | $25.81 | $29.38 | 14,700 | — | — |
| 2026-03-23 | $26.20 | $29.83 | 7,100 | — | — |
| 2026-03-20 | $26.70 | $30.40 | 3,300 | — | — |
| 2026-03-19 | $26.34 | $29.99 | 3,100 | — | — |
| 2026-03-18 | $26.05 | $29.66 | 14,900 | — | — |
| 2026-03-17 | $26.22 | $29.85 | 4,500 | — | — |
| 2026-03-16 | $26.17 | $29.80 | 8,300 | — | — |
| 2026-03-13 | $26.46 | $30.12 | 8,000 | — | — |
| 2026-03-12 | $26.66 | $30.24 | 11,700 | — | — |
| 2026-03-11 | $27.38 | $31.06 | 3,600 | — | — |
| 2026-03-10 | $27.33 | $31.00 | 4,900 | — | — |
| 2026-03-09 | $27.13 | $30.78 | 4,300 | — | — |
| 2026-03-06 | $27.30 | $30.97 | 11,000 | — | — |
| 2026-03-05 | $27.18 | $30.83 | 3,600 | — | — |
| 2026-03-04 | $27.09 | $30.73 | 8,600 | — | — |
| 2026-03-03 | $27.36 | $31.04 | 6,800 | — | — |
| 2026-03-02 | $27.53 | $31.23 | 8,800 | — | — |
| 2026-02-27 | $27.29 | $30.96 | 6,000 | — | — |
| 2026-02-26 | $27.16 | $30.81 | 11,500 | — | — |
| 2026-02-25 | $27.52 | $31.22 | 8,400 | — | — |
| 2026-02-24 | $27.48 | $31.17 | 7,300 | — | — |
| 2026-02-23 | $27.35 | $31.03 | 2,900 | — | — |
| 2026-02-20 | $27.40 | $31.08 | 5,200 | — | — |
| 2026-02-19 | $27.10 | $30.74 | 16,700 | — | — |
| 2026-02-18 | $27.01 | $30.64 | 39,300 | — | — |
| 2026-02-17 | $26.48 | $30.04 | 5,300 | — | — |
| 2026-02-13 | $26.70 | $30.29 | 10,400 | — | — |
| 2026-02-12 | $26.58 | $30.05 | 8,400 | — | — |
| 2026-02-11 | $26.20 | $29.62 | 1,900 | — | — |
| 2026-02-10 | $26.45 | $29.90 | 5,200 | — | — |
| 2026-02-09 | $26.20 | $29.62 | 13,100 | — | — |
| 2026-02-06 | $26.26 | $29.68 | 10,800 | — | — |
| 2026-02-05 | $26.73 | $30.22 | 14,200 | — | — |
| 2026-02-04 | $26.20 | $29.62 | 20,300 | — | — |
| 2026-02-03 | $26.15 | $29.56 | 17,500 | — | — |
| 2026-02-02 | $26.25 | $29.67 | 8,900 | — | — |
| 2026-01-30 | $26.14 | $29.55 | 9,900 | — | — |
| 2026-01-29 | $26.26 | $29.69 | 5,800 | — | — |
| 2026-01-28 | $26.12 | $29.53 | 13,700 | — | — |
| 2026-01-27 | $26.14 | $29.55 | 3,000 | — | — |
| 2026-01-26 | $26.32 | $29.75 | 9,200 | — | — |
| 2026-01-23 | $26.36 | $29.80 | 7,000 | — | — |
| 2026-01-22 | $26.10 | $29.50 | 12,600 | — | — |
| 2026-01-21 | $26.12 | $29.52 | 19,800 | — | — |
| 2026-01-20 | $26.38 | $29.82 | 18,300 | — | — |
| 2026-01-16 | $26.39 | $29.83 | 7,000 | — | — |
| 2026-01-15 | $26.39 | $29.83 | 9,900 | — | — |
| 2026-01-14 | $26.02 | $29.41 | 1,900 | — | — |
| 2026-01-13 | $26.23 | $29.65 | 4,000 | — | — |
| 2026-01-12 | $25.90 | $29.28 | 22,200 | — | — |
| 2026-01-09 | $26.00 | $29.39 | 17,300 | — | — |
| 2026-01-08 | $26.02 | $29.41 | 6,300 | — | — |
| 2026-01-07 | $26.18 | $29.59 | 14,400 | — | — |
| 2026-01-06 | $26.18 | $29.59 | 4,100 | — | — |
| 2026-01-05 | $26.07 | $29.47 | 6,400 | — | — |
| 2026-01-02 | $25.96 | $29.35 | 1,900 | — | — |