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
- 2020-10-15 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 | — | — | — | $22.11 | 124,707 |
| 2026-09-03 | — | — | — | $22.11 | 151,022 |
| 2026-09-02 | — | — | — | $21.59 | 202,915 |
| 2026-09-01 | — | — | — | $21.84 | 139,081 |
| 2026-08-31 | — | — | — | $22.27 | 254,901 |
| 2026-08-28 | — | — | — | $22.52 | 80,051 |
| 2026-08-27 | $22.41 | $25.81 | 1,047,200 | $22.38 | 76,629 |
| 2026-08-26 | $22.40 | $25.81 | 1,255,800 | $22.38 | 82,903 |
| 2026-08-25 | $22.36 | $25.76 | 1,349,500 | $22.64 | 91,435 |
| 2026-08-24 | $22.64 | $26.09 | 1,647,600 | $22.78 | 142,168 |
| 2026-08-21 | $22.74 | $26.20 | 1,528,500 | $22.94 | 127,588 |
| 2026-08-20 | $22.74 | $26.20 | 1,601,600 | $23.00 | 108,647 |
| 2026-08-19 | $23.01 | $26.51 | 2,786,700 | $23.50 | 246,327 |
| 2026-08-18 | $23.61 | $27.20 | 2,062,000 | $23.45 | 138,006 |
| 2026-08-17 | $23.65 | $27.25 | 2,179,800 | $23.59 | 139,374 |
| 2026-08-14 | $23.63 | $27.22 | 1,299,200 | $23.53 | 108,315 |
| 2026-08-13 | $23.52 | $27.10 | 1,055,900 | $23.57 | 88,945 |
| 2026-08-12 | $23.35 | $26.90 | 1,178,700 | $23.20 | 126,183 |
| 2026-08-11 | $23.13 | $26.65 | 2,116,400 | $22.91 | 158,922 |
| 2026-08-10 | $22.94 | $26.43 | 1,952,300 | $22.67 | 114,910 |
| 2026-08-07 | $22.84 | $26.32 | 983,700 | $22.91 | 102,450 |
| 2026-08-06 | $23.01 | $26.51 | 1,388,800 | $23.37 | 156,413 |
| 2026-08-05 | $23.20 | $26.73 | 3,210,000 | $23.34 | 333,266 |
| 2026-08-04 | $23.39 | $26.95 | 2,067,600 | $23.15 | 204,703 |
| 2026-08-03 | $23.09 | $26.60 | 2,058,000 | $23.05 | 149,433 |
| 2026-07-31 | $22.96 | $26.45 | 4,364,200 | $23.19 | 449,435 |
| 2026-07-30 | $23.11 | $26.63 | 3,885,000 | $23.24 | 367,048 |
| 2026-07-29 | $23.04 | $26.55 | 4,322,600 | $23.56 | 413,794 |
| 2026-07-28 | $23.55 | $27.13 | 5,837,900 | $23.13 | 720,253 |
| 2026-07-27 | $23.10 | $26.62 | 4,980,100 | $23.02 | 360,335 |
| 2026-07-24 | $22.92 | $26.41 | 4,617,800 | $22.81 | 305,073 |
| 2026-07-23 | $22.62 | $26.06 | 2,540,000 | $22.19 | 233,998 |
| 2026-07-22 | $22.58 | $26.01 | 1,711,900 | $22.92 | 119,926 |
| 2026-07-21 | $22.94 | $26.43 | 1,727,100 | $22.68 | 141,792 |
| 2026-07-20 | $22.65 | $26.10 | 2,457,400 | $23.00 | 276,996 |
| 2026-07-17 | $23.00 | $26.50 | 2,381,700 | — | — |
| 2026-07-16 | $23.46 | $27.03 | 2,806,400 | — | — |
| 2026-07-15 | $22.68 | $26.13 | 1,705,500 | — | — |
| 2026-07-14 | $22.44 | $25.85 | 2,378,700 | — | — |
| 2026-07-13 | $22.27 | $25.66 | 1,580,400 | — | — |
| 2026-07-10 | $22.31 | $25.70 | 1,438,000 | — | — |
| 2026-07-09 | $22.18 | $25.56 | 2,661,400 | — | — |
| 2026-07-08 | $21.66 | $24.96 | 3,831,300 | — | — |
| 2026-07-07 | $22.52 | $25.95 | 2,522,400 | — | — |
| 2026-07-06 | $22.71 | $26.17 | 1,978,500 | — | — |
| 2026-07-02 | $22.36 | $25.76 | 2,305,400 | — | — |
| 2026-07-01 | $22.63 | $26.07 | 2,080,900 | — | — |
| 2026-06-30 | $22.24 | $25.62 | 2,940,200 | — | — |
| 2026-06-29 | $22.07 | $25.43 | 2,210,400 | — | — |
| 2026-06-26 | $22.09 | $25.45 | 7,067,000 | — | — |
| 2026-06-25 | $21.85 | $25.18 | 2,184,000 | — | — |
| 2026-06-24 | $21.43 | $24.69 | 3,370,700 | — | — |
| 2026-06-23 | $20.98 | $24.17 | 2,670,200 | — | — |
| 2026-06-22 | $20.74 | $23.90 | 4,355,200 | — | — |
| 2026-06-18 | $20.60 | $23.73 | 37,966,100 | — | — |
| 2026-06-17 | $20.15 | $23.22 | 4,308,900 | — | — |
| 2026-06-16 | $20.55 | $23.68 | 3,999,400 | — | — |
| 2026-06-15 | $20.42 | $23.53 | 4,952,900 | — | — |
| 2026-06-12 | $20.75 | $23.91 | 3,733,600 | — | — |
| 2026-06-11 | $20.73 | $23.88 | 2,931,600 | — | — |
| 2026-06-10 | $20.46 | $23.57 | 4,070,900 | — | — |
| 2026-06-09 | $20.59 | $23.72 | 3,141,700 | — | — |
| 2026-06-08 | $20.46 | $23.57 | 5,434,200 | — | — |
| 2026-06-05 | $19.85 | $22.87 | 1,934,500 | — | — |
| 2026-06-04 | $20.09 | $22.97 | 2,463,400 | — | — |
| 2026-06-03 | $19.29 | $22.06 | 2,078,400 | — | — |
| 2026-06-02 | $19.78 | $22.62 | 1,983,400 | — | — |
| 2026-06-01 | $19.46 | $22.25 | 2,495,400 | — | — |
| 2026-05-29 | $19.73 | $22.56 | 2,091,300 | — | — |
| 2026-05-28 | $19.82 | $22.67 | 1,498,400 | — | — |
| 2026-05-27 | $19.96 | $22.83 | 1,045,600 | — | — |
| 2026-05-26 | $20.21 | $23.11 | 1,511,800 | — | — |
| 2026-05-22 | $19.85 | $22.70 | 1,183,000 | — | — |
| 2026-05-21 | $19.85 | $22.70 | 1,350,700 | — | — |
| 2026-05-20 | $19.84 | $22.69 | 2,153,500 | — | — |
| 2026-05-19 | $19.22 | $21.98 | 1,686,900 | — | — |
| 2026-05-18 | $19.31 | $22.08 | 1,349,400 | — | — |
| 2026-05-15 | $19.19 | $21.95 | 1,506,500 | — | — |
| 2026-05-14 | $19.44 | $22.23 | 1,282,600 | — | — |
| 2026-05-13 | $19.34 | $22.12 | 1,392,100 | — | — |
| 2026-05-12 | $19.49 | $22.29 | 1,709,200 | — | — |
| 2026-05-11 | $19.65 | $22.47 | 1,562,200 | — | — |
| 2026-05-08 | $20.06 | $22.94 | 1,115,900 | — | — |
| 2026-05-07 | $19.96 | $22.83 | 1,838,600 | — | — |
| 2026-05-06 | $20.26 | $23.17 | 2,158,200 | — | — |
| 2026-05-05 | $20.26 | $23.17 | 1,434,000 | — | — |
| 2026-05-04 | $19.92 | $22.78 | 1,330,400 | — | — |
| 2026-05-01 | $20.26 | $23.17 | 1,469,300 | — | — |
| 2026-04-30 | $20.23 | $23.13 | 2,489,400 | — | — |
| 2026-04-29 | $19.89 | $22.75 | 2,151,200 | — | — |
| 2026-04-28 | $20.14 | $23.03 | 2,140,300 | — | — |
| 2026-04-27 | $19.95 | $22.81 | 4,496,700 | — | — |
| 2026-04-24 | $19.90 | $22.76 | 7,321,400 | — | — |
| 2026-04-23 | $20.51 | $23.45 | 2,082,000 | — | — |
| 2026-04-22 | $20.25 | $23.16 | 1,544,800 | — | — |
| 2026-04-21 | $20.39 | $23.32 | 2,057,600 | — | — |
| 2026-04-20 | $20.97 | $23.98 | 4,605,400 | — | — |
| 2026-04-17 | $21.05 | $24.07 | 3,174,900 | — | — |
| 2026-04-16 | $20.73 | $23.71 | 2,103,300 | — | — |
| 2026-04-15 | $20.68 | $23.65 | 1,258,600 | — | — |
| 2026-04-14 | $20.67 | $23.64 | 2,102,200 | — | — |
| 2026-04-13 | $20.75 | $23.73 | 1,601,700 | — | — |
| 2026-04-10 | $20.83 | $23.82 | 960,700 | — | — |
| 2026-04-09 | $20.96 | $23.97 | 2,662,500 | — | — |
| 2026-04-08 | $20.70 | $23.67 | 2,334,300 | — | — |
| 2026-04-07 | $19.95 | $22.81 | 1,697,000 | — | — |
| 2026-04-06 | $20.03 | $22.91 | 1,146,200 | — | — |
| 2026-04-02 | $19.85 | $22.70 | 1,307,000 | — | — |
| 2026-04-01 | $19.78 | $22.62 | 1,490,800 | — | — |
| 2026-03-31 | $19.56 | $22.37 | 2,268,200 | — | — |
| 2026-03-30 | $19.16 | $21.91 | 1,294,500 | — | — |
| 2026-03-27 | $19.01 | $21.74 | 1,376,800 | — | — |
| 2026-03-26 | $19.38 | $22.16 | 1,932,700 | — | — |
| 2026-03-25 | $19.38 | $22.16 | 2,026,400 | — | — |
| 2026-03-24 | $19.14 | $21.89 | 1,860,200 | — | — |
| 2026-03-23 | $19.05 | $21.79 | 3,206,000 | — | — |
| 2026-03-20 | $18.72 | $21.41 | 4,046,900 | — | — |
| 2026-03-19 | $18.82 | $21.52 | 1,549,300 | — | — |
| 2026-03-18 | $18.54 | $21.20 | 1,431,300 | — | — |
| 2026-03-17 | $18.83 | $21.53 | 1,641,300 | — | — |
| 2026-03-16 | $18.97 | $21.69 | 1,149,900 | — | — |
| 2026-03-13 | $18.79 | $21.49 | 1,003,800 | — | — |
| 2026-03-12 | $18.86 | $21.57 | 1,641,300 | — | — |
| 2026-03-11 | $18.97 | $21.69 | 1,398,800 | — | — |
| 2026-03-10 | $19.24 | $22.00 | 2,751,100 | — | — |
| 2026-03-09 | $18.98 | $21.70 | 2,333,200 | — | — |
| 2026-03-06 | $18.99 | $21.72 | 1,910,300 | — | — |
| 2026-03-05 | $19.42 | $22.06 | 2,247,000 | — | — |
| 2026-03-04 | $19.55 | $22.21 | 2,480,800 | — | — |
| 2026-03-03 | $19.45 | $22.09 | 2,173,900 | — | — |
| 2026-03-02 | $19.72 | $22.40 | 3,093,600 | — | — |
| 2026-02-27 | $19.56 | $22.22 | 3,129,800 | — | — |
| 2026-02-26 | $20.73 | $23.55 | 1,925,200 | — | — |
| 2026-02-25 | $20.82 | $23.65 | 2,629,400 | — | — |
| 2026-02-24 | $20.43 | $23.21 | 2,091,300 | — | — |
| 2026-02-23 | $20.46 | $23.24 | 1,980,600 | — | — |
| 2026-02-20 | $21.42 | $24.33 | 1,421,600 | — | — |
| 2026-02-19 | $21.11 | $23.98 | 2,803,900 | — | — |
| 2026-02-18 | $21.36 | $24.26 | 1,982,400 | — | — |
| 2026-02-17 | $21.60 | $24.54 | 1,800,500 | — | — |
| 2026-02-13 | $21.61 | $24.55 | 1,376,800 | — | — |
| 2026-02-12 | $21.42 | $24.33 | 1,555,900 | — | — |
| 2026-02-11 | $21.52 | $24.44 | 1,320,800 | — | — |
| 2026-02-10 | $21.57 | $24.50 | 1,429,800 | — | — |
| 2026-02-09 | $21.97 | $24.96 | 1,238,800 | — | — |
| 2026-02-06 | $21.89 | $24.87 | 2,040,800 | — | — |
| 2026-02-05 | $21.45 | $24.37 | 2,805,800 | — | — |
| 2026-02-04 | $21.79 | $24.75 | 2,995,200 | — | — |
| 2026-02-03 | $21.93 | $24.91 | 4,917,800 | — | — |
| 2026-02-02 | $21.20 | $24.08 | 3,920,000 | — | — |
| 2026-01-30 | $20.49 | $23.27 | 2,428,800 | — | — |
| 2026-01-29 | $20.41 | $23.18 | 2,204,900 | — | — |
| 2026-01-28 | $19.93 | $22.64 | 1,767,800 | — | — |
| 2026-01-27 | $20.27 | $23.03 | 1,705,500 | — | — |
| 2026-01-26 | $20.12 | $22.85 | 2,881,500 | — | — |
| 2026-01-23 | $20.05 | $22.78 | 3,128,100 | — | — |
| 2026-01-22 | $20.36 | $23.13 | 2,567,800 | — | — |
| 2026-01-21 | $20.27 | $23.03 | 3,002,200 | — | — |
| 2026-01-20 | $19.16 | $21.76 | 1,559,500 | — | — |
| 2026-01-16 | $19.37 | $22.00 | 1,849,900 | — | — |
| 2026-01-15 | $19.56 | $22.22 | 1,461,200 | — | — |
| 2026-01-14 | $19.04 | $21.63 | 1,437,700 | — | — |
| 2026-01-13 | $19.08 | $21.67 | 1,570,200 | — | — |
| 2026-01-12 | $19.30 | $21.92 | 1,531,100 | — | — |
| 2026-01-09 | $19.44 | $22.08 | 1,733,700 | — | — |
| 2026-01-08 | $19.43 | $22.07 | 1,890,400 | — | — |
| 2026-01-07 | $19.38 | $22.01 | 1,512,600 | — | — |
| 2026-01-06 | $19.41 | $22.05 | 1,920,700 | — | — |
| 2026-01-05 | $19.13 | $21.73 | 2,071,300 | — | — |
| 2026-01-02 | $18.54 | $21.06 | 1,573,200 | — | — |