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
- 2018-01-02 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 | — | — | — | $27.39 | 3,714 |
| 2026-09-03 | — | — | — | $27.06 | 3,886 |
| 2026-09-02 | — | — | — | $27.99 | 2,297 |
| 2026-09-01 | — | — | — | $25.50 | 5,241 |
| 2026-08-31 | — | — | — | $27.67 | 4,751 |
| 2026-08-28 | — | — | — | $28.67 | 7,408 |
| 2026-08-27 | $28.16 | $28.16 | 225,500 | $28.80 | 18,009 |
| 2026-08-26 | $28.85 | $28.85 | 205,100 | $26.59 | 8,698 |
| 2026-08-25 | $26.76 | $26.76 | 170,500 | $23.47 | 4,818 |
| 2026-08-24 | $23.18 | $23.18 | 136,600 | $24.02 | 7,724 |
| 2026-08-21 | $23.98 | $23.98 | 177,300 | $25.47 | 8,208 |
| 2026-08-20 | $24.61 | $24.61 | 157,900 | $26.38 | 5,803 |
| 2026-08-19 | $26.28 | $26.28 | 166,400 | $26.01 | 8,323 |
| 2026-08-18 | $25.70 | $25.70 | 270,700 | $27.38 | 7,477 |
| 2026-08-17 | $27.64 | $27.64 | 305,200 | $32.86 | 9,859 |
| 2026-08-14 | $34.20 | $34.20 | 157,300 | $31.29 | 6,404 |
| 2026-08-13 | $31.08 | $31.08 | 259,200 | $28.25 | 11,707 |
| 2026-08-12 | $30.42 | $30.42 | 180,700 | $27.11 | 7,579 |
| 2026-08-11 | $28.24 | $28.24 | 454,500 | $26.13 | 21,768 |
| 2026-08-10 | $26.10 | $26.10 | 316,000 | $27.15 | 7,336 |
| 2026-08-07 | $27.12 | $27.12 | 57,400 | $27.16 | 1,377 |
| 2026-08-06 | $27.01 | $27.01 | 151,100 | $27.22 | 5,248 |
| 2026-08-05 | $26.65 | $26.65 | 128,800 | $26.51 | 1,654 |
| 2026-08-04 | $26.60 | $26.60 | 187,600 | $26.94 | 3,723 |
| 2026-08-03 | $26.87 | $26.87 | 141,300 | $26.92 | 9,844 |
| 2026-07-31 | $26.84 | $26.84 | 474,900 | $29.00 | 26,044 |
| 2026-07-30 | $30.40 | $30.40 | 267,400 | $27.72 | 9,391 |
| 2026-07-29 | $28.01 | $28.01 | 100,600 | $30.80 | 7,404 |
| 2026-07-28 | $30.25 | $30.25 | 202,200 | $31.56 | 8,181 |
| 2026-07-27 | $32.57 | $32.57 | 232,900 | $32.17 | 6,641 |
| 2026-07-24 | $32.12 | $32.12 | 148,300 | $32.48 | 4,498 |
| 2026-07-23 | $33.09 | $33.09 | 119,900 | $33.94 | 4,948 |
| 2026-07-22 | $34.20 | $34.20 | 120,500 | $33.50 | 5,422 |
| 2026-07-21 | $33.46 | $33.46 | 110,100 | $30.89 | 5,312 |
| 2026-07-20 | $30.95 | $30.95 | 136,400 | $31.13 | 3,362 |
| 2026-07-17 | $31.16 | $31.16 | 122,600 | — | — |
| 2026-07-16 | $27.79 | $27.79 | 193,100 | — | — |
| 2026-07-15 | $28.49 | $28.49 | 165,300 | — | — |
| 2026-07-14 | $31.28 | $31.28 | 163,100 | — | — |
| 2026-07-13 | $30.92 | $30.92 | 187,900 | — | — |
| 2026-07-10 | $36.78 | $36.78 | 287,600 | — | — |
| 2026-07-09 | $36.51 | $36.51 | 143,700 | — | — |
| 2026-07-08 | $35.35 | $35.35 | 185,500 | — | — |
| 2026-07-07 | $33.39 | $33.39 | 74,400 | — | — |
| 2026-07-06 | $32.49 | $32.49 | 127,700 | — | — |
| 2026-07-02 | $28.26 | $28.26 | 33,400 | — | — |
| 2026-07-01 | $28.34 | $28.34 | 41,500 | — | — |
| 2026-06-30 | $31.56 | $31.56 | 240,700 | — | — |
| 2026-06-29 | $30.43 | $30.43 | 163,500 | — | — |
| 2026-06-26 | $25.39 | $25.39 | 82,600 | — | — |
| 2026-06-25 | $25.54 | $25.54 | 42,500 | — | — |
| 2026-06-24 | $26.01 | $26.01 | 35,800 | — | — |
| 2026-06-23 | $26.90 | $26.90 | 92,700 | — | — |
| 2026-06-22 | $30.73 | $30.73 | 121,000 | — | — |
| 2026-06-18 | $28.46 | $28.46 | 197,800 | — | — |
| 2026-06-17 | $26.73 | $26.73 | 86,400 | — | — |
| 2026-06-16 | $23.89 | $23.89 | 63,000 | — | — |
| 2026-06-15 | $25.80 | $25.80 | 78,700 | — | — |
| 2026-06-12 | $24.53 | $24.53 | 86,600 | — | — |
| 2026-06-11 | $27.09 | $27.09 | 43,600 | — | — |
| 2026-06-10 | $27.86 | $27.86 | 37,500 | — | — |
| 2026-06-09 | $30.44 | $30.44 | 47,700 | — | — |
| 2026-06-08 | $29.08 | $29.08 | 47,400 | — | — |
| 2026-06-05 | $29.46 | $29.46 | 92,200 | — | — |
| 2026-06-04 | $29.64 | $29.64 | 56,600 | — | — |
| 2026-06-03 | $26.91 | $26.91 | 67,900 | — | — |
| 2026-06-02 | $28.62 | $28.62 | 119,700 | — | — |
| 2026-06-01 | $24.07 | $24.07 | 138,800 | — | — |
| 2026-05-29 | $21.90 | $21.90 | 87,600 | — | — |
| 2026-05-28 | $22.64 | $22.64 | 107,000 | — | — |
| 2026-05-27 | $20.43 | $20.43 | 32,700 | — | — |
| 2026-05-26 | $20.03 | $20.03 | 72,700 | — | — |
| 2026-05-22 | $21.47 | $21.47 | 61,200 | — | — |
| 2026-05-21 | $20.10 | $20.10 | 164,800 | — | — |
| 2026-05-20 | $20.43 | $20.43 | 180,400 | — | — |
| 2026-05-19 | $20.30 | $20.30 | 135,400 | — | — |
| 2026-05-18 | $21.38 | $21.38 | 130,700 | — | — |
| 2026-05-15 | $23.01 | $23.01 | 180,100 | — | — |
| 2026-05-14 | $25.33 | $25.33 | 168,700 | — | — |
| 2026-05-13 | $29.47 | $29.47 | 133,800 | — | — |
| 2026-05-12 | $29.26 | $29.26 | 157,800 | — | — |
| 2026-05-11 | $31.32 | $31.32 | 225,700 | — | — |
| 2026-05-08 | $35.00 | $35.00 | 244,600 | — | — |
| 2026-05-07 | $35.73 | $35.73 | 428,800 | — | — |
| 2026-05-06 | $33.98 | $33.98 | 813,400 | — | — |
| 2026-05-05 | $34.94 | $34.94 | 638,100 | — | — |
| 2026-05-04 | $29.85 | $29.85 | 1,606,800 | — | — |
| 2026-05-01 | $30.42 | $30.42 | 18,924,600 | — | — |
| 2026-04-30 | $14.74 | $14.74 | 1,897,300 | — | — |
| 2026-04-29 | $13.00 | $13.00 | 85,400 | — | — |
| 2026-04-28 | $12.46 | $12.46 | 698,100 | — | — |
| 2026-04-27 | $17.93 | $17.93 | 946,000 | — | — |
| 2026-04-24 | $17.70 | $17.70 | 302,700 | — | — |
| 2026-04-23 | $16.62 | $16.62 | 82,370 | — | — |
| 2026-04-22 | $17.40 | $17.40 | 343,563 | — | — |
| 2026-04-21 | $20.10 | $20.10 | 448,250 | — | — |
| 2026-04-20 | $25.50 | $25.50 | 656,693 | — | — |
| 2026-04-17 | $18.18 | $18.18 | 97,107 | — | — |
| 2026-04-16 | $18.45 | $18.45 | 363,810 | — | — |
| 2026-04-15 | $21.72 | $21.72 | 2,210,210 | — | — |
| 2026-04-14 | $13.14 | $13.14 | 245,897 | — | — |
| 2026-04-13 | $14.16 | $14.16 | 447,010 | — | — |
| 2026-04-10 | $15.06 | $15.06 | 7,743,970 | — | — |
| 2026-04-09 | $8.79 | $8.79 | 378,997 | — | — |
| 2026-04-08 | $8.22 | $8.22 | 1,371,790 | — | — |
| 2026-04-07 | $5.64 | $5.64 | 2,558,210 | — | — |
| 2026-04-06 | $5.31 | $5.31 | 59,993 | — | — |
| 2026-04-02 | $5.40 | $5.40 | 48,173 | — | — |
| 2026-04-01 | $6.09 | $6.09 | 46,267 | — | — |
| 2026-03-31 | $6.90 | $6.90 | 19,027 | — | — |
| 2026-03-30 | $6.78 | $6.78 | 14,063 | — | — |
| 2026-03-27 | $7.17 | $7.17 | 38,013 | — | — |
| 2026-03-26 | $7.53 | $7.53 | 21,963 | — | — |
| 2026-03-25 | $7.92 | $7.92 | 21,873 | — | — |
| 2026-03-24 | $7.65 | $7.65 | 20,163 | — | — |
| 2026-03-23 | $7.98 | $7.98 | 47,393 | — | — |
| 2026-03-20 | $7.98 | $7.98 | 33,860 | — | — |
| 2026-03-19 | $7.92 | $7.92 | 45,547 | — | — |
| 2026-03-18 | $7.92 | $7.92 | 41,197 | — | — |
| 2026-03-17 | $8.16 | $8.16 | 294,073 | — | — |
| 2026-03-16 | $9.36 | $9.36 | 763,040 | — | — |
| 2026-03-13 | $8.52 | $8.52 | 38,167 | — | — |
| 2026-03-12 | $9.12 | $9.12 | 99,250 | — | — |
| 2026-03-11 | $9.75 | $9.75 | 76,077 | — | — |
| 2026-03-10 | $9.30 | $9.30 | 54,083 | — | — |
| 2026-03-09 | $9.03 | $9.03 | 20,453 | — | — |
| 2026-03-06 | $9.00 | $9.00 | 20,043 | — | — |
| 2026-03-05 | $8.64 | $8.64 | 7,833 | — | — |
| 2026-03-04 | $9.06 | $9.06 | 8,543 | — | — |
| 2026-03-03 | $8.88 | $8.88 | 11,693 | — | — |
| 2026-03-02 | $8.46 | $8.46 | 6,093 | — | — |
| 2026-02-27 | $8.40 | $8.40 | 5,647 | — | — |
| 2026-02-26 | $8.64 | $8.64 | 17,897 | — | — |
| 2026-02-25 | $8.49 | $8.49 | 12,000 | — | — |
| 2026-02-24 | $8.46 | $8.46 | 8,960 | — | — |
| 2026-02-23 | $8.43 | $8.43 | 4,070 | — | — |
| 2026-02-20 | $8.55 | $8.55 | 15,163 | — | — |
| 2026-02-19 | $8.79 | $8.79 | 5,300 | — | — |
| 2026-02-18 | $8.91 | $8.91 | 7,197 | — | — |
| 2026-02-17 | $8.73 | $8.73 | 16,200 | — | — |
| 2026-02-13 | $9.21 | $9.21 | 11,733 | — | — |
| 2026-02-12 | $9.00 | $9.00 | 13,983 | — | — |
| 2026-02-11 | $9.66 | $9.66 | 10,210 | — | — |
| 2026-02-10 | $10.11 | $10.11 | 25,617 | — | — |
| 2026-02-09 | $9.69 | $9.69 | 11,037 | — | — |
| 2026-02-06 | $9.60 | $9.60 | 12,657 | — | — |
| 2026-02-05 | $9.48 | $9.48 | 13,287 | — | — |
| 2026-02-04 | $9.27 | $9.27 | 21,153 | — | — |
| 2026-02-03 | $9.90 | $9.90 | 16,010 | — | — |
| 2026-02-02 | $10.20 | $10.20 | 11,747 | — | — |
| 2026-01-30 | $10.05 | $10.05 | 24,113 | — | — |
| 2026-01-29 | $10.83 | $10.83 | 9,567 | — | — |
| 2026-01-28 | $11.13 | $11.13 | 35,940 | — | — |
| 2026-01-27 | $11.73 | $11.73 | 49,593 | — | — |
| 2026-01-26 | $10.92 | $10.92 | 37,040 | — | — |
| 2026-01-23 | $11.40 | $11.40 | 33,153 | — | — |
| 2026-01-22 | $10.95 | $10.95 | 209,347 | — | — |
| 2026-01-21 | $11.28 | $11.28 | 224,917 | — | — |
| 2026-01-20 | $8.97 | $8.97 | 24,680 | — | — |
| 2026-01-16 | $9.06 | $9.06 | 43,800 | — | — |
| 2026-01-15 | $8.31 | $8.31 | 63,317 | — | — |
| 2026-01-14 | $10.23 | $10.23 | 34,320 | — | — |
| 2026-01-13 | $10.53 | $10.53 | 13,870 | — | — |
| 2026-01-12 | $10.35 | $10.35 | 30,090 | — | — |
| 2026-01-09 | $10.83 | $10.83 | 32,643 | — | — |
| 2026-01-08 | $11.79 | $11.79 | 18,147 | — | — |
| 2026-01-07 | $11.61 | $11.61 | 27,610 | — | — |
| 2026-01-06 | $11.01 | $11.01 | 33,250 | — | — |
| 2026-01-05 | $11.49 | $11.49 | 125,530 | — | — |
| 2026-01-02 | $10.11 | $10.11 | 233,677 | — | — |