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
- 2025-08-07 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 | — | — | — | $21.64 | 46,076 |
| 2026-09-03 | — | — | — | $21.53 | 60,573 |
| 2026-09-02 | — | — | — | $20.87 | 73,515 |
| 2026-09-01 | — | — | — | $20.53 | 74,350 |
| 2026-08-31 | — | — | — | $20.95 | 81,882 |
| 2026-08-28 | — | — | — | $21.98 | 84,766 |
| 2026-08-27 | $22.16 | $22.16 | 1,849,800 | $22.75 | 53,568 |
| 2026-08-26 | $22.26 | $22.26 | 1,978,900 | $22.16 | 52,468 |
| 2026-08-25 | $22.26 | $22.26 | 2,897,100 | $23.65 | 162,358 |
| 2026-08-24 | $23.10 | $23.10 | 2,302,900 | $23.63 | 79,754 |
| 2026-08-21 | $24.45 | $24.45 | 2,098,400 | $23.98 | 46,347 |
| 2026-08-20 | $23.63 | $23.63 | 3,366,800 | $25.34 | 114,406 |
| 2026-08-19 | $25.30 | $25.30 | 2,275,700 | $25.19 | 68,432 |
| 2026-08-18 | $26.14 | $26.14 | 2,094,000 | $26.00 | 75,810 |
| 2026-08-17 | $27.18 | $27.18 | 2,433,300 | $26.49 | 76,160 |
| 2026-08-14 | $26.67 | $26.67 | 3,305,700 | $27.57 | 153,937 |
| 2026-08-13 | $26.77 | $26.77 | 3,763,100 | $25.40 | 175,843 |
| 2026-08-12 | $26.54 | $26.54 | 6,343,400 | $27.00 | 285,090 |
| 2026-08-11 | $26.36 | $26.36 | 3,370,900 | $25.63 | 110,923 |
| 2026-08-10 | $25.76 | $25.76 | 2,847,100 | $26.79 | 74,734 |
| 2026-08-07 | $26.71 | $26.71 | 4,216,400 | $24.58 | 192,041 |
| 2026-08-06 | $24.06 | $24.06 | 2,477,100 | $22.55 | 133,761 |
| 2026-08-05 | $22.84 | $22.84 | 2,140,200 | $23.29 | 92,775 |
| 2026-08-04 | $23.33 | $23.33 | 3,671,400 | $22.71 | 112,952 |
| 2026-08-03 | $21.89 | $21.89 | 3,083,100 | $19.48 | 139,585 |
| 2026-07-31 | $20.33 | $20.33 | 2,726,600 | $21.15 | 139,187 |
| 2026-07-30 | $20.29 | $20.29 | 4,378,900 | $18.39 | 148,093 |
| 2026-07-29 | $17.84 | $17.84 | 4,170,900 | $19.22 | 166,464 |
| 2026-07-28 | $19.32 | $19.32 | 3,889,900 | $19.06 | 107,771 |
| 2026-07-27 | $19.88 | $19.88 | 2,626,500 | $20.11 | 124,904 |
| 2026-07-24 | $19.69 | $19.69 | 2,611,900 | $20.67 | 81,980 |
| 2026-07-23 | $20.70 | $20.70 | 2,861,200 | $19.95 | 110,082 |
| 2026-07-22 | $20.24 | $20.24 | 2,080,400 | $20.99 | 80,516 |
| 2026-07-21 | $21.11 | $21.11 | 3,915,600 | $20.22 | 167,106 |
| 2026-07-20 | $19.67 | $19.67 | 3,112,400 | $19.26 | 167,888 |
| 2026-07-17 | $19.27 | $19.27 | 5,102,500 | — | — |
| 2026-07-16 | $19.03 | $19.03 | 5,048,700 | — | — |
| 2026-07-15 | $20.94 | $20.94 | 4,518,400 | — | — |
| 2026-07-14 | $21.55 | $21.55 | 2,833,300 | — | — |
| 2026-07-13 | $22.27 | $22.27 | 3,201,300 | — | — |
| 2026-07-10 | $24.09 | $24.09 | 2,445,400 | — | — |
| 2026-07-09 | $25.28 | $25.28 | 2,040,600 | — | — |
| 2026-07-08 | $25.88 | $25.88 | 3,377,500 | — | — |
| 2026-07-07 | $25.66 | $25.66 | 3,046,100 | — | — |
| 2026-07-06 | $28.00 | $28.00 | 3,634,200 | — | — |
| 2026-07-02 | $28.90 | $28.90 | 3,550,900 | — | — |
| 2026-07-01 | $28.37 | $28.37 | 6,439,800 | — | — |
| 2026-06-30 | $29.40 | $29.40 | 6,793,900 | — | — |
| 2026-06-29 | $29.05 | $29.05 | 7,411,900 | — | — |
| 2026-06-26 | $25.54 | $25.54 | 12,529,700 | — | — |
| 2026-06-25 | $24.61 | $24.61 | 6,058,900 | — | — |
| 2026-06-24 | $24.98 | $24.98 | 7,164,000 | — | — |
| 2026-06-23 | $27.21 | $27.21 | 5,165,700 | — | — |
| 2026-06-22 | $28.96 | $28.96 | 6,232,200 | — | — |
| 2026-06-18 | $30.95 | $30.95 | 13,334,400 | — | — |
| 2026-06-17 | $31.15 | $31.15 | 5,238,300 | — | — |
| 2026-06-16 | $30.95 | $30.95 | 7,902,000 | — | — |
| 2026-06-15 | $33.36 | $33.36 | 7,685,500 | — | — |
| 2026-06-12 | $31.87 | $31.87 | 14,538,100 | — | — |
| 2026-06-11 | $39.37 | $39.37 | 10,324,100 | — | — |
| 2026-06-10 | $33.42 | $33.42 | 5,151,200 | — | — |
| 2026-06-09 | $33.45 | $33.45 | 6,331,900 | — | — |
| 2026-06-08 | $36.18 | $36.18 | 4,218,800 | — | — |
| 2026-06-05 | $36.10 | $36.10 | 6,684,000 | — | — |
| 2026-06-04 | $41.33 | $41.33 | 6,284,100 | — | — |
| 2026-06-03 | $39.78 | $39.78 | 8,024,700 | — | — |
| 2026-06-02 | $43.37 | $43.37 | 6,220,000 | — | — |
| 2026-06-01 | $44.24 | $44.24 | 16,244,800 | — | — |
| 2026-05-29 | $46.49 | $46.49 | 22,389,200 | — | — |
| 2026-05-28 | $49.37 | $49.37 | 15,318,800 | — | — |
| 2026-05-27 | $57.28 | $57.28 | 11,663,800 | — | — |
| 2026-05-26 | $58.81 | $58.81 | 15,777,600 | — | — |
| 2026-05-22 | $49.50 | $49.50 | 8,821,800 | — | — |
| 2026-05-21 | $42.86 | $42.86 | 4,349,200 | — | — |
| 2026-05-20 | $44.00 | $44.00 | 5,779,500 | — | — |
| 2026-05-19 | $42.57 | $42.57 | 5,832,700 | — | — |
| 2026-05-18 | $43.95 | $43.95 | 9,863,400 | — | — |
| 2026-05-15 | $40.43 | $40.43 | 8,251,700 | — | — |
| 2026-05-14 | $42.38 | $42.38 | 8,358,700 | — | — |
| 2026-05-13 | $39.37 | $39.37 | 6,071,800 | — | — |
| 2026-05-12 | $39.32 | $39.32 | 7,167,600 | — | — |
| 2026-05-11 | $38.24 | $38.24 | 7,972,900 | — | — |
| 2026-05-08 | $39.68 | $39.68 | 11,917,300 | — | — |
| 2026-05-07 | $32.36 | $32.36 | 3,701,800 | — | — |
| 2026-05-06 | $34.55 | $34.55 | 7,950,300 | — | — |
| 2026-05-05 | $31.52 | $31.52 | 8,563,400 | — | — |
| 2026-05-04 | $33.37 | $33.37 | 4,959,800 | — | — |
| 2026-05-01 | $33.80 | $33.80 | 3,319,800 | — | — |
| 2026-04-30 | $34.60 | $34.60 | 4,144,200 | — | — |
| 2026-04-29 | $33.49 | $33.49 | 3,609,700 | — | — |
| 2026-04-28 | $34.22 | $34.22 | 3,394,000 | — | — |
| 2026-04-27 | $34.51 | $34.51 | 4,465,700 | — | — |
| 2026-04-24 | $35.13 | $35.13 | 4,973,600 | — | — |
| 2026-04-23 | $38.54 | $38.54 | 4,464,100 | — | — |
| 2026-04-22 | $41.45 | $41.45 | 6,833,600 | — | — |
| 2026-04-21 | $42.09 | $42.09 | 4,918,500 | — | — |
| 2026-04-20 | $42.79 | $42.79 | 4,886,700 | — | — |
| 2026-04-17 | $43.72 | $43.72 | 7,762,400 | — | — |
| 2026-04-16 | $44.17 | $44.17 | 9,149,300 | — | — |
| 2026-04-15 | $37.62 | $37.62 | 5,025,200 | — | — |
| 2026-04-14 | $36.61 | $36.61 | 9,972,800 | — | — |
| 2026-04-13 | $38.80 | $38.80 | 5,499,500 | — | — |
| 2026-04-10 | $37.54 | $37.54 | 6,902,100 | — | — |
| 2026-04-09 | $37.57 | $37.57 | 13,195,700 | — | — |
| 2026-04-08 | $38.12 | $38.12 | 9,681,600 | — | — |
| 2026-04-07 | $35.57 | $35.57 | 9,070,200 | — | — |
| 2026-04-06 | $34.85 | $34.85 | 10,061,500 | — | — |
| 2026-04-02 | $32.93 | $32.93 | 7,745,300 | — | — |
| 2026-04-01 | $29.76 | $29.76 | 9,837,500 | — | — |
| 2026-03-31 | $28.47 | $28.47 | 9,350,600 | — | — |
| 2026-03-30 | $23.62 | $23.62 | 5,325,200 | — | — |
| 2026-03-27 | $23.71 | $23.71 | 6,455,000 | — | — |
| 2026-03-26 | $26.81 | $26.81 | 6,404,000 | — | — |
| 2026-03-25 | $27.53 | $27.53 | 9,597,500 | — | — |
| 2026-03-24 | $23.73 | $23.73 | 5,120,900 | — | — |
| 2026-03-23 | $24.01 | $24.01 | 7,748,100 | — | — |
| 2026-03-20 | $23.22 | $23.22 | 16,002,400 | — | — |
| 2026-03-19 | $22.96 | $22.96 | 5,401,300 | — | — |
| 2026-03-18 | $23.19 | $23.19 | 3,617,000 | — | — |
| 2026-03-17 | $24.58 | $24.58 | 3,062,300 | — | — |
| 2026-03-16 | $23.93 | $23.93 | 3,622,000 | — | — |
| 2026-03-13 | $23.47 | $23.47 | 5,604,800 | — | — |
| 2026-03-12 | $23.23 | $23.23 | 14,211,600 | — | — |
| 2026-03-11 | $20.60 | $20.60 | 2,608,800 | — | — |
| 2026-03-10 | $19.39 | $19.39 | 3,296,600 | — | — |
| 2026-03-09 | $20.75 | $20.75 | 2,533,800 | — | — |
| 2026-03-06 | $19.73 | $19.73 | 1,524,200 | — | — |
| 2026-03-05 | $20.38 | $20.38 | 1,757,100 | — | — |
| 2026-03-04 | $21.40 | $21.40 | 1,952,500 | — | — |
| 2026-03-03 | $20.86 | $20.86 | 1,493,500 | — | — |
| 2026-03-02 | $20.92 | $20.92 | 3,033,900 | — | — |
| 2026-02-27 | $19.27 | $19.27 | 3,580,200 | — | — |
| 2026-02-26 | $21.53 | $21.53 | 2,951,300 | — | — |
| 2026-02-25 | $20.35 | $20.35 | 2,261,900 | — | — |
| 2026-02-24 | $20.70 | $20.70 | 1,643,400 | — | — |
| 2026-02-23 | $19.98 | $19.98 | 1,370,300 | — | — |
| 2026-02-20 | $19.98 | $19.98 | 2,102,100 | — | — |
| 2026-02-19 | $21.53 | $21.53 | 1,612,000 | — | — |
| 2026-02-18 | $21.47 | $21.47 | 2,743,900 | — | — |
| 2026-02-17 | $20.38 | $20.38 | 4,286,000 | — | — |
| 2026-02-13 | $19.30 | $19.30 | 2,315,700 | — | — |
| 2026-02-12 | $19.13 | $19.13 | 3,101,400 | — | — |
| 2026-02-11 | $20.82 | $20.82 | 3,629,800 | — | — |
| 2026-02-10 | $23.00 | $23.00 | 2,106,800 | — | — |
| 2026-02-09 | $24.71 | $24.71 | 2,963,600 | — | — |
| 2026-02-06 | $23.88 | $23.88 | 2,619,300 | — | — |
| 2026-02-05 | $22.40 | $22.40 | 2,341,500 | — | — |
| 2026-02-04 | $24.41 | $24.41 | 5,226,100 | — | — |
| 2026-02-03 | $25.06 | $25.06 | 5,368,100 | — | — |
| 2026-02-02 | $22.86 | $22.86 | 4,446,400 | — | — |
| 2026-01-30 | $25.20 | $25.20 | 2,962,700 | — | — |
| 2026-01-29 | $27.09 | $27.09 | 2,811,600 | — | — |
| 2026-01-28 | $28.86 | $28.86 | 3,526,400 | — | — |
| 2026-01-27 | $29.35 | $29.35 | 3,867,000 | — | — |
| 2026-01-26 | $25.20 | $25.20 | 4,711,100 | — | — |
| 2026-01-23 | $29.13 | $29.13 | 3,137,600 | — | — |
| 2026-01-22 | $30.92 | $30.92 | 2,527,500 | — | — |
| 2026-01-21 | $28.90 | $28.90 | 4,966,400 | — | — |
| 2026-01-20 | $30.34 | $30.34 | 4,034,300 | — | — |
| 2026-01-16 | $33.41 | $33.41 | 5,026,800 | — | — |
| 2026-01-15 | $29.75 | $29.75 | 2,362,000 | — | — |
| 2026-01-14 | $30.01 | $30.01 | 3,983,400 | — | — |
| 2026-01-13 | $27.97 | $27.97 | 3,747,100 | — | — |
| 2026-01-12 | $30.44 | $30.44 | 2,646,400 | — | — |
| 2026-01-09 | $30.11 | $30.11 | 4,235,200 | — | — |
| 2026-01-08 | $27.99 | $27.99 | 4,255,300 | — | — |
| 2026-01-07 | $27.35 | $27.35 | 3,681,500 | — | — |
| 2026-01-06 | $26.45 | $26.45 | 4,122,400 | — | — |
| 2026-01-05 | $25.77 | $25.77 | 3,835,900 | — | — |
| 2026-01-02 | $23.76 | $23.76 | 4,133,600 | — | — |