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
- 2019-05-17 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 | — | — | — | $20.99 | 70,370 |
| 2026-09-03 | — | — | — | $20.50 | 158,643 |
| 2026-09-02 | — | — | — | $20.44 | 122,809 |
| 2026-09-01 | — | — | — | $22.47 | 187,276 |
| 2026-08-31 | — | — | — | $23.08 | 125,252 |
| 2026-08-28 | — | — | — | $24.53 | 177,824 |
| 2026-08-27 | $24.64 | $24.64 | 4,221,600 | $23.95 | 173,427 |
| 2026-08-26 | $23.29 | $23.29 | 2,542,700 | $22.77 | 115,852 |
| 2026-08-25 | $23.00 | $23.00 | 3,489,300 | $23.30 | 116,673 |
| 2026-08-24 | $22.94 | $22.94 | 3,176,600 | $24.18 | 131,429 |
| 2026-08-21 | $24.95 | $24.95 | 5,646,600 | $22.93 | 253,658 |
| 2026-08-20 | $22.71 | $22.71 | 5,763,100 | $23.54 | 218,373 |
| 2026-08-19 | $23.66 | $23.66 | 6,768,300 | $26.66 | 313,236 |
| 2026-08-18 | $26.59 | $26.59 | 6,159,800 | $28.70 | 305,801 |
| 2026-08-17 | $29.04 | $29.04 | 6,137,400 | $30.28 | 249,028 |
| 2026-08-14 | $29.93 | $29.93 | 3,662,900 | $30.04 | 147,300 |
| 2026-08-13 | $30.02 | $30.02 | 4,720,900 | $28.47 | 234,542 |
| 2026-08-12 | $28.53 | $28.53 | 6,686,900 | $28.60 | 294,422 |
| 2026-08-11 | $28.78 | $28.78 | 7,707,800 | $27.72 | 307,537 |
| 2026-08-10 | $27.75 | $27.75 | 14,375,600 | $22.60 | 514,061 |
| 2026-08-07 | $22.96 | $22.96 | 7,219,600 | $23.12 | 293,611 |
| 2026-08-06 | $22.68 | $22.68 | 12,066,100 | $22.80 | 549,427 |
| 2026-08-05 | $26.03 | $26.03 | 14,652,800 | $25.11 | 698,113 |
| 2026-08-04 | $24.95 | $24.95 | 6,628,200 | $22.80 | 290,126 |
| 2026-08-03 | $23.03 | $23.03 | 6,014,000 | $22.82 | 241,295 |
| 2026-07-31 | $22.66 | $22.66 | 5,446,100 | $21.80 | 195,318 |
| 2026-07-30 | $21.55 | $21.55 | 3,509,000 | $20.78 | 162,217 |
| 2026-07-29 | $20.69 | $20.69 | 5,306,300 | $20.79 | 309,157 |
| 2026-07-28 | $20.80 | $20.80 | 5,073,800 | $19.77 | 208,273 |
| 2026-07-27 | $20.04 | $20.04 | 3,313,800 | $20.57 | 150,871 |
| 2026-07-24 | $20.24 | $20.24 | 4,373,000 | $19.64 | 222,467 |
| 2026-07-23 | $19.43 | $19.43 | 3,290,900 | $20.57 | 230,895 |
| 2026-07-22 | $20.46 | $20.46 | 3,207,400 | $20.54 | 171,286 |
| 2026-07-21 | $20.73 | $20.73 | 4,757,100 | $20.38 | 229,368 |
| 2026-07-20 | $20.47 | $20.47 | 3,930,800 | $20.35 | 185,507 |
| 2026-07-17 | $20.72 | $20.72 | 12,776,400 | — | — |
| 2026-07-16 | $20.32 | $20.32 | 6,333,800 | — | — |
| 2026-07-15 | $20.00 | $20.00 | 4,317,600 | — | — |
| 2026-07-14 | $20.90 | $20.90 | 3,896,700 | — | — |
| 2026-07-13 | $20.03 | $20.03 | 6,092,100 | — | — |
| 2026-07-10 | $19.59 | $19.59 | 3,819,400 | — | — |
| 2026-07-09 | $20.33 | $20.33 | 5,064,600 | — | — |
| 2026-07-08 | $19.74 | $19.74 | 4,864,300 | — | — |
| 2026-07-07 | $18.59 | $18.59 | 4,028,800 | — | — |
| 2026-07-06 | $18.25 | $18.25 | 2,635,000 | — | — |
| 2026-07-02 | $18.13 | $18.13 | 3,112,700 | — | — |
| 2026-07-01 | $18.56 | $18.56 | 2,906,900 | — | — |
| 2026-06-30 | $18.36 | $18.36 | 3,813,500 | — | — |
| 2026-06-29 | $18.00 | $18.00 | 5,719,000 | — | — |
| 2026-06-26 | $17.11 | $17.11 | 13,287,700 | — | — |
| 2026-06-25 | $16.22 | $16.22 | 2,864,600 | — | — |
| 2026-06-24 | $16.38 | $16.38 | 4,314,200 | — | — |
| 2026-06-23 | $16.66 | $16.66 | 5,566,700 | — | — |
| 2026-06-22 | $17.17 | $17.17 | 3,696,500 | — | — |
| 2026-06-18 | $17.90 | $17.90 | 8,920,500 | — | — |
| 2026-06-17 | $17.41 | $17.41 | 4,644,500 | — | — |
| 2026-06-16 | $17.38 | $17.38 | 5,438,600 | — | — |
| 2026-06-15 | $18.55 | $18.55 | 7,663,500 | — | — |
| 2026-06-12 | $18.55 | $18.55 | 5,200,400 | — | — |
| 2026-06-11 | $18.88 | $18.88 | 4,143,900 | — | — |
| 2026-06-10 | $18.65 | $18.65 | 4,669,200 | — | — |
| 2026-06-09 | $18.63 | $18.63 | 6,532,000 | — | — |
| 2026-06-08 | $19.38 | $19.38 | 6,272,200 | — | — |
| 2026-06-05 | $18.07 | $18.07 | 7,994,800 | — | — |
| 2026-06-04 | $19.91 | $19.91 | 7,170,900 | — | — |
| 2026-06-03 | $20.83 | $20.83 | 14,379,600 | — | — |
| 2026-06-02 | $20.77 | $20.77 | 15,536,900 | — | — |
| 2026-06-01 | $19.08 | $19.08 | 8,119,800 | — | — |
| 2026-05-29 | $17.76 | $17.76 | 6,297,300 | — | — |
| 2026-05-28 | $16.94 | $16.94 | 4,071,600 | — | — |
| 2026-05-27 | $16.77 | $16.77 | 4,989,200 | — | — |
| 2026-05-26 | $17.60 | $17.60 | 7,216,900 | — | — |
| 2026-05-22 | $16.32 | $16.32 | 5,935,900 | — | — |
| 2026-05-21 | $16.40 | $16.40 | 5,261,700 | — | — |
| 2026-05-20 | $17.12 | $17.12 | 6,258,800 | — | — |
| 2026-05-19 | $16.36 | $16.36 | 6,548,000 | — | — |
| 2026-05-18 | $16.71 | $16.71 | 8,704,700 | — | — |
| 2026-05-15 | $17.00 | $17.00 | 6,667,800 | — | — |
| 2026-05-14 | $17.68 | $17.68 | 11,137,400 | — | — |
| 2026-05-13 | $18.31 | $18.31 | 7,105,300 | — | — |
| 2026-05-12 | $19.03 | $19.03 | 8,736,500 | — | — |
| 2026-05-11 | $19.58 | $19.58 | 16,209,200 | — | — |
| 2026-05-08 | $20.51 | $20.51 | 19,170,700 | — | — |
| 2026-05-07 | $19.50 | $19.50 | 47,577,300 | — | — |
| 2026-05-06 | $31.57 | $31.57 | 16,831,300 | — | — |
| 2026-05-05 | $32.36 | $32.36 | 13,118,100 | — | — |
| 2026-05-04 | $27.49 | $27.49 | 6,267,900 | — | — |
| 2026-05-01 | $28.07 | $28.07 | 8,903,100 | — | — |
| 2026-04-30 | $25.25 | $25.25 | 7,330,100 | — | — |
| 2026-04-29 | $26.39 | $26.39 | 6,253,400 | — | — |
| 2026-04-28 | $24.63 | $24.63 | 6,707,000 | — | — |
| 2026-04-27 | $25.80 | $25.80 | 6,888,900 | — | — |
| 2026-04-24 | $23.76 | $23.76 | 7,153,400 | — | — |
| 2026-04-23 | $24.96 | $24.96 | 6,431,000 | — | — |
| 2026-04-22 | $25.19 | $25.19 | 9,704,900 | — | — |
| 2026-04-21 | $26.56 | $26.56 | 9,777,000 | — | — |
| 2026-04-20 | $25.41 | $25.41 | 6,024,900 | — | — |
| 2026-04-17 | $24.56 | $24.56 | 12,701,000 | — | — |
| 2026-04-16 | $24.88 | $24.88 | 14,035,900 | — | — |
| 2026-04-15 | $23.38 | $23.38 | 14,361,000 | — | — |
| 2026-04-14 | $20.95 | $20.95 | 20,696,000 | — | — |
| 2026-04-13 | $24.37 | $24.37 | 16,619,200 | — | — |
| 2026-04-10 | $23.07 | $23.07 | 38,718,500 | — | — |
| 2026-04-09 | $29.46 | $29.46 | 23,881,000 | — | — |
| 2026-04-08 | $32.75 | $32.75 | 12,979,600 | — | — |
| 2026-04-07 | $31.60 | $31.60 | 8,144,900 | — | — |
| 2026-04-06 | $31.54 | $31.54 | 10,349,900 | — | — |
| 2026-04-02 | $33.50 | $33.50 | 12,131,700 | — | — |
| 2026-04-01 | $32.36 | $32.36 | 14,602,800 | — | — |
| 2026-03-31 | $29.06 | $29.06 | 12,949,600 | — | — |
| 2026-03-30 | $25.52 | $25.52 | 13,254,200 | — | — |
| 2026-03-27 | $27.43 | $27.43 | 9,811,900 | — | — |
| 2026-03-26 | $28.59 | $28.59 | 12,582,300 | — | — |
| 2026-03-25 | $29.79 | $29.79 | 13,822,100 | — | — |
| 2026-03-24 | $28.20 | $28.20 | 9,988,800 | — | — |
| 2026-03-23 | $28.75 | $28.75 | 13,881,100 | — | — |
| 2026-03-20 | $25.20 | $25.20 | 20,000,000 | — | — |
| 2026-03-19 | $26.45 | $26.45 | 10,387,200 | — | — |
| 2026-03-18 | $26.88 | $26.88 | 15,507,000 | — | — |
| 2026-03-17 | $24.18 | $24.18 | 9,599,000 | — | — |
| 2026-03-16 | $22.79 | $22.79 | 10,815,000 | — | — |
| 2026-03-13 | $24.58 | $24.58 | 9,640,200 | — | — |
| 2026-03-12 | $24.22 | $24.22 | 10,239,800 | — | — |
| 2026-03-11 | $24.05 | $24.05 | 15,225,600 | — | — |
| 2026-03-10 | $22.74 | $22.74 | 14,716,300 | — | — |
| 2026-03-09 | $21.83 | $21.83 | 11,029,300 | — | — |
| 2026-03-06 | $20.14 | $20.14 | 13,047,400 | — | — |
| 2026-03-05 | $20.44 | $20.44 | 11,823,400 | — | — |
| 2026-03-04 | $20.04 | $20.04 | 9,833,000 | — | — |
| 2026-03-03 | $21.14 | $21.14 | 17,497,100 | — | — |
| 2026-03-02 | $21.17 | $21.17 | 17,025,200 | — | — |
| 2026-02-27 | $19.12 | $19.12 | 10,230,200 | — | — |
| 2026-02-26 | $17.96 | $17.96 | 9,415,700 | — | — |
| 2026-02-25 | $18.15 | $18.15 | 8,016,200 | — | — |
| 2026-02-24 | $17.67 | $17.67 | 10,348,400 | — | — |
| 2026-02-23 | $17.00 | $17.00 | 17,898,500 | — | — |
| 2026-02-20 | $18.08 | $18.08 | 21,631,200 | — | — |
| 2026-02-19 | $18.07 | $18.07 | 28,441,100 | — | — |
| 2026-02-18 | $18.83 | $18.83 | 16,603,100 | — | — |
| 2026-02-17 | $17.66 | $17.66 | 20,959,900 | — | — |
| 2026-02-13 | $18.26 | $18.26 | 55,396,500 | — | — |
| 2026-02-12 | $16.04 | $16.04 | 116,491,700 | — | — |
| 2026-02-11 | $9.31 | $9.31 | 16,890,600 | — | — |
| 2026-02-10 | $9.09 | $9.09 | 3,716,300 | — | — |
| 2026-02-09 | $8.72 | $8.72 | 4,300,400 | — | — |
| 2026-02-06 | $8.57 | $8.57 | 3,635,300 | — | — |
| 2026-02-05 | $7.96 | $7.96 | 3,483,800 | — | — |
| 2026-02-04 | $8.31 | $8.31 | 4,186,200 | — | — |
| 2026-02-03 | $8.79 | $8.79 | 4,044,900 | — | — |
| 2026-02-02 | $9.23 | $9.23 | 2,180,000 | — | — |
| 2026-01-30 | $9.25 | $9.25 | 1,975,100 | — | — |
| 2026-01-29 | $9.62 | $9.62 | 2,954,600 | — | — |
| 2026-01-28 | $9.92 | $9.92 | 3,681,600 | — | — |
| 2026-01-27 | $10.28 | $10.28 | 8,177,800 | — | — |
| 2026-01-26 | $9.78 | $9.78 | 5,379,500 | — | — |
| 2026-01-23 | $9.29 | $9.29 | 2,508,100 | — | — |
| 2026-01-22 | $9.38 | $9.38 | 2,209,800 | — | — |
| 2026-01-21 | $8.92 | $8.92 | 2,134,500 | — | — |
| 2026-01-20 | $8.78 | $8.78 | 2,965,900 | — | — |
| 2026-01-16 | $9.03 | $9.03 | 4,431,300 | — | — |
| 2026-01-15 | $9.17 | $9.17 | 2,141,500 | — | — |
| 2026-01-14 | $9.21 | $9.21 | 3,095,800 | — | — |
| 2026-01-13 | $9.27 | $9.27 | 2,358,200 | — | — |
| 2026-01-12 | $9.34 | $9.34 | 2,480,900 | — | — |
| 2026-01-09 | $9.31 | $9.31 | 4,262,000 | — | — |
| 2026-01-08 | $9.95 | $9.95 | 3,798,100 | — | — |
| 2026-01-07 | $10.53 | $10.53 | 2,856,200 | — | — |
| 2026-01-06 | $10.07 | $10.07 | 2,638,100 | — | — |
| 2026-01-05 | $10.17 | $10.17 | 6,668,500 | — | — |
| 2026-01-02 | $10.19 | $10.19 | 2,172,800 | — | — |