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
- 2021-06-25 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 | — | — | — | $27.85 | 2,166 |
| 2026-09-03 | — | — | — | $27.64 | 4,149 |
| 2026-09-02 | — | — | — | $27.85 | 3,377 |
| 2026-09-01 | — | — | — | $26.68 | 4,232 |
| 2026-08-31 | — | — | — | $27.55 | 3,795 |
| 2026-08-28 | — | — | — | $28.66 | 5,820 |
| 2026-08-27 | $28.65 | $28.65 | 73,500 | $28.95 | 3,209 |
| 2026-08-26 | $29.01 | $29.01 | 145,100 | $28.69 | 4,351 |
| 2026-08-25 | $28.92 | $28.92 | 113,100 | $28.37 | 5,431 |
| 2026-08-24 | $28.10 | $28.10 | 162,800 | $28.11 | 7,387 |
| 2026-08-21 | $28.33 | $28.33 | 141,700 | $28.78 | 3,740 |
| 2026-08-20 | $28.68 | $28.68 | 172,300 | $29.74 | 5,301 |
| 2026-08-19 | $29.80 | $29.80 | 357,300 | $29.80 | 9,197 |
| 2026-08-18 | $29.74 | $29.74 | 238,700 | $29.76 | 9,027 |
| 2026-08-17 | $29.98 | $29.98 | 182,200 | $29.51 | 10,955 |
| 2026-08-14 | $29.49 | $29.49 | 233,800 | $28.25 | 14,623 |
| 2026-08-13 | $28.19 | $28.19 | 352,100 | $29.98 | 12,868 |
| 2026-08-12 | $30.24 | $30.24 | 1,133,400 | $29.48 | 23,581 |
| 2026-08-11 | $29.08 | $29.08 | 673,200 | $29.63 | 22,934 |
| 2026-08-10 | $29.53 | $29.53 | 213,700 | $30.35 | 6,834 |
| 2026-08-07 | $30.27 | $30.27 | 337,200 | $31.22 | 17,102 |
| 2026-08-06 | $30.64 | $30.64 | 486,500 | $29.71 | 17,430 |
| 2026-08-05 | $29.13 | $29.13 | 232,200 | $28.83 | 11,299 |
| 2026-08-04 | $29.12 | $29.12 | 632,300 | $28.51 | 27,255 |
| 2026-08-03 | $28.19 | $28.19 | 241,300 | $28.55 | 14,845 |
| 2026-07-31 | $28.07 | $28.07 | 178,300 | $28.84 | 7,913 |
| 2026-07-30 | $28.38 | $28.38 | 388,900 | $28.09 | 41,511 |
| 2026-07-29 | $27.98 | $27.98 | 235,600 | $27.84 | 14,643 |
| 2026-07-28 | $27.96 | $27.96 | 202,200 | $28.30 | 8,188 |
| 2026-07-27 | $27.75 | $27.75 | 279,900 | $28.06 | 10,848 |
| 2026-07-24 | $27.28 | $27.28 | 163,900 | $27.64 | 5,764 |
| 2026-07-23 | $27.63 | $27.63 | 143,700 | $28.45 | 7,749 |
| 2026-07-22 | $28.58 | $28.58 | 147,500 | $28.29 | 10,381 |
| 2026-07-21 | $28.35 | $28.35 | 152,200 | $27.73 | 14,706 |
| 2026-07-20 | $27.53 | $27.53 | 205,900 | $28.55 | 8,030 |
| 2026-07-17 | $28.71 | $28.71 | 637,500 | — | — |
| 2026-07-16 | $29.13 | $29.13 | 1,483,400 | — | — |
| 2026-07-15 | $26.92 | $26.92 | 141,100 | — | — |
| 2026-07-14 | $26.77 | $26.77 | 98,000 | — | — |
| 2026-07-13 | $25.35 | $25.35 | 196,000 | — | — |
| 2026-07-10 | $26.51 | $26.51 | 128,500 | — | — |
| 2026-07-09 | $27.20 | $27.20 | 499,600 | — | — |
| 2026-07-08 | $26.85 | $26.85 | 186,100 | — | — |
| 2026-07-07 | $26.89 | $26.89 | 155,300 | — | — |
| 2026-07-06 | $26.17 | $26.17 | 118,900 | — | — |
| 2026-07-02 | $27.01 | $27.01 | 168,300 | — | — |
| 2026-07-01 | $26.42 | $26.42 | 186,100 | — | — |
| 2026-06-30 | $26.88 | $26.88 | 212,900 | — | — |
| 2026-06-29 | $28.49 | $28.49 | 229,100 | — | — |
| 2026-06-26 | $28.22 | $28.22 | 275,400 | — | — |
| 2026-06-25 | $25.34 | $25.34 | 171,000 | — | — |
| 2026-06-24 | $24.60 | $24.60 | 169,100 | — | — |
| 2026-06-23 | $23.61 | $23.61 | 308,100 | — | — |
| 2026-06-22 | $22.09 | $22.09 | 763,100 | — | — |
| 2026-06-18 | $22.24 | $22.24 | 544,600 | — | — |
| 2026-06-17 | $21.70 | $21.70 | 178,600 | — | — |
| 2026-06-16 | $19.98 | $19.98 | 133,500 | — | — |
| 2026-06-15 | $20.37 | $20.37 | 159,500 | — | — |
| 2026-06-12 | $21.12 | $21.12 | 181,100 | — | — |
| 2026-06-11 | $20.66 | $20.66 | 220,000 | — | — |
| 2026-06-10 | $20.36 | $20.36 | 140,700 | — | — |
| 2026-06-09 | $20.35 | $20.35 | 270,700 | — | — |
| 2026-06-08 | $20.12 | $20.12 | 379,100 | — | — |
| 2026-06-05 | $21.43 | $21.43 | 351,900 | — | — |
| 2026-06-04 | $23.25 | $23.25 | 282,700 | — | — |
| 2026-06-03 | $24.43 | $24.43 | 141,000 | — | — |
| 2026-06-02 | $24.87 | $24.87 | 381,900 | — | — |
| 2026-06-01 | $24.83 | $24.83 | 286,300 | — | — |
| 2026-05-29 | $23.99 | $23.99 | 318,400 | — | — |
| 2026-05-28 | $22.38 | $22.38 | 122,100 | — | — |
| 2026-05-27 | $22.36 | $22.36 | 223,100 | — | — |
| 2026-05-26 | $23.15 | $23.15 | 337,700 | — | — |
| 2026-05-22 | $22.12 | $22.12 | 350,800 | — | — |
| 2026-05-21 | $21.77 | $21.77 | 310,100 | — | — |
| 2026-05-20 | $22.54 | $22.54 | 268,200 | — | — |
| 2026-05-19 | $21.94 | $21.94 | 372,900 | — | — |
| 2026-05-18 | $21.68 | $21.68 | 373,800 | — | — |
| 2026-05-15 | $21.39 | $21.39 | 201,100 | — | — |
| 2026-05-14 | $22.21 | $22.21 | 166,400 | — | — |
| 2026-05-13 | $21.88 | $21.88 | 112,700 | — | — |
| 2026-05-12 | $21.54 | $21.54 | 94,800 | — | — |
| 2026-05-11 | $21.26 | $21.26 | 110,500 | — | — |
| 2026-05-08 | $21.42 | $21.42 | 161,100 | — | — |
| 2026-05-07 | $21.01 | $21.01 | 198,500 | — | — |
| 2026-05-06 | $22.44 | $22.44 | 374,300 | — | — |
| 2026-05-05 | $21.28 | $21.28 | 135,300 | — | — |
| 2026-05-04 | $21.69 | $21.69 | 219,200 | — | — |
| 2026-05-01 | $20.71 | $20.71 | 127,000 | — | — |
| 2026-04-30 | $20.53 | $20.53 | 125,300 | — | — |
| 2026-04-29 | $19.16 | $19.16 | 232,800 | — | — |
| 2026-04-28 | $19.85 | $19.85 | 158,900 | — | — |
| 2026-04-27 | $19.59 | $19.59 | 256,200 | — | — |
| 2026-04-24 | $20.25 | $20.25 | 277,700 | — | — |
| 2026-04-23 | $18.81 | $18.81 | 294,000 | — | — |
| 2026-04-22 | $18.95 | $18.95 | 533,700 | — | — |
| 2026-04-21 | $20.65 | $20.65 | 453,900 | — | — |
| 2026-04-20 | $21.50 | $21.50 | 1,454,000 | — | — |
| 2026-04-17 | $18.34 | $18.34 | 139,500 | — | — |
| 2026-04-16 | $17.74 | $17.74 | 212,300 | — | — |
| 2026-04-15 | $17.00 | $17.00 | 69,700 | — | — |
| 2026-04-14 | $16.77 | $16.77 | 83,200 | — | — |
| 2026-04-13 | $16.34 | $16.34 | 214,800 | — | — |
| 2026-04-10 | $15.72 | $15.72 | 123,700 | — | — |
| 2026-04-09 | $15.27 | $15.27 | 51,300 | — | — |
| 2026-04-08 | $14.99 | $14.99 | 60,300 | — | — |
| 2026-04-07 | $14.68 | $14.68 | 75,000 | — | — |
| 2026-04-06 | $15.14 | $15.14 | 143,200 | — | — |
| 2026-04-02 | $14.57 | $14.57 | 102,700 | — | — |
| 2026-04-01 | $14.72 | $14.72 | 135,500 | — | — |
| 2026-03-31 | $14.06 | $14.06 | 171,800 | — | — |
| 2026-03-30 | $13.03 | $13.03 | 114,400 | — | — |
| 2026-03-27 | $13.15 | $13.15 | 87,800 | — | — |
| 2026-03-26 | $14.09 | $14.09 | 224,900 | — | — |
| 2026-03-25 | $13.65 | $13.65 | 72,600 | — | — |
| 2026-03-24 | $13.39 | $13.39 | 104,200 | — | — |
| 2026-03-23 | $13.21 | $13.21 | 293,900 | — | — |
| 2026-03-20 | $13.97 | $13.97 | 240,000 | — | — |
| 2026-03-19 | $14.81 | $14.81 | 105,200 | — | — |
| 2026-03-18 | $15.02 | $15.02 | 102,600 | — | — |
| 2026-03-17 | $15.36 | $15.36 | 548,700 | — | — |
| 2026-03-16 | $15.11 | $15.11 | 66,300 | — | — |
| 2026-03-13 | $14.95 | $14.95 | 118,000 | — | — |
| 2026-03-12 | $15.52 | $15.52 | 432,000 | — | — |
| 2026-03-11 | $15.13 | $15.13 | 137,300 | — | — |
| 2026-03-10 | $15.76 | $15.76 | 458,800 | — | — |
| 2026-03-09 | $15.98 | $15.98 | 334,400 | — | — |
| 2026-03-06 | $15.93 | $15.93 | 280,200 | — | — |
| 2026-03-05 | $15.17 | $15.17 | 557,400 | — | — |
| 2026-03-04 | $15.99 | $15.99 | 92,500 | — | — |
| 2026-03-03 | $15.30 | $15.30 | 127,000 | — | — |
| 2026-03-02 | $16.01 | $16.01 | 292,900 | — | — |
| 2026-02-27 | $14.85 | $14.85 | 195,300 | — | — |
| 2026-02-26 | $15.63 | $15.63 | 144,200 | — | — |
| 2026-02-25 | $15.75 | $15.75 | 191,300 | — | — |
| 2026-02-24 | $15.29 | $15.29 | 166,600 | — | — |
| 2026-02-23 | $15.42 | $15.42 | 100,000 | — | — |
| 2026-02-20 | $15.60 | $15.60 | 111,000 | — | — |
| 2026-02-19 | $15.80 | $15.80 | 167,100 | — | — |
| 2026-02-18 | $16.10 | $16.10 | 93,700 | — | — |
| 2026-02-17 | $15.99 | $15.99 | 340,800 | — | — |
| 2026-02-13 | $14.70 | $14.70 | 182,200 | — | — |
| 2026-02-12 | $15.01 | $15.01 | 88,600 | — | — |
| 2026-02-11 | $15.15 | $15.15 | 180,400 | — | — |
| 2026-02-10 | $15.33 | $15.33 | 88,300 | — | — |
| 2026-02-09 | $15.37 | $15.37 | 161,600 | — | — |
| 2026-02-06 | $15.17 | $15.17 | 310,100 | — | — |
| 2026-02-05 | $13.66 | $13.66 | 499,500 | — | — |
| 2026-02-04 | $15.54 | $15.54 | 304,200 | — | — |
| 2026-02-03 | $15.92 | $15.92 | 150,400 | — | — |
| 2026-02-02 | $15.82 | $15.82 | 165,900 | — | — |
| 2026-01-30 | $15.66 | $15.66 | 127,900 | — | — |
| 2026-01-29 | $16.24 | $16.24 | 148,500 | — | — |
| 2026-01-28 | $16.06 | $16.06 | 294,900 | — | — |
| 2026-01-27 | $16.21 | $16.21 | 138,500 | — | — |
| 2026-01-26 | $16.60 | $16.60 | 179,500 | — | — |
| 2026-01-23 | $16.73 | $16.73 | 298,500 | — | — |
| 2026-01-22 | $16.74 | $16.74 | 190,500 | — | — |
| 2026-01-21 | $16.37 | $16.37 | 300,300 | — | — |
| 2026-01-20 | $15.75 | $15.75 | 466,300 | — | — |
| 2026-01-16 | $16.99 | $16.99 | 182,400 | — | — |
| 2026-01-15 | $16.96 | $16.96 | 200,100 | — | — |
| 2026-01-14 | $16.91 | $16.91 | 344,800 | — | — |
| 2026-01-13 | $15.84 | $15.84 | 534,100 | — | — |
| 2026-01-12 | $15.21 | $15.21 | 178,600 | — | — |
| 2026-01-09 | $15.01 | $15.01 | 438,000 | — | — |
| 2026-01-08 | $15.55 | $15.55 | 727,600 | — | — |
| 2026-01-07 | $17.95 | $17.95 | 1,836,500 | — | — |
| 2026-01-06 | $14.12 | $14.12 | 861,200 | — | — |
| 2026-01-05 | $15.46 | $15.46 | 5,580,200 | — | — |
| 2026-01-02 | $13.24 | $13.24 | 891,300 | — | — |