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
- 2025-08-14 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 | — | — | — | $33.49 | 479 |
| 2026-09-03 | — | — | — | $29.51 | 583 |
| 2026-09-02 | — | — | — | $30.15 | 108 |
| 2026-09-01 | — | — | — | $30.40 | 335 |
| 2026-08-31 | — | — | — | $29.00 | 209 |
| 2026-08-28 | — | — | — | $31.01 | 248 |
| 2026-08-27 | $31.84 | $31.84 | 125,200 | $29.45 | 5,895 |
| 2026-08-26 | $28.15 | $28.15 | 170,000 | $29.00 | 21,864 |
| 2026-08-25 | $29.20 | $29.20 | 278,600 | $28.65 | 26,856 |
| 2026-08-24 | $28.97 | $28.97 | 34,300 | $31.70 | 1,235 |
| 2026-08-21 | $30.75 | $30.75 | 51,500 | $33.50 | 388 |
| 2026-08-20 | $31.00 | $31.00 | 17,900 | $29.25 | 125 |
| 2026-08-19 | $28.40 | $28.40 | 26,300 | $29.04 | 321 |
| 2026-08-18 | $28.96 | $28.96 | 42,600 | $30.50 | 2,428 |
| 2026-08-17 | $27.55 | $27.55 | 119,800 | $36.45 | 425 |
| 2026-08-14 | $29.44 | $29.44 | 117,700 | $29.99 | 2,429 |
| 2026-08-13 | $28.02 | $28.02 | 121,100 | $30.10 | 6,461 |
| 2026-08-12 | $30.85 | $30.85 | 151,500 | $27.76 | 1,305 |
| 2026-08-11 | $28.83 | $28.83 | 91,600 | $27.53 | 1,859 |
| 2026-08-10 | $27.75 | $27.75 | 216,900 | $27.50 | 7,573 |
| 2026-08-07 | $26.49 | $26.49 | 18,600 | $25.35 | 725 |
| 2026-08-06 | $26.05 | $26.05 | 42,100 | $24.76 | 3,070 |
| 2026-08-05 | $25.96 | $25.96 | 42,800 | $22.85 | 1,415 |
| 2026-08-04 | $23.98 | $23.98 | 39,500 | $22.99 | 130 |
| 2026-08-03 | $21.90 | $21.90 | 112,200 | $22.21 | 2,406 |
| 2026-07-31 | $22.57 | $22.57 | 23,600 | $22.49 | 289 |
| 2026-07-30 | $21.65 | $21.65 | 120,200 | $23.09 | 1,152 |
| 2026-07-29 | $22.99 | $22.99 | 118,600 | $25.67 | 1,093 |
| 2026-07-28 | $24.86 | $24.86 | 55,800 | $23.00 | 559 |
| 2026-07-27 | $22.99 | $22.99 | 43,700 | $21.30 | 937 |
| 2026-07-24 | $20.00 | $20.00 | 178,400 | $20.99 | 1,817 |
| 2026-07-23 | $21.97 | $21.97 | 34,700 | $21.06 | 768 |
| 2026-07-22 | $20.36 | $20.36 | 13,900 | $19.70 | 167 |
| 2026-07-21 | $20.25 | $20.25 | 172,400 | $22.98 | 494 |
| 2026-07-20 | $21.90 | $21.90 | 38,000 | $21.99 | 380 |
| 2026-07-17 | $21.91 | $21.91 | 33,100 | — | — |
| 2026-07-16 | $21.69 | $21.69 | 46,000 | — | — |
| 2026-07-15 | $19.86 | $19.86 | 99,600 | — | — |
| 2026-07-14 | $19.10 | $19.10 | 16,700 | — | — |
| 2026-07-13 | $17.61 | $17.61 | 36,000 | — | — |
| 2026-07-10 | $18.70 | $18.70 | 10,000 | — | — |
| 2026-07-09 | $18.28 | $18.28 | 55,100 | — | — |
| 2026-07-08 | $21.28 | $21.28 | 93,200 | — | — |
| 2026-07-07 | $21.11 | $21.11 | 28,900 | — | — |
| 2026-07-06 | $21.47 | $21.47 | 103,100 | — | — |
| 2026-07-02 | $21.80 | $21.80 | 54,000 | — | — |
| 2026-07-01 | $21.59 | $21.59 | 13,800 | — | — |
| 2026-06-30 | $23.02 | $23.02 | 57,600 | — | — |
| 2026-06-29 | $20.66 | $20.66 | 4,300 | — | — |
| 2026-06-26 | $21.01 | $21.01 | 30,100 | — | — |
| 2026-06-25 | $20.72 | $20.72 | 24,500 | — | — |
| 2026-06-24 | $23.03 | $23.03 | 70,200 | — | — |
| 2026-06-23 | $20.88 | $20.88 | 31,300 | — | — |
| 2026-06-22 | $20.65 | $20.65 | 27,500 | — | — |
| 2026-06-18 | $18.60 | $18.60 | 23,400 | — | — |
| 2026-06-17 | $18.16 | $18.16 | 228,300 | — | — |
| 2026-06-16 | $17.92 | $17.92 | 19,200 | — | — |
| 2026-06-15 | $18.88 | $18.88 | 21,200 | — | — |
| 2026-06-12 | $17.81 | $17.81 | 15,700 | — | — |
| 2026-06-11 | $16.84 | $16.84 | 37,800 | — | — |
| 2026-06-10 | $16.31 | $16.31 | 13,100 | — | — |
| 2026-06-09 | $16.15 | $16.15 | 41,500 | — | — |
| 2026-06-08 | $15.55 | $15.55 | 10,700 | — | — |
| 2026-06-05 | $16.39 | $16.39 | 0 | — | — |
| 2026-06-04 | $16.39 | $16.39 | 17,300 | — | — |
| 2026-06-03 | $18.06 | $18.06 | 16,900 | — | — |
| 2026-06-02 | $18.50 | $18.50 | 12,300 | — | — |
| 2026-06-01 | $19.37 | $19.37 | 19,300 | — | — |
| 2026-05-29 | $19.19 | $19.19 | 60,500 | — | — |
| 2026-05-28 | $16.84 | $16.84 | 9,900 | — | — |
| 2026-05-27 | $16.24 | $16.24 | 10,900 | — | — |
| 2026-05-26 | $16.15 | $16.15 | 13,300 | — | — |
| 2026-05-22 | $15.85 | $15.85 | 31,400 | — | — |
| 2026-05-21 | $16.85 | $16.85 | 41,200 | — | — |
| 2026-05-20 | $18.74 | $18.74 | 28,100 | — | — |
| 2026-05-19 | $20.10 | $20.10 | 4,900 | — | — |
| 2026-05-18 | $20.12 | $20.12 | 8,200 | — | — |
| 2026-05-15 | $21.00 | $21.00 | 9,100 | — | — |
| 2026-05-14 | $20.82 | $20.82 | 11,700 | — | — |
| 2026-05-13 | $20.43 | $20.43 | 21,900 | — | — |
| 2026-05-12 | $20.26 | $20.26 | 46,800 | — | — |
| 2026-05-11 | $17.60 | $17.60 | 16,500 | — | — |
| 2026-05-08 | $17.10 | $17.10 | 17,200 | — | — |
| 2026-05-07 | $18.38 | $18.38 | 44,000 | — | — |
| 2026-05-06 | $22.80 | $22.80 | 288,000 | — | — |
| 2026-05-05 | $18.17 | $18.17 | 10,100 | — | — |
| 2026-05-04 | $18.01 | $18.01 | 4,400 | — | — |
| 2026-05-01 | $18.00 | $18.00 | 4,100 | — | — |
| 2026-04-30 | $16.00 | $16.00 | 4,700 | — | — |
| 2026-04-29 | $15.15 | $15.15 | 3,100 | — | — |
| 2026-04-28 | $15.36 | $15.36 | 2,700 | — | — |
| 2026-04-27 | $15.10 | $15.10 | 1,800 | — | — |
| 2026-04-24 | $14.10 | $14.10 | 700 | — | — |
| 2026-04-23 | $14.60 | $14.60 | 1,500 | — | — |
| 2026-04-22 | $14.17 | $14.17 | 3,600 | — | — |
| 2026-04-21 | $14.14 | $14.14 | 0 | — | — |
| 2026-04-20 | $14.14 | $14.14 | 1,100 | — | — |
| 2026-04-17 | $15.34 | $15.34 | 2,500 | — | — |
| 2026-04-16 | $15.72 | $15.72 | 3,700 | — | — |
| 2026-04-15 | $15.28 | $15.28 | 5,600 | — | — |
| 2026-04-14 | $14.36 | $14.36 | 1,700 | — | — |
| 2026-04-13 | $13.59 | $13.59 | 5,300 | — | — |
| 2026-04-10 | $14.10 | $14.10 | 1,500 | — | — |
| 2026-04-09 | $15.01 | $15.01 | 6,900 | — | — |
| 2026-04-08 | $15.58 | $15.58 | 5,300 | — | — |
| 2026-04-07 | $13.96 | $13.96 | 2,100 | — | — |
| 2026-04-06 | $15.01 | $15.01 | 2,900 | — | — |
| 2026-04-02 | $16.18 | $16.18 | 12,900 | — | — |
| 2026-04-01 | $16.14 | $16.14 | 14,300 | — | — |
| 2026-03-31 | $17.00 | $17.00 | 3,800 | — | — |
| 2026-03-30 | $13.56 | $13.56 | 3,100 | — | — |
| 2026-03-27 | $15.26 | $15.26 | 2,400 | — | — |
| 2026-03-26 | $14.25 | $14.25 | 16,200 | — | — |
| 2026-03-25 | $16.11 | $16.11 | 6,200 | — | — |
| 2026-03-24 | $14.57 | $14.57 | 13,400 | — | — |
| 2026-03-23 | $14.74 | $14.74 | 10,600 | — | — |
| 2026-03-20 | $15.06 | $15.06 | 4,800 | — | — |
| 2026-03-19 | $14.80 | $14.80 | 12,900 | — | — |
| 2026-03-18 | $15.20 | $15.20 | 18,200 | — | — |
| 2026-03-17 | $15.42 | $15.42 | 52,200 | — | — |
| 2026-03-16 | $13.15 | $13.15 | 32,200 | — | — |
| 2026-03-13 | $14.15 | $14.15 | 5,700 | — | — |
| 2026-03-12 | $14.55 | $14.55 | 19,700 | — | — |
| 2026-03-11 | $13.46 | $13.46 | 19,600 | — | — |
| 2026-03-10 | $16.50 | $16.50 | 41,300 | — | — |
| 2026-03-09 | $13.26 | $13.26 | 2,000 | — | — |
| 2026-03-06 | $12.66 | $12.66 | 7,600 | — | — |
| 2026-03-05 | $12.28 | $12.28 | 9,000 | — | — |
| 2026-03-04 | $12.50 | $12.50 | 7,200 | — | — |
| 2026-03-03 | $13.49 | $13.49 | 18,400 | — | — |
| 2026-03-02 | $15.01 | $15.01 | 47,000 | — | — |
| 2026-02-27 | $14.83 | $14.83 | 5,300 | — | — |
| 2026-02-26 | $15.15 | $15.15 | 6,500 | — | — |
| 2026-02-25 | $15.04 | $15.04 | 4,100 | — | — |
| 2026-02-24 | $15.66 | $15.66 | 18,200 | — | — |
| 2026-02-23 | $15.50 | $15.50 | 14,200 | — | — |
| 2026-02-20 | $16.09 | $16.09 | 14,500 | — | — |
| 2026-02-19 | $15.35 | $15.35 | 14,700 | — | — |
| 2026-02-18 | $16.52 | $16.52 | 36,700 | — | — |
| 2026-02-17 | $15.88 | $15.88 | 52,000 | — | — |
| 2026-02-13 | $13.63 | $13.63 | 73,700 | — | — |
| 2026-02-12 | $12.60 | $12.60 | 90,300 | — | — |
| 2026-02-11 | $11.03 | $11.03 | 97,700 | — | — |
| 2026-02-10 | $9.45 | $9.45 | 37,900 | — | — |
| 2026-02-09 | $9.51 | $9.51 | 51,600 | — | — |
| 2026-02-06 | $9.59 | $9.59 | 353,000 | — | — |
| 2026-02-05 | $9.13 | $9.13 | 11,600 | — | — |
| 2026-02-04 | $9.49 | $9.49 | 18,000 | — | — |
| 2026-02-03 | $8.77 | $8.77 | 10,800 | — | — |
| 2026-02-02 | $8.96 | $8.96 | 47,400 | — | — |
| 2026-01-30 | $11.49 | $11.49 | 502,000 | — | — |
| 2026-01-29 | $9.33 | $9.33 | 6,800 | — | — |
| 2026-01-28 | $8.60 | $8.60 | 58,000 | — | — |
| 2026-01-27 | $8.69 | $8.69 | 7,500 | — | — |
| 2026-01-26 | $8.10 | $8.10 | 20,300 | — | — |
| 2026-01-23 | $8.03 | $8.03 | 3,900 | — | — |
| 2026-01-22 | $8.01 | $8.01 | 11,100 | — | — |
| 2026-01-21 | $8.00 | $8.00 | 9,900 | — | — |
| 2026-01-20 | $7.89 | $7.89 | 10,100 | — | — |
| 2026-01-16 | $7.77 | $7.77 | 24,200 | — | — |
| 2026-01-15 | $8.13 | $8.13 | 20,700 | — | — |
| 2026-01-14 | $8.39 | $8.39 | 43,300 | — | — |
| 2026-01-13 | $8.52 | $8.52 | 33,800 | — | — |
| 2026-01-12 | $8.80 | $8.80 | 60,600 | — | — |
| 2026-01-09 | $7.78 | $7.78 | 56,000 | — | — |
| 2026-01-08 | $7.10 | $7.10 | 35,100 | — | — |
| 2026-01-07 | $7.00 | $7.00 | 14,500 | — | — |
| 2026-01-06 | $7.43 | $7.43 | 37,000 | — | — |
| 2026-01-05 | $7.80 | $7.80 | 57,400 | — | — |
| 2026-01-02 | $7.41 | $7.41 | 458,600 | — | — |