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
- 2022-11-22 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 | — | — | — | $24.60 | 19,510 |
| 2026-09-03 | — | — | — | $24.29 | 26,096 |
| 2026-09-02 | — | — | — | $23.67 | 16,210 |
| 2026-09-01 | — | — | — | $23.78 | 20,343 |
| 2026-08-31 | — | — | — | $23.79 | 13,737 |
| 2026-08-28 | — | — | — | $23.70 | 20,516 |
| 2026-08-27 | $23.59 | $26.02 | 370,600 | $23.53 | 17,499 |
| 2026-08-26 | $23.44 | $25.86 | 423,100 | $22.88 | 16,233 |
| 2026-08-25 | $23.04 | $25.42 | 412,200 | $23.17 | 17,473 |
| 2026-08-24 | $23.12 | $25.50 | 587,300 | $22.82 | 27,714 |
| 2026-08-21 | $22.57 | $24.90 | 532,300 | $22.87 | 24,089 |
| 2026-08-20 | $22.64 | $24.98 | 971,000 | $23.73 | 50,781 |
| 2026-08-19 | $23.56 | $25.99 | 804,000 | $25.70 | 41,622 |
| 2026-08-18 | $25.55 | $28.19 | 1,326,700 | $26.52 | 87,656 |
| 2026-08-17 | $26.50 | $29.23 | 657,800 | $27.40 | 28,593 |
| 2026-08-14 | $27.42 | $30.25 | 275,600 | $27.42 | 11,747 |
| 2026-08-13 | $27.45 | $30.28 | 866,400 | $27.08 | 16,206 |
| 2026-08-12 | $26.60 | $29.34 | 477,000 | $26.84 | 21,120 |
| 2026-08-11 | $26.81 | $29.58 | 380,800 | $27.11 | 17,735 |
| 2026-08-10 | $27.08 | $29.87 | 731,500 | $27.28 | 31,206 |
| 2026-08-07 | $27.67 | $30.52 | 477,700 | $28.82 | 20,485 |
| 2026-08-06 | $29.18 | $32.19 | 626,200 | $28.71 | 25,531 |
| 2026-08-05 | $29.65 | $32.71 | 486,600 | $29.57 | 25,370 |
| 2026-08-04 | $29.67 | $32.73 | 341,200 | $28.92 | 14,664 |
| 2026-08-03 | $29.06 | $32.06 | 535,700 | $28.64 | 44,571 |
| 2026-07-31 | $28.57 | $31.52 | 627,500 | $29.14 | 24,678 |
| 2026-07-30 | $29.13 | $32.13 | 735,700 | $29.83 | 43,121 |
| 2026-07-29 | $29.51 | $32.55 | 434,400 | $30.27 | 28,516 |
| 2026-07-28 | $30.45 | $33.59 | 1,006,300 | $29.42 | 43,218 |
| 2026-07-27 | $29.63 | $32.69 | 795,100 | $30.01 | 28,880 |
| 2026-07-24 | $29.65 | $32.71 | 436,900 | $28.97 | 36,387 |
| 2026-07-23 | $29.12 | $32.12 | 448,500 | $29.79 | 32,581 |
| 2026-07-22 | $29.86 | $32.94 | 1,002,400 | $30.22 | 42,323 |
| 2026-07-21 | $30.20 | $33.31 | 1,020,400 | $30.82 | 49,092 |
| 2026-07-20 | $30.79 | $33.97 | 549,400 | $31.83 | 46,698 |
| 2026-07-17 | $32.10 | $35.41 | 704,600 | — | — |
| 2026-07-16 | $32.38 | $35.72 | 604,200 | — | — |
| 2026-07-15 | $31.11 | $34.32 | 505,700 | — | — |
| 2026-07-14 | $30.26 | $33.38 | 1,713,200 | — | — |
| 2026-07-13 | $30.84 | $34.02 | 516,900 | — | — |
| 2026-07-10 | $29.67 | $32.73 | 436,000 | — | — |
| 2026-07-09 | $28.83 | $31.80 | 389,800 | — | — |
| 2026-07-08 | $28.45 | $31.38 | 550,300 | — | — |
| 2026-07-07 | $28.81 | $31.78 | 503,900 | — | — |
| 2026-07-06 | $28.38 | $31.31 | 395,300 | — | — |
| 2026-07-02 | $27.94 | $30.82 | 463,100 | — | — |
| 2026-07-01 | $27.27 | $30.08 | 466,400 | — | — |
| 2026-06-30 | $26.59 | $29.33 | 565,800 | — | — |
| 2026-06-29 | $26.99 | $29.77 | 466,000 | — | — |
| 2026-06-26 | $27.02 | $29.81 | 564,700 | — | — |
| 2026-06-25 | $26.49 | $29.22 | 498,300 | — | — |
| 2026-06-24 | $26.44 | $29.17 | 740,100 | — | — |
| 2026-06-23 | $27.84 | $30.71 | 456,900 | — | — |
| 2026-06-22 | $27.32 | $30.14 | 699,800 | — | — |
| 2026-06-18 | $27.49 | $30.33 | 2,544,300 | — | — |
| 2026-06-17 | $26.79 | $29.55 | 710,000 | — | — |
| 2026-06-16 | $27.15 | $29.95 | 1,009,100 | — | — |
| 2026-06-15 | $28.67 | $31.35 | 892,600 | — | — |
| 2026-06-12 | $28.91 | $31.61 | 909,300 | — | — |
| 2026-06-11 | $28.60 | $31.27 | 360,500 | — | — |
| 2026-06-10 | $28.64 | $31.32 | 510,000 | — | — |
| 2026-06-09 | $28.23 | $30.87 | 380,700 | — | — |
| 2026-06-08 | $27.58 | $30.16 | 380,800 | — | — |
| 2026-06-05 | $27.81 | $30.41 | 447,200 | — | — |
| 2026-06-04 | $27.17 | $29.71 | 402,200 | — | — |
| 2026-06-03 | $25.91 | $28.33 | 655,300 | — | — |
| 2026-06-02 | $27.48 | $30.05 | 413,100 | — | — |
| 2026-06-01 | $27.23 | $29.78 | 811,100 | — | — |
| 2026-05-29 | $27.72 | $30.31 | 1,050,100 | — | — |
| 2026-05-28 | $27.60 | $30.18 | 497,200 | — | — |
| 2026-05-27 | $27.95 | $30.56 | 784,600 | — | — |
| 2026-05-26 | $27.81 | $30.41 | 846,300 | — | — |
| 2026-05-22 | $27.79 | $30.39 | 823,200 | — | — |
| 2026-05-21 | $27.59 | $30.17 | 783,900 | — | — |
| 2026-05-20 | $27.88 | $30.49 | 704,700 | — | — |
| 2026-05-19 | $27.35 | $29.91 | 1,081,600 | — | — |
| 2026-05-18 | $27.98 | $30.60 | 7,565,500 | — | — |
| 2026-05-15 | $28.04 | $30.66 | 1,285,900 | — | — |
| 2026-05-14 | $28.59 | $31.26 | 2,383,100 | — | — |
| 2026-05-13 | $28.09 | $30.72 | 407,400 | — | — |
| 2026-05-12 | $28.04 | $30.66 | 417,300 | — | — |
| 2026-05-11 | $27.74 | $30.33 | 572,100 | — | — |
| 2026-05-08 | $28.30 | $30.95 | 590,300 | — | — |
| 2026-05-07 | $27.08 | $29.61 | 960,500 | — | — |
| 2026-05-06 | $29.47 | $32.23 | 683,800 | — | — |
| 2026-05-05 | $29.42 | $32.17 | 636,200 | — | — |
| 2026-05-04 | $28.34 | $30.99 | 529,000 | — | — |
| 2026-05-01 | $28.59 | $31.26 | 475,200 | — | — |
| 2026-04-30 | $28.64 | $31.32 | 529,400 | — | — |
| 2026-04-29 | $28.38 | $31.03 | 427,600 | — | — |
| 2026-04-28 | $28.62 | $31.30 | 526,800 | — | — |
| 2026-04-27 | $28.18 | $30.82 | 471,200 | — | — |
| 2026-04-24 | $27.99 | $30.61 | 387,300 | — | — |
| 2026-04-23 | $27.39 | $29.95 | 377,200 | — | — |
| 2026-04-22 | $27.13 | $29.67 | 481,900 | — | — |
| 2026-04-21 | $27.11 | $29.65 | 424,800 | — | — |
| 2026-04-20 | $27.07 | $29.60 | 504,000 | — | — |
| 2026-04-17 | $27.11 | $29.65 | 404,100 | — | — |
| 2026-04-16 | $26.30 | $28.76 | 589,600 | — | — |
| 2026-04-15 | $26.46 | $28.93 | 534,300 | — | — |
| 2026-04-14 | $25.58 | $27.97 | 450,700 | — | — |
| 2026-04-13 | $25.45 | $27.83 | 685,400 | — | — |
| 2026-04-10 | $24.03 | $26.28 | 668,200 | — | — |
| 2026-04-09 | $25.00 | $27.34 | 626,100 | — | — |
| 2026-04-08 | $24.95 | $27.28 | 870,200 | — | — |
| 2026-04-07 | $24.60 | $26.90 | 869,000 | — | — |
| 2026-04-06 | $26.31 | $28.77 | 555,000 | — | — |
| 2026-04-02 | $26.05 | $28.49 | 696,400 | — | — |
| 2026-04-01 | $25.79 | $28.20 | 790,400 | — | — |
| 2026-03-31 | $25.32 | $27.69 | 614,400 | — | — |
| 2026-03-30 | $24.83 | $27.15 | 589,400 | — | — |
| 2026-03-27 | $24.20 | $26.46 | 600,100 | — | — |
| 2026-03-26 | $25.29 | $27.66 | 633,900 | — | — |
| 2026-03-25 | $24.64 | $26.94 | 625,800 | — | — |
| 2026-03-24 | $24.28 | $26.55 | 737,900 | — | — |
| 2026-03-23 | $23.88 | $26.11 | 753,800 | — | — |
| 2026-03-20 | $23.58 | $25.79 | 989,800 | — | — |
| 2026-03-19 | $23.61 | $25.82 | 821,200 | — | — |
| 2026-03-18 | $23.67 | $25.88 | 689,200 | — | — |
| 2026-03-17 | $23.66 | $25.87 | 993,100 | — | — |
| 2026-03-16 | $22.14 | $23.94 | 1,504,400 | — | — |
| 2026-03-13 | $20.94 | $22.64 | 636,000 | — | — |
| 2026-03-12 | $20.69 | $22.37 | 548,700 | — | — |
| 2026-03-11 | $21.08 | $22.79 | 778,000 | — | — |
| 2026-03-10 | $22.00 | $23.79 | 494,700 | — | — |
| 2026-03-09 | $22.41 | $24.23 | 524,300 | — | — |
| 2026-03-06 | $22.82 | $24.67 | 453,500 | — | — |
| 2026-03-05 | $23.46 | $25.36 | 427,600 | — | — |
| 2026-03-04 | $23.22 | $25.10 | 410,200 | — | — |
| 2026-03-03 | $22.71 | $24.55 | 547,800 | — | — |
| 2026-03-02 | $22.42 | $24.24 | 536,500 | — | — |
| 2026-02-27 | $22.65 | $24.49 | 1,074,200 | — | — |
| 2026-02-26 | $23.59 | $25.50 | 437,400 | — | — |
| 2026-02-25 | $23.32 | $25.21 | 479,800 | — | — |
| 2026-02-24 | $22.75 | $24.60 | 803,600 | — | — |
| 2026-02-23 | $23.32 | $25.21 | 956,100 | — | — |
| 2026-02-20 | $25.48 | $27.55 | 1,028,300 | — | — |
| 2026-02-19 | $27.68 | $29.93 | 665,500 | — | — |
| 2026-02-18 | $28.79 | $31.13 | 487,700 | — | — |
| 2026-02-17 | $28.55 | $30.87 | 323,900 | — | — |
| 2026-02-13 | $28.44 | $30.75 | 464,800 | — | — |
| 2026-02-12 | $28.21 | $30.50 | 354,500 | — | — |
| 2026-02-11 | $28.36 | $30.66 | 324,800 | — | — |
| 2026-02-10 | $28.42 | $30.73 | 345,800 | — | — |
| 2026-02-09 | $27.87 | $30.13 | 363,900 | — | — |
| 2026-02-06 | $28.38 | $30.68 | 809,000 | — | — |
| 2026-02-05 | $27.53 | $29.76 | 533,000 | — | — |
| 2026-02-04 | $28.21 | $30.50 | 511,400 | — | — |
| 2026-02-03 | $27.70 | $29.95 | 724,000 | — | — |
| 2026-02-02 | $29.78 | $32.20 | 518,600 | — | — |
| 2026-01-30 | $29.49 | $31.88 | 468,000 | — | — |
| 2026-01-29 | $29.40 | $31.79 | 559,300 | — | — |
| 2026-01-28 | $28.52 | $30.84 | 949,000 | — | — |
| 2026-01-27 | $28.69 | $31.02 | 590,400 | — | — |
| 2026-01-26 | $28.66 | $30.99 | 531,600 | — | — |
| 2026-01-23 | $27.88 | $30.14 | 528,200 | — | — |
| 2026-01-22 | $28.73 | $31.06 | 635,700 | — | — |
| 2026-01-21 | $28.07 | $30.35 | 985,700 | — | — |
| 2026-01-20 | $26.92 | $29.11 | 749,800 | — | — |
| 2026-01-16 | $27.54 | $29.78 | 778,200 | — | — |
| 2026-01-15 | $27.74 | $29.99 | 585,200 | — | — |
| 2026-01-14 | $27.29 | $29.51 | 894,500 | — | — |
| 2026-01-13 | $27.60 | $29.84 | 890,800 | — | — |
| 2026-01-12 | $28.51 | $30.82 | 1,040,500 | — | — |
| 2026-01-09 | $28.75 | $31.08 | 1,231,300 | — | — |
| 2026-01-08 | $28.46 | $30.77 | 1,767,600 | — | — |
| 2026-01-07 | $29.45 | $31.84 | 1,437,300 | — | — |
| 2026-01-06 | $28.89 | $31.24 | 1,587,300 | — | — |
| 2026-01-05 | $29.23 | $31.60 | 2,167,700 | — | — |
| 2026-01-02 | $30.04 | $32.48 | 1,896,800 | — | — |