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
- 2020-09-17 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 | — | — | — | $20.97 | 67,708 |
| 2026-09-03 | — | — | — | $21.22 | 116,670 |
| 2026-09-02 | — | — | — | $20.79 | 121,058 |
| 2026-09-01 | — | — | — | $20.97 | 97,448 |
| 2026-08-31 | — | — | — | $21.11 | 118,862 |
| 2026-08-28 | — | — | — | $21.18 | 75,184 |
| 2026-08-27 | $21.13 | $30.44 | 984,400 | $21.30 | 67,344 |
| 2026-08-26 | $21.31 | $30.70 | 904,700 | $21.52 | 68,722 |
| 2026-08-25 | $21.55 | $31.05 | 2,187,300 | $21.39 | 162,134 |
| 2026-08-24 | $21.20 | $30.54 | 2,169,000 | $21.24 | 109,034 |
| 2026-08-21 | $21.12 | $30.43 | 1,001,000 | $21.26 | 65,613 |
| 2026-08-20 | $21.21 | $30.56 | 1,262,300 | $21.00 | 102,793 |
| 2026-08-19 | $21.15 | $30.47 | 3,455,600 | $20.84 | 188,648 |
| 2026-08-18 | $20.78 | $29.94 | 3,943,100 | $21.32 | 182,602 |
| 2026-08-17 | $21.22 | $30.57 | 1,872,800 | $21.32 | 83,571 |
| 2026-08-14 | $21.39 | $30.81 | 1,740,000 | $21.31 | 86,271 |
| 2026-08-13 | $21.24 | $30.60 | 1,317,600 | $21.26 | 97,175 |
| 2026-08-12 | $21.07 | $30.35 | 3,443,800 | $20.74 | 170,880 |
| 2026-08-11 | $20.65 | $29.75 | 2,285,400 | $20.58 | 124,149 |
| 2026-08-10 | $20.46 | $29.47 | 4,373,900 | $20.89 | 248,122 |
| 2026-08-07 | $20.93 | $30.15 | 6,807,200 | $20.85 | 553,301 |
| 2026-08-06 | $21.16 | $30.48 | 1,440,100 | $21.53 | 133,426 |
| 2026-08-05 | $21.20 | $30.54 | 2,299,900 | $21.21 | 267,841 |
| 2026-08-04 | $21.16 | $30.48 | 2,063,100 | $21.21 | 182,043 |
| 2026-08-03 | $21.26 | $30.63 | 1,783,700 | $21.52 | 138,260 |
| 2026-07-31 | $21.41 | $30.84 | 1,495,600 | $21.38 | 113,788 |
| 2026-07-30 | $21.50 | $30.97 | 4,793,500 | $22.24 | 374,254 |
| 2026-07-29 | $22.15 | $31.91 | 1,646,100 | $22.66 | 188,962 |
| 2026-07-28 | $22.40 | $32.27 | 1,645,600 | $22.65 | 169,750 |
| 2026-07-27 | $22.39 | $32.26 | 1,446,600 | $22.31 | 140,948 |
| 2026-07-24 | $22.36 | $32.21 | 1,172,200 | $22.34 | 97,144 |
| 2026-07-23 | $22.36 | $32.21 | 1,219,800 | $22.62 | 96,820 |
| 2026-07-22 | $22.69 | $32.69 | 879,000 | $22.89 | 70,299 |
| 2026-07-21 | $22.84 | $32.90 | 1,035,900 | $22.72 | 106,997 |
| 2026-07-20 | $22.72 | $32.73 | 1,229,700 | $22.97 | 119,680 |
| 2026-07-17 | $22.80 | $32.85 | 1,837,700 | — | — |
| 2026-07-16 | $22.79 | $32.83 | 1,613,200 | — | — |
| 2026-07-15 | $21.82 | $31.43 | 1,184,600 | — | — |
| 2026-07-14 | $21.87 | $31.51 | 2,082,700 | — | — |
| 2026-07-13 | $21.94 | $31.61 | 1,522,200 | — | — |
| 2026-07-10 | $21.83 | $31.45 | 1,750,600 | — | — |
| 2026-07-09 | $21.61 | $31.13 | 3,577,400 | — | — |
| 2026-07-08 | $21.85 | $31.48 | 3,024,700 | — | — |
| 2026-07-07 | $21.40 | $30.83 | 1,605,000 | — | — |
| 2026-07-06 | $21.09 | $30.38 | 2,132,400 | — | — |
| 2026-07-02 | $21.25 | $30.61 | 2,826,300 | — | — |
| 2026-07-01 | $20.78 | $29.94 | 2,824,400 | — | — |
| 2026-06-30 | $20.67 | $29.78 | 1,935,600 | — | — |
| 2026-06-29 | $21.16 | $30.06 | 2,487,300 | — | — |
| 2026-06-26 | $21.21 | $30.13 | 4,686,800 | — | — |
| 2026-06-25 | $21.02 | $29.86 | 1,484,500 | — | — |
| 2026-06-24 | $21.09 | $29.96 | 2,231,600 | — | — |
| 2026-06-23 | $21.05 | $29.90 | 1,435,300 | — | — |
| 2026-06-22 | $20.75 | $29.48 | 1,934,100 | — | — |
| 2026-06-18 | $20.58 | $29.24 | 3,727,600 | — | — |
| 2026-06-17 | $20.38 | $28.95 | 1,276,500 | — | — |
| 2026-06-16 | $20.94 | $29.75 | 1,395,800 | — | — |
| 2026-06-15 | $20.79 | $29.54 | 1,506,200 | — | — |
| 2026-06-12 | $21.07 | $29.93 | 1,677,700 | — | — |
| 2026-06-11 | $20.90 | $29.69 | 1,388,000 | — | — |
| 2026-06-10 | $21.08 | $29.95 | 1,354,200 | — | — |
| 2026-06-09 | $20.94 | $29.75 | 1,597,200 | — | — |
| 2026-06-08 | $20.63 | $29.31 | 2,233,900 | — | — |
| 2026-06-05 | $20.58 | $29.24 | 1,781,600 | — | — |
| 2026-06-04 | $20.22 | $28.73 | 1,753,000 | — | — |
| 2026-06-03 | $20.18 | $28.67 | 1,509,000 | — | — |
| 2026-06-02 | $20.20 | $28.70 | 2,035,900 | — | — |
| 2026-06-01 | $19.86 | $28.21 | 1,134,900 | — | — |
| 2026-05-29 | $20.23 | $28.74 | 1,261,900 | — | — |
| 2026-05-28 | $20.34 | $28.90 | 1,261,400 | — | — |
| 2026-05-27 | $20.42 | $29.01 | 1,512,600 | — | — |
| 2026-05-26 | $20.62 | $29.29 | 2,161,500 | — | — |
| 2026-05-22 | $20.40 | $28.98 | 1,181,300 | — | — |
| 2026-05-21 | $20.41 | $29.00 | 2,047,400 | — | — |
| 2026-05-20 | $20.43 | $29.02 | 2,057,300 | — | — |
| 2026-05-19 | $20.27 | $28.80 | 1,346,000 | — | — |
| 2026-05-18 | $20.23 | $28.74 | 1,637,300 | — | — |
| 2026-05-15 | $19.89 | $28.26 | 1,951,500 | — | — |
| 2026-05-14 | $19.76 | $28.07 | 1,233,300 | — | — |
| 2026-05-13 | $19.82 | $28.16 | 1,295,000 | — | — |
| 2026-05-12 | $20.02 | $28.44 | 2,355,000 | — | — |
| 2026-05-11 | $20.00 | $28.41 | 1,750,700 | — | — |
| 2026-05-08 | $19.86 | $28.21 | 1,395,800 | — | — |
| 2026-05-07 | $19.86 | $28.21 | 2,195,900 | — | — |
| 2026-05-06 | $19.88 | $28.24 | 1,962,100 | — | — |
| 2026-05-05 | $19.77 | $28.09 | 1,287,000 | — | — |
| 2026-05-04 | $19.41 | $27.58 | 1,571,100 | — | — |
| 2026-05-01 | $19.64 | $27.90 | 2,229,800 | — | — |
| 2026-04-30 | $19.80 | $28.13 | 4,199,200 | — | — |
| 2026-04-29 | $19.93 | $28.31 | 3,176,300 | — | — |
| 2026-04-28 | $20.03 | $28.46 | 1,766,500 | — | — |
| 2026-04-27 | $19.96 | $28.36 | 1,988,700 | — | — |
| 2026-04-24 | $20.02 | $28.44 | 1,662,800 | — | — |
| 2026-04-23 | $20.06 | $28.50 | 2,898,400 | — | — |
| 2026-04-22 | $19.85 | $28.20 | 1,928,500 | — | — |
| 2026-04-21 | $20.14 | $28.61 | 2,569,900 | — | — |
| 2026-04-20 | $20.28 | $28.81 | 1,998,900 | — | — |
| 2026-04-17 | $20.36 | $28.92 | 3,008,500 | — | — |
| 2026-04-16 | $20.00 | $28.41 | 4,345,800 | — | — |
| 2026-04-15 | $20.14 | $28.61 | 2,211,200 | — | — |
| 2026-04-14 | $20.09 | $28.54 | 2,058,100 | — | — |
| 2026-04-13 | $19.80 | $28.13 | 2,232,900 | — | — |
| 2026-04-10 | $19.92 | $28.30 | 2,074,000 | — | — |
| 2026-04-09 | $19.74 | $28.04 | 3,755,100 | — | — |
| 2026-04-08 | $19.51 | $27.72 | 33,401,600 | — | — |
| 2026-04-07 | $18.87 | $26.81 | 8,476,500 | — | — |
| 2026-04-06 | $18.51 | $26.30 | 1,203,000 | — | — |
| 2026-04-02 | $18.62 | $26.45 | 1,237,500 | — | — |
| 2026-04-01 | $18.50 | $26.28 | 1,827,400 | — | — |
| 2026-03-31 | $18.27 | $25.96 | 1,600,900 | — | — |
| 2026-03-30 | $18.58 | $25.98 | 1,557,700 | — | — |
| 2026-03-27 | $18.46 | $25.81 | 1,163,500 | — | — |
| 2026-03-26 | $18.67 | $26.11 | 1,371,300 | — | — |
| 2026-03-25 | $18.63 | $26.05 | 1,449,900 | — | — |
| 2026-03-24 | $18.71 | $26.16 | 1,657,100 | — | — |
| 2026-03-23 | $18.63 | $26.05 | 1,979,200 | — | — |
| 2026-03-20 | $18.64 | $26.06 | 2,936,500 | — | — |
| 2026-03-19 | $19.36 | $27.07 | 1,976,400 | — | — |
| 2026-03-18 | $19.32 | $27.01 | 1,794,500 | — | — |
| 2026-03-17 | $19.74 | $27.60 | 2,629,300 | — | — |
| 2026-03-16 | $19.63 | $27.45 | 1,861,700 | — | — |
| 2026-03-13 | $19.31 | $27.00 | 2,345,100 | — | — |
| 2026-03-12 | $19.25 | $26.92 | 1,384,400 | — | — |
| 2026-03-11 | $18.97 | $26.52 | 1,046,000 | — | — |
| 2026-03-10 | $19.05 | $26.64 | 1,592,300 | — | — |
| 2026-03-09 | $19.27 | $26.94 | 1,428,100 | — | — |
| 2026-03-06 | $19.15 | $26.78 | 1,269,400 | — | — |
| 2026-03-05 | $19.05 | $26.64 | 1,917,100 | — | — |
| 2026-03-04 | $18.90 | $26.43 | 2,529,900 | — | — |
| 2026-03-03 | $19.07 | $26.66 | 2,467,700 | — | — |
| 2026-03-02 | $19.32 | $27.01 | 2,119,200 | — | — |
| 2026-02-27 | $19.39 | $27.11 | 2,323,600 | — | — |
| 2026-02-26 | $19.41 | $27.14 | 1,477,000 | — | — |
| 2026-02-25 | $19.40 | $27.13 | 1,186,200 | — | — |
| 2026-02-24 | $19.28 | $26.96 | 1,265,400 | — | — |
| 2026-02-23 | $18.97 | $26.52 | 2,260,900 | — | — |
| 2026-02-20 | $18.79 | $26.27 | 1,857,200 | — | — |
| 2026-02-19 | $18.69 | $26.13 | 4,312,000 | — | — |
| 2026-02-18 | $19.51 | $27.28 | 1,920,700 | — | — |
| 2026-02-17 | $19.85 | $27.76 | 1,122,500 | — | — |
| 2026-02-13 | $19.64 | $27.46 | 1,384,400 | — | — |
| 2026-02-12 | $19.36 | $27.07 | 1,833,000 | — | — |
| 2026-02-11 | $19.47 | $27.22 | 1,027,100 | — | — |
| 2026-02-10 | $19.59 | $27.39 | 1,052,200 | — | — |
| 2026-02-09 | $19.35 | $27.06 | 1,446,300 | — | — |
| 2026-02-06 | $19.26 | $26.93 | 1,586,100 | — | — |
| 2026-02-05 | $19.39 | $27.11 | 1,675,300 | — | — |
| 2026-02-04 | $18.91 | $26.44 | 3,250,500 | — | — |
| 2026-02-03 | $18.72 | $26.18 | 1,863,200 | — | — |
| 2026-02-02 | $18.30 | $25.59 | 1,846,400 | — | — |
| 2026-01-30 | $18.51 | $25.88 | 1,886,400 | — | — |
| 2026-01-29 | $18.37 | $25.69 | 1,476,000 | — | — |
| 2026-01-28 | $17.95 | $25.10 | 1,119,700 | — | — |
| 2026-01-27 | $18.31 | $25.60 | 1,414,500 | — | — |
| 2026-01-26 | $18.47 | $25.83 | 1,159,300 | — | — |
| 2026-01-23 | $18.53 | $25.91 | 1,345,500 | — | — |
| 2026-01-22 | $18.42 | $25.76 | 1,208,000 | — | — |
| 2026-01-21 | $18.69 | $26.13 | 1,866,800 | — | — |
| 2026-01-20 | $18.68 | $26.12 | 1,182,200 | — | — |
| 2026-01-16 | $18.71 | $26.16 | 1,400,100 | — | — |
| 2026-01-15 | $18.54 | $25.92 | 1,907,400 | — | — |
| 2026-01-14 | $18.46 | $25.81 | 1,916,900 | — | — |
| 2026-01-13 | $18.23 | $25.49 | 1,534,000 | — | — |
| 2026-01-12 | $17.96 | $25.11 | 2,256,100 | — | — |
| 2026-01-09 | $18.05 | $25.24 | 1,327,600 | — | — |
| 2026-01-08 | $18.21 | $25.46 | 2,270,400 | — | — |
| 2026-01-07 | $18.09 | $25.29 | 3,959,100 | — | — |
| 2026-01-06 | $17.73 | $24.79 | 2,664,300 | — | — |
| 2026-01-05 | $17.67 | $24.71 | 1,743,300 | — | — |
| 2026-01-02 | $17.46 | $24.41 | 2,040,700 | — | — |