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
- 2025-06-18 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 | — | — | — | $24.92 | 296,799 |
| 2026-09-03 | — | — | — | $24.96 | 412,047 |
| 2026-09-02 | — | — | — | $25.00 | 390,699 |
| 2026-09-01 | — | — | — | $25.55 | 337,709 |
| 2026-08-31 | — | — | — | $25.19 | 365,141 |
| 2026-08-28 | — | — | — | $26.08 | 367,253 |
| 2026-08-27 | $26.38 | $26.38 | 10,903,100 | $26.59 | 243,905 |
| 2026-08-26 | $26.82 | $26.82 | 4,027,900 | $27.80 | 323,464 |
| 2026-08-25 | $28.01 | $28.01 | 6,821,400 | $26.11 | 448,127 |
| 2026-08-24 | $26.13 | $26.13 | 5,802,700 | $25.74 | 267,817 |
| 2026-08-21 | $26.27 | $26.27 | 6,388,500 | $24.68 | 543,132 |
| 2026-08-20 | $24.58 | $24.58 | 6,033,200 | $22.82 | 486,454 |
| 2026-08-19 | $22.76 | $22.76 | 6,559,200 | $21.99 | 433,727 |
| 2026-08-18 | $20.97 | $20.97 | 3,598,300 | $21.37 | 247,515 |
| 2026-08-17 | $21.63 | $21.63 | 2,772,100 | $21.78 | 339,551 |
| 2026-08-14 | $21.80 | $21.80 | 3,868,500 | $22.10 | 311,141 |
| 2026-08-13 | $22.18 | $22.18 | 2,972,600 | $22.66 | 239,840 |
| 2026-08-12 | $22.26 | $22.26 | 4,024,700 | $23.08 | 287,615 |
| 2026-08-11 | $23.14 | $23.14 | 6,044,000 | $23.41 | 388,587 |
| 2026-08-10 | $23.40 | $23.40 | 5,911,800 | $22.88 | 371,629 |
| 2026-08-07 | $22.74 | $22.74 | 9,401,900 | $20.85 | 676,836 |
| 2026-08-06 | $20.00 | $20.00 | 11,272,900 | $18.95 | 699,896 |
| 2026-08-05 | $16.45 | $16.45 | 6,766,300 | $16.03 | 476,716 |
| 2026-08-04 | $16.10 | $16.10 | 4,844,200 | $16.28 | 313,786 |
| 2026-08-03 | $16.32 | $16.32 | 4,902,400 | $16.01 | 330,042 |
| 2026-07-31 | $15.67 | $15.67 | 3,511,200 | $16.10 | 203,320 |
| 2026-07-30 | $16.09 | $16.09 | 4,541,800 | $15.50 | 275,422 |
| 2026-07-29 | $15.59 | $15.59 | 5,624,900 | $15.48 | 402,544 |
| 2026-07-28 | $15.59 | $15.59 | 3,619,500 | $15.97 | 221,181 |
| 2026-07-27 | $15.63 | $15.63 | 3,454,700 | $15.66 | 386,980 |
| 2026-07-24 | $15.52 | $15.52 | 4,932,100 | $15.95 | 297,577 |
| 2026-07-23 | $15.65 | $15.65 | 2,540,900 | $15.21 | 157,605 |
| 2026-07-22 | $15.38 | $15.38 | 1,990,900 | $15.75 | 106,750 |
| 2026-07-21 | $15.73 | $15.73 | 3,188,800 | $15.55 | 125,996 |
| 2026-07-20 | $15.56 | $15.56 | 2,766,300 | $16.33 | 177,390 |
| 2026-07-17 | $16.49 | $16.49 | 3,294,600 | — | — |
| 2026-07-16 | $16.48 | $16.48 | 3,596,300 | — | — |
| 2026-07-15 | $17.46 | $17.46 | 6,453,500 | — | — |
| 2026-07-14 | $16.95 | $16.95 | 3,670,300 | — | — |
| 2026-07-13 | $17.06 | $17.06 | 4,267,000 | — | — |
| 2026-07-10 | $16.99 | $16.99 | 2,258,700 | — | — |
| 2026-07-09 | $17.87 | $17.87 | 3,294,400 | — | — |
| 2026-07-08 | $17.32 | $17.32 | 2,825,800 | — | — |
| 2026-07-07 | $17.47 | $17.47 | 2,677,600 | — | — |
| 2026-07-06 | $17.81 | $17.81 | 2,610,900 | — | — |
| 2026-07-02 | $18.30 | $18.30 | 2,923,900 | — | — |
| 2026-07-01 | $18.75 | $18.75 | 4,166,800 | — | — |
| 2026-06-30 | $17.82 | $17.82 | 3,757,900 | — | — |
| 2026-06-29 | $18.32 | $18.32 | 3,779,600 | — | — |
| 2026-06-26 | $18.50 | $18.50 | 7,280,800 | — | — |
| 2026-06-25 | $18.70 | $18.70 | 3,853,800 | — | — |
| 2026-06-24 | $18.15 | $18.15 | 2,163,700 | — | — |
| 2026-06-23 | $17.60 | $17.60 | 2,842,600 | — | — |
| 2026-06-22 | $17.31 | $17.31 | 3,023,500 | — | — |
| 2026-06-18 | $18.47 | $18.47 | 2,398,300 | — | — |
| 2026-06-17 | $17.86 | $17.86 | 2,349,800 | — | — |
| 2026-06-16 | $17.98 | $17.98 | 1,804,600 | — | — |
| 2026-06-15 | $18.18 | $18.18 | 1,579,300 | — | — |
| 2026-06-12 | $17.97 | $17.97 | 1,961,400 | — | — |
| 2026-06-11 | $18.00 | $18.00 | 2,384,800 | — | — |
| 2026-06-10 | $17.16 | $17.16 | 2,606,000 | — | — |
| 2026-06-09 | $16.96 | $16.96 | 3,534,000 | — | — |
| 2026-06-08 | $16.14 | $16.14 | 3,403,000 | — | — |
| 2026-06-05 | $16.49 | $16.49 | 2,740,800 | — | — |
| 2026-06-04 | $17.28 | $17.28 | 3,197,700 | — | — |
| 2026-06-03 | $15.48 | $15.48 | 2,807,800 | — | — |
| 2026-06-02 | $16.52 | $16.52 | 2,572,900 | — | — |
| 2026-06-01 | $16.45 | $16.45 | 2,611,300 | — | — |
| 2026-05-29 | $16.72 | $16.72 | 2,185,800 | — | — |
| 2026-05-28 | $16.67 | $16.67 | 2,788,200 | — | — |
| 2026-05-27 | $15.38 | $15.38 | 1,869,600 | — | — |
| 2026-05-26 | $15.52 | $15.52 | 2,004,100 | — | — |
| 2026-05-22 | $15.55 | $15.55 | 1,804,300 | — | — |
| 2026-05-21 | $15.94 | $15.94 | 2,456,800 | — | — |
| 2026-05-20 | $15.70 | $15.70 | 2,715,800 | — | — |
| 2026-05-19 | $14.96 | $14.96 | 2,460,700 | — | — |
| 2026-05-18 | $15.10 | $15.10 | 5,441,200 | — | — |
| 2026-05-15 | $14.55 | $14.55 | 4,697,000 | — | — |
| 2026-05-14 | $15.25 | $15.25 | 3,809,900 | — | — |
| 2026-05-13 | $14.69 | $14.69 | 6,941,900 | — | — |
| 2026-05-12 | $16.76 | $16.76 | 3,278,700 | — | — |
| 2026-05-11 | $15.94 | $15.94 | 3,256,100 | — | — |
| 2026-05-08 | $16.15 | $16.15 | 8,874,400 | — | — |
| 2026-05-07 | $19.84 | $19.84 | 3,377,900 | — | — |
| 2026-05-06 | $19.13 | $19.13 | 1,671,200 | — | — |
| 2026-05-05 | $18.95 | $18.95 | 1,874,500 | — | — |
| 2026-05-04 | $18.69 | $18.69 | 1,542,400 | — | — |
| 2026-05-01 | $18.47 | $18.47 | 2,086,600 | — | — |
| 2026-04-30 | $19.00 | $19.00 | 1,666,500 | — | — |
| 2026-04-29 | $17.77 | $17.77 | 2,515,300 | — | — |
| 2026-04-28 | $18.44 | $18.44 | 1,819,300 | — | — |
| 2026-04-27 | $19.93 | $19.93 | 1,287,000 | — | — |
| 2026-04-24 | $20.20 | $20.20 | 830,400 | — | — |
| 2026-04-23 | $19.79 | $19.79 | 1,540,800 | — | — |
| 2026-04-22 | $20.50 | $20.50 | 1,301,900 | — | — |
| 2026-04-21 | $20.83 | $20.83 | 2,057,600 | — | — |
| 2026-04-20 | $21.24 | $21.24 | 1,564,600 | — | — |
| 2026-04-17 | $21.15 | $21.15 | 1,121,900 | — | — |
| 2026-04-16 | $20.40 | $20.40 | 1,775,700 | — | — |
| 2026-04-15 | $20.95 | $20.95 | 1,881,000 | — | — |
| 2026-04-14 | $20.19 | $20.19 | 2,006,500 | — | — |
| 2026-04-13 | $19.13 | $19.13 | 1,962,400 | — | — |
| 2026-04-10 | $18.05 | $18.05 | 2,720,200 | — | — |
| 2026-04-09 | $19.20 | $19.20 | 2,099,800 | — | — |
| 2026-04-08 | $19.51 | $19.51 | 1,533,800 | — | — |
| 2026-04-07 | $18.75 | $18.75 | 1,509,000 | — | — |
| 2026-04-06 | $19.01 | $19.01 | 1,572,600 | — | — |
| 2026-04-02 | $19.29 | $19.29 | 1,541,500 | — | — |
| 2026-04-01 | $19.13 | $19.13 | 2,409,100 | — | — |
| 2026-03-31 | $17.88 | $17.88 | 3,047,100 | — | — |
| 2026-03-30 | $16.85 | $16.85 | 2,310,000 | — | — |
| 2026-03-27 | $16.95 | $16.95 | 3,711,000 | — | — |
| 2026-03-26 | $18.33 | $18.33 | 1,270,300 | — | — |
| 2026-03-25 | $18.56 | $18.56 | 1,915,400 | — | — |
| 2026-03-24 | $19.24 | $19.24 | 3,789,900 | — | — |
| 2026-03-23 | $19.26 | $19.26 | 3,729,800 | — | — |
| 2026-03-20 | $18.41 | $18.41 | 8,271,000 | — | — |
| 2026-03-19 | $18.81 | $18.81 | 3,268,500 | — | — |
| 2026-03-18 | $18.47 | $18.47 | 3,282,400 | — | — |
| 2026-03-17 | $18.54 | $18.54 | 2,158,200 | — | — |
| 2026-03-16 | $19.05 | $19.05 | 1,948,000 | — | — |
| 2026-03-13 | $18.15 | $18.15 | 1,697,500 | — | — |
| 2026-03-12 | $17.69 | $17.69 | 2,206,000 | — | — |
| 2026-03-11 | $18.62 | $18.62 | 1,477,900 | — | — |
| 2026-03-10 | $18.54 | $18.54 | 1,755,300 | — | — |
| 2026-03-09 | $19.00 | $19.00 | 2,688,500 | — | — |
| 2026-03-06 | $18.59 | $18.59 | 1,772,900 | — | — |
| 2026-03-05 | $19.22 | $19.22 | 1,773,800 | — | — |
| 2026-03-04 | $19.86 | $19.86 | 2,070,500 | — | — |
| 2026-03-03 | $19.38 | $19.38 | 2,719,100 | — | — |
| 2026-03-02 | $20.66 | $20.66 | 3,162,500 | — | — |
| 2026-02-27 | $20.14 | $20.14 | 4,834,600 | — | — |
| 2026-02-26 | $19.24 | $19.24 | 2,643,000 | — | — |
| 2026-02-25 | $18.31 | $18.31 | 1,877,300 | — | — |
| 2026-02-24 | $18.20 | $18.20 | 2,595,200 | — | — |
| 2026-02-23 | $17.64 | $17.64 | 3,288,400 | — | — |
| 2026-02-20 | $19.53 | $19.53 | 3,637,300 | — | — |
| 2026-02-19 | $20.85 | $20.85 | 1,322,500 | — | — |
| 2026-02-18 | $21.05 | $21.05 | 1,796,700 | — | — |
| 2026-02-17 | $20.80 | $20.80 | 2,033,900 | — | — |
| 2026-02-13 | $20.62 | $20.62 | 1,464,400 | — | — |
| 2026-02-12 | $20.65 | $20.65 | 1,725,700 | — | — |
| 2026-02-11 | $21.50 | $21.50 | 2,076,200 | — | — |
| 2026-02-10 | $22.17 | $22.17 | 1,400,500 | — | — |
| 2026-02-09 | $22.31 | $22.31 | 1,407,900 | — | — |
| 2026-02-06 | $22.00 | $22.00 | 1,682,500 | — | — |
| 2026-02-05 | $21.25 | $21.25 | 3,701,600 | — | — |
| 2026-02-04 | $21.84 | $21.84 | 2,782,100 | — | — |
| 2026-02-03 | $23.20 | $23.20 | 3,016,600 | — | — |
| 2026-02-02 | $23.32 | $23.32 | 2,711,700 | — | — |
| 2026-01-30 | $23.16 | $23.16 | 3,680,000 | — | — |
| 2026-01-29 | $25.20 | $25.20 | 3,498,400 | — | — |
| 2026-01-28 | $26.50 | $26.50 | 3,114,900 | — | — |
| 2026-01-27 | $26.01 | $26.01 | 1,855,100 | — | — |
| 2026-01-26 | $25.79 | $25.79 | 1,797,500 | — | — |
| 2026-01-23 | $25.00 | $25.00 | 1,691,400 | — | — |
| 2026-01-22 | $25.55 | $25.55 | 2,274,400 | — | — |
| 2026-01-21 | $25.48 | $25.48 | 1,970,200 | — | — |
| 2026-01-20 | $26.27 | $26.27 | 2,583,800 | — | — |
| 2026-01-16 | $26.78 | $26.78 | 2,298,400 | — | — |
| 2026-01-15 | $27.12 | $27.12 | 2,869,500 | — | — |
| 2026-01-14 | $26.42 | $26.42 | 2,238,800 | — | — |
| 2026-01-13 | $26.40 | $26.40 | 3,234,200 | — | — |
| 2026-01-12 | $25.60 | $25.60 | 4,807,300 | — | — |
| 2026-01-09 | $28.51 | $28.51 | 1,945,900 | — | — |
| 2026-01-08 | $28.25 | $28.25 | 3,392,700 | — | — |
| 2026-01-07 | $28.78 | $28.78 | 2,753,000 | — | — |
| 2026-01-06 | $28.38 | $28.38 | 2,829,700 | — | — |
| 2026-01-05 | $26.41 | $26.41 | 2,373,500 | — | — |
| 2026-01-02 | $26.98 | $26.98 | 1,864,000 | — | — |