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
- 2024-04-19 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 | — | — | — | $20.47 | 45,246 |
| 2026-09-03 | — | — | — | $20.62 | 56,325 |
| 2026-09-02 | — | — | — | $20.66 | 40,329 |
| 2026-09-01 | — | — | — | $20.45 | 91,890 |
| 2026-08-31 | — | — | — | $20.52 | 96,264 |
| 2026-08-28 | — | — | — | $20.90 | 56,484 |
| 2026-08-27 | $21.12 | $21.12 | 1,272,000 | $21.22 | 60,116 |
| 2026-08-26 | $21.17 | $21.17 | 715,000 | $20.95 | 44,860 |
| 2026-08-25 | $20.79 | $20.79 | 1,235,000 | $21.06 | 72,343 |
| 2026-08-24 | $20.79 | $20.79 | 1,633,300 | $21.04 | 174,827 |
| 2026-08-21 | $21.36 | $21.36 | 937,100 | $21.66 | 43,224 |
| 2026-08-20 | $21.78 | $21.78 | 1,525,200 | $22.39 | 83,093 |
| 2026-08-19 | $22.62 | $22.62 | 1,363,500 | $22.91 | 73,951 |
| 2026-08-18 | $22.65 | $22.65 | 1,771,600 | $23.49 | 87,436 |
| 2026-08-17 | $23.91 | $23.91 | 1,006,200 | $23.65 | 54,791 |
| 2026-08-14 | $23.62 | $23.62 | 1,480,700 | $23.14 | 127,764 |
| 2026-08-13 | $23.09 | $23.09 | 1,329,600 | $23.90 | 67,588 |
| 2026-08-12 | $23.77 | $23.77 | 1,352,900 | $24.70 | 107,742 |
| 2026-08-11 | $24.40 | $24.40 | 2,285,700 | $24.06 | 121,029 |
| 2026-08-10 | $23.76 | $23.76 | 2,433,700 | $23.54 | 158,263 |
| 2026-08-07 | $23.85 | $23.85 | 2,535,400 | $22.54 | 153,720 |
| 2026-08-06 | $22.35 | $22.35 | 2,386,900 | $22.26 | 182,477 |
| 2026-08-05 | $22.23 | $22.23 | 5,324,100 | $22.25 | 443,239 |
| 2026-08-04 | $21.88 | $21.88 | 7,720,400 | $25.38 | 457,506 |
| 2026-08-03 | $27.86 | $27.86 | 2,611,200 | $27.88 | 185,485 |
| 2026-07-31 | $27.84 | $27.84 | 2,107,100 | $27.36 | 132,145 |
| 2026-07-30 | $26.84 | $26.84 | 2,407,900 | $25.77 | 185,040 |
| 2026-07-29 | $24.30 | $24.30 | 1,669,000 | $25.81 | 148,345 |
| 2026-07-28 | $26.04 | $26.04 | 1,296,900 | $27.05 | 86,109 |
| 2026-07-27 | $27.32 | $27.32 | 1,272,000 | $27.92 | 64,864 |
| 2026-07-24 | $27.67 | $27.67 | 1,016,500 | $27.30 | 70,007 |
| 2026-07-23 | $27.69 | $27.69 | 1,189,300 | $27.35 | 33,410 |
| 2026-07-22 | $27.51 | $27.51 | 820,300 | $28.01 | 39,384 |
| 2026-07-21 | $28.00 | $28.00 | 1,676,700 | $27.90 | 98,574 |
| 2026-07-20 | $27.30 | $27.30 | 1,938,100 | $28.06 | 87,270 |
| 2026-07-17 | $27.70 | $27.70 | 1,718,700 | — | — |
| 2026-07-16 | $27.28 | $27.28 | 1,827,100 | — | — |
| 2026-07-15 | $27.02 | $27.02 | 1,629,100 | — | — |
| 2026-07-14 | $26.28 | $26.28 | 1,470,700 | — | — |
| 2026-07-13 | $25.87 | $25.87 | 1,148,100 | — | — |
| 2026-07-10 | $25.67 | $25.67 | 1,563,300 | — | — |
| 2026-07-09 | $26.28 | $26.28 | 988,000 | — | — |
| 2026-07-08 | $26.30 | $26.30 | 1,422,900 | — | — |
| 2026-07-07 | $26.57 | $26.57 | 1,641,600 | — | — |
| 2026-07-06 | $27.47 | $27.47 | 1,398,900 | — | — |
| 2026-07-02 | $27.39 | $27.39 | 1,470,400 | — | — |
| 2026-07-01 | $28.49 | $28.49 | 1,270,200 | — | — |
| 2026-06-30 | $30.24 | $30.24 | 3,780,500 | — | — |
| 2026-06-29 | $30.52 | $30.52 | 1,431,400 | — | — |
| 2026-06-26 | $30.65 | $30.65 | 3,037,800 | — | — |
| 2026-06-25 | $31.85 | $31.85 | 1,881,400 | — | — |
| 2026-06-24 | $31.45 | $31.45 | 2,308,100 | — | — |
| 2026-06-23 | $30.23 | $30.23 | 966,500 | — | — |
| 2026-06-22 | $30.85 | $30.85 | 1,368,600 | — | — |
| 2026-06-18 | $29.77 | $29.77 | 1,919,600 | — | — |
| 2026-06-17 | $29.97 | $29.97 | 1,301,000 | — | — |
| 2026-06-16 | $31.09 | $31.09 | 939,700 | — | — |
| 2026-06-15 | $31.59 | $31.59 | 744,500 | — | — |
| 2026-06-12 | $30.35 | $30.35 | 665,600 | — | — |
| 2026-06-11 | $29.73 | $29.73 | 868,200 | — | — |
| 2026-06-10 | $28.19 | $28.19 | 967,000 | — | — |
| 2026-06-09 | $29.51 | $29.51 | 740,300 | — | — |
| 2026-06-08 | $30.00 | $30.00 | 766,100 | — | — |
| 2026-06-05 | $29.84 | $29.84 | 808,000 | — | — |
| 2026-06-04 | $31.21 | $31.21 | 711,800 | — | — |
| 2026-06-03 | $30.39 | $30.39 | 1,063,700 | — | — |
| 2026-06-02 | $30.67 | $30.67 | 1,288,500 | — | — |
| 2026-06-01 | $30.22 | $30.22 | 1,979,400 | — | — |
| 2026-05-29 | $30.74 | $30.74 | 1,718,700 | — | — |
| 2026-05-28 | $30.67 | $30.67 | 1,128,600 | — | — |
| 2026-05-27 | $31.02 | $31.02 | 1,083,100 | — | — |
| 2026-05-26 | $31.32 | $31.32 | 2,544,300 | — | — |
| 2026-05-22 | $30.20 | $30.20 | 1,099,000 | — | — |
| 2026-05-21 | $30.18 | $30.18 | 1,066,800 | — | — |
| 2026-05-20 | $29.51 | $29.51 | 1,217,600 | — | — |
| 2026-05-19 | $28.96 | $28.96 | 1,280,500 | — | — |
| 2026-05-18 | $29.95 | $29.95 | 1,098,900 | — | — |
| 2026-05-15 | $31.29 | $31.29 | 1,381,900 | — | — |
| 2026-05-14 | $32.46 | $32.46 | 1,115,800 | — | — |
| 2026-05-13 | $32.07 | $32.07 | 1,724,100 | — | — |
| 2026-05-12 | $31.68 | $31.68 | 2,089,200 | — | — |
| 2026-05-11 | $33.20 | $33.20 | 2,081,700 | — | — |
| 2026-05-08 | $34.53 | $34.53 | 2,454,700 | — | — |
| 2026-05-07 | $33.60 | $33.60 | 5,148,900 | — | — |
| 2026-05-06 | $41.80 | $41.80 | 3,517,700 | — | — |
| 2026-05-05 | $41.58 | $41.58 | 2,335,700 | — | — |
| 2026-05-04 | $39.29 | $39.29 | 1,759,100 | — | — |
| 2026-05-01 | $39.25 | $39.25 | 1,848,400 | — | — |
| 2026-04-30 | $37.60 | $37.60 | 1,476,400 | — | — |
| 2026-04-29 | $35.18 | $35.18 | 791,600 | — | — |
| 2026-04-28 | $35.46 | $35.46 | 1,197,100 | — | — |
| 2026-04-27 | $35.41 | $35.41 | 1,144,700 | — | — |
| 2026-04-24 | $34.74 | $34.74 | 926,400 | — | — |
| 2026-04-23 | $34.51 | $34.51 | 1,066,200 | — | — |
| 2026-04-22 | $33.45 | $33.45 | 692,700 | — | — |
| 2026-04-21 | $32.96 | $32.96 | 838,000 | — | — |
| 2026-04-20 | $33.10 | $33.10 | 684,700 | — | — |
| 2026-04-17 | $33.74 | $33.74 | 977,700 | — | — |
| 2026-04-16 | $32.61 | $32.61 | 1,315,800 | — | — |
| 2026-04-15 | $33.10 | $33.10 | 742,900 | — | — |
| 2026-04-14 | $33.70 | $33.70 | 736,600 | — | — |
| 2026-04-13 | $33.74 | $33.74 | 690,200 | — | — |
| 2026-04-10 | $33.69 | $33.69 | 630,100 | — | — |
| 2026-04-09 | $33.41 | $33.41 | 1,042,800 | — | — |
| 2026-04-08 | $32.08 | $32.08 | 1,033,000 | — | — |
| 2026-04-07 | $30.67 | $30.67 | 1,152,400 | — | — |
| 2026-04-06 | $30.05 | $30.05 | 1,095,500 | — | — |
| 2026-04-02 | $29.83 | $29.83 | 962,500 | — | — |
| 2026-04-01 | $30.37 | $30.37 | 1,275,500 | — | — |
| 2026-03-31 | $29.21 | $29.21 | 1,894,700 | — | — |
| 2026-03-30 | $27.80 | $27.80 | 1,279,900 | — | — |
| 2026-03-27 | $29.38 | $29.38 | 1,044,400 | — | — |
| 2026-03-26 | $29.67 | $29.67 | 905,900 | — | — |
| 2026-03-25 | $30.45 | $30.45 | 838,600 | — | — |
| 2026-03-24 | $30.13 | $30.13 | 1,070,000 | — | — |
| 2026-03-23 | $30.12 | $30.12 | 1,238,600 | — | — |
| 2026-03-20 | $29.12 | $29.12 | 3,235,800 | — | — |
| 2026-03-19 | $30.40 | $30.40 | 927,700 | — | — |
| 2026-03-18 | $30.50 | $30.50 | 1,359,700 | — | — |
| 2026-03-17 | $30.17 | $30.17 | 1,408,400 | — | — |
| 2026-03-16 | $29.78 | $29.78 | 1,058,300 | — | — |
| 2026-03-13 | $29.30 | $29.30 | 821,000 | — | — |
| 2026-03-12 | $28.81 | $28.81 | 927,200 | — | — |
| 2026-03-11 | $29.97 | $29.97 | 974,500 | — | — |
| 2026-03-10 | $30.12 | $30.12 | 1,331,100 | — | — |
| 2026-03-09 | $30.01 | $30.01 | 1,952,200 | — | — |
| 2026-03-06 | $29.34 | $29.34 | 1,448,400 | — | — |
| 2026-03-05 | $29.45 | $29.45 | 2,110,900 | — | — |
| 2026-03-04 | $30.41 | $30.41 | 2,182,800 | — | — |
| 2026-03-03 | $29.87 | $29.87 | 2,154,100 | — | — |
| 2026-03-02 | $30.94 | $30.94 | 2,037,100 | — | — |
| 2026-02-27 | $31.00 | $31.00 | 1,258,900 | — | — |
| 2026-02-26 | $31.43 | $31.43 | 2,786,700 | — | — |
| 2026-02-25 | $30.67 | $30.67 | 4,035,200 | — | — |
| 2026-02-24 | $30.96 | $30.96 | 4,653,400 | — | — |
| 2026-02-23 | $31.24 | $31.24 | 1,617,900 | — | — |
| 2026-02-20 | $31.85 | $31.85 | 1,296,800 | — | — |
| 2026-02-19 | $31.88 | $31.88 | 818,200 | — | — |
| 2026-02-18 | $30.89 | $30.89 | 1,273,900 | — | — |
| 2026-02-17 | $31.29 | $31.29 | 1,904,600 | — | — |
| 2026-02-13 | $31.01 | $31.01 | 1,113,000 | — | — |
| 2026-02-12 | $31.11 | $31.11 | 1,241,900 | — | — |
| 2026-02-11 | $31.42 | $31.42 | 1,967,500 | — | — |
| 2026-02-10 | $30.44 | $30.44 | 1,312,800 | — | — |
| 2026-02-09 | $29.88 | $29.88 | 1,320,400 | — | — |
| 2026-02-06 | $28.93 | $28.93 | 841,900 | — | — |
| 2026-02-05 | $27.71 | $27.71 | 900,600 | — | — |
| 2026-02-04 | $27.77 | $27.77 | 1,400,100 | — | — |
| 2026-02-03 | $28.54 | $28.54 | 961,800 | — | — |
| 2026-02-02 | $27.82 | $27.82 | 962,900 | — | — |
| 2026-01-30 | $27.60 | $27.60 | 1,266,000 | — | — |
| 2026-01-29 | $27.83 | $27.83 | 957,900 | — | — |
| 2026-01-28 | $27.93 | $27.93 | 695,700 | — | — |
| 2026-01-27 | $28.48 | $28.48 | 572,700 | — | — |
| 2026-01-26 | $28.65 | $28.65 | 1,085,200 | — | — |
| 2026-01-23 | $28.40 | $28.40 | 908,600 | — | — |
| 2026-01-22 | $28.36 | $28.36 | 902,300 | — | — |
| 2026-01-21 | $28.27 | $28.27 | 864,400 | — | — |
| 2026-01-20 | $27.83 | $27.83 | 1,070,800 | — | — |
| 2026-01-16 | $27.80 | $27.80 | 1,623,000 | — | — |
| 2026-01-15 | $26.68 | $26.68 | 1,256,000 | — | — |
| 2026-01-14 | $27.05 | $27.05 | 673,600 | — | — |
| 2026-01-13 | $26.82 | $26.82 | 1,024,300 | — | — |
| 2026-01-12 | $26.89 | $26.89 | 941,200 | — | — |
| 2026-01-09 | $26.39 | $26.39 | 788,000 | — | — |
| 2026-01-08 | $26.40 | $26.40 | 2,160,700 | — | — |
| 2026-01-07 | $26.31 | $26.31 | 1,240,600 | — | — |
| 2026-01-06 | $27.11 | $27.11 | 1,745,000 | — | — |
| 2026-01-05 | $26.14 | $26.14 | 1,059,200 | — | — |
| 2026-01-02 | $25.82 | $25.82 | 1,639,800 | — | — |