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
- 2022-06-21 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 | — | — | — | $21.57 | 4,270 |
| 2026-09-03 | — | — | — | $21.81 | 10,703 |
| 2026-09-02 | — | — | — | $20.98 | 9,729 |
| 2026-09-01 | — | — | — | $21.34 | 20,237 |
| 2026-08-31 | — | — | — | $21.21 | 6,989 |
| 2026-08-28 | — | — | — | $22.52 | 22,819 |
| 2026-08-27 | $22.44 | $22.44 | 516,100 | $21.46 | 26,044 |
| 2026-08-26 | $21.03 | $21.03 | 234,400 | $22.17 | 13,153 |
| 2026-08-25 | $22.50 | $22.50 | 174,100 | $21.73 | 7,672 |
| 2026-08-24 | $21.71 | $21.71 | 248,200 | $22.25 | 13,952 |
| 2026-08-21 | $22.50 | $22.50 | 278,000 | $21.77 | 26,486 |
| 2026-08-20 | $20.64 | $20.64 | 366,000 | $20.54 | 30,227 |
| 2026-08-19 | $21.58 | $21.58 | 297,900 | $21.84 | 19,587 |
| 2026-08-18 | $22.25 | $22.25 | 203,500 | $23.30 | 12,268 |
| 2026-08-17 | $24.55 | $24.55 | 162,100 | $24.76 | 8,377 |
| 2026-08-14 | $23.57 | $23.57 | 206,000 | $23.75 | 10,702 |
| 2026-08-13 | $24.02 | $24.02 | 114,600 | $24.29 | 4,107 |
| 2026-08-12 | $24.70 | $24.70 | 136,500 | $25.36 | 5,245 |
| 2026-08-11 | $25.25 | $25.25 | 234,900 | $25.96 | 17,132 |
| 2026-08-10 | $25.66 | $25.66 | 309,500 | $25.44 | 17,644 |
| 2026-08-07 | $25.09 | $25.09 | 182,000 | $24.68 | 12,559 |
| 2026-08-06 | $23.87 | $23.87 | 224,000 | $23.96 | 16,031 |
| 2026-08-05 | $23.77 | $23.77 | 325,400 | $23.99 | 18,503 |
| 2026-08-04 | $23.65 | $23.65 | 331,400 | $22.42 | 24,275 |
| 2026-08-03 | $21.57 | $21.57 | 161,500 | $20.69 | 10,611 |
| 2026-07-31 | $20.75 | $20.75 | 139,000 | $21.10 | 8,273 |
| 2026-07-30 | $21.54 | $21.54 | 268,800 | $20.36 | 16,920 |
| 2026-07-29 | $20.25 | $20.25 | 480,000 | $21.66 | 32,188 |
| 2026-07-28 | $22.19 | $22.19 | 166,500 | $22.84 | 10,387 |
| 2026-07-27 | $22.95 | $22.95 | 245,000 | $22.43 | 12,971 |
| 2026-07-24 | $21.56 | $21.56 | 316,300 | $21.60 | 12,232 |
| 2026-07-23 | $21.94 | $21.94 | 412,300 | $22.72 | 31,442 |
| 2026-07-22 | $23.80 | $23.80 | 258,400 | $24.09 | 10,931 |
| 2026-07-21 | $23.95 | $23.95 | 292,600 | $23.08 | 23,497 |
| 2026-07-20 | $22.50 | $22.50 | 280,000 | $23.07 | 18,397 |
| 2026-07-17 | $22.94 | $22.94 | 204,300 | — | — |
| 2026-07-16 | $23.26 | $23.26 | 270,700 | — | — |
| 2026-07-15 | $24.67 | $24.67 | 349,300 | — | — |
| 2026-07-14 | $25.49 | $25.49 | 402,600 | — | — |
| 2026-07-13 | $24.67 | $24.67 | 415,000 | — | — |
| 2026-07-10 | $25.03 | $25.03 | 375,700 | — | — |
| 2026-07-09 | $23.75 | $23.75 | 324,300 | — | — |
| 2026-07-08 | $23.86 | $23.86 | 811,500 | — | — |
| 2026-07-07 | $25.85 | $25.85 | 285,500 | — | — |
| 2026-07-06 | $28.36 | $28.36 | 188,700 | — | — |
| 2026-07-02 | $28.78 | $28.78 | 175,700 | — | — |
| 2026-07-01 | $28.93 | $28.93 | 197,900 | — | — |
| 2026-06-30 | $29.73 | $29.73 | 530,200 | — | — |
| 2026-06-29 | $26.94 | $26.94 | 181,700 | — | — |
| 2026-06-26 | $26.50 | $26.50 | 460,300 | — | — |
| 2026-06-25 | $26.34 | $26.34 | 379,700 | — | — |
| 2026-06-24 | $27.70 | $27.70 | 297,000 | — | — |
| 2026-06-23 | $28.81 | $28.81 | 173,000 | — | — |
| 2026-06-22 | $30.38 | $30.38 | 239,700 | — | — |
| 2026-06-18 | $31.03 | $31.03 | 1,108,400 | — | — |
| 2026-06-17 | $31.38 | $31.38 | 292,300 | — | — |
| 2026-06-16 | $31.80 | $31.80 | 513,200 | — | — |
| 2026-06-15 | $34.78 | $34.78 | 475,900 | — | — |
| 2026-06-12 | $36.05 | $36.05 | 159,000 | — | — |
| 2026-06-11 | $36.84 | $36.84 | 187,800 | — | — |
| 2026-06-10 | $34.19 | $34.19 | 229,700 | — | — |
| 2026-06-09 | $36.04 | $36.04 | 220,500 | — | — |
| 2026-06-08 | $36.32 | $36.32 | 198,800 | — | — |
| 2026-06-05 | $35.22 | $35.22 | 306,100 | — | — |
| 2026-06-04 | $40.29 | $40.29 | 139,400 | — | — |
| 2026-06-03 | $39.88 | $39.88 | 245,300 | — | — |
| 2026-06-02 | $44.00 | $44.00 | 181,700 | — | — |
| 2026-06-01 | $44.57 | $44.57 | 267,600 | — | — |
| 2026-05-29 | $41.36 | $41.36 | 208,900 | — | — |
| 2026-05-28 | $39.53 | $39.53 | 179,300 | — | — |
| 2026-05-27 | $39.46 | $39.46 | 184,300 | — | — |
| 2026-05-26 | $38.95 | $38.95 | 205,700 | — | — |
| 2026-05-22 | $37.62 | $37.62 | 259,800 | — | — |
| 2026-05-21 | $36.15 | $36.15 | 201,200 | — | — |
| 2026-05-20 | $34.70 | $34.70 | 191,900 | — | — |
| 2026-05-19 | $34.17 | $34.17 | 186,600 | — | — |
| 2026-05-18 | $35.60 | $35.60 | 251,100 | — | — |
| 2026-05-15 | $36.19 | $36.19 | 292,200 | — | — |
| 2026-05-14 | $39.19 | $39.19 | 344,800 | — | — |
| 2026-05-13 | $41.53 | $41.53 | 286,100 | — | — |
| 2026-05-12 | $40.48 | $40.48 | 379,000 | — | — |
| 2026-05-11 | $41.29 | $41.29 | 390,200 | — | — |
| 2026-05-08 | $41.21 | $41.21 | 460,700 | — | — |
| 2026-05-07 | $40.67 | $40.67 | 788,900 | — | — |
| 2026-05-06 | $37.75 | $37.75 | 399,600 | — | — |
| 2026-05-05 | $33.82 | $33.82 | 152,400 | — | — |
| 2026-05-04 | $33.49 | $33.49 | 240,700 | — | — |
| 2026-05-01 | $33.46 | $33.46 | 224,300 | — | — |
| 2026-04-30 | $33.48 | $33.48 | 508,900 | — | — |
| 2026-04-29 | $29.05 | $29.05 | 146,000 | — | — |
| 2026-04-28 | $30.72 | $30.72 | 258,600 | — | — |
| 2026-04-27 | $32.65 | $32.65 | 259,700 | — | — |
| 2026-04-24 | $29.43 | $29.43 | 88,900 | — | — |
| 2026-04-23 | $29.72 | $29.72 | 162,800 | — | — |
| 2026-04-22 | $31.64 | $31.64 | 111,600 | — | — |
| 2026-04-21 | $29.70 | $29.70 | 210,500 | — | — |
| 2026-04-20 | $31.41 | $31.41 | 203,700 | — | — |
| 2026-04-17 | $32.88 | $32.88 | 198,800 | — | — |
| 2026-04-16 | $33.41 | $33.41 | 108,400 | — | — |
| 2026-04-15 | $33.72 | $33.72 | 125,600 | — | — |
| 2026-04-14 | $33.55 | $33.55 | 163,800 | — | — |
| 2026-04-13 | $33.41 | $33.41 | 303,800 | — | — |
| 2026-04-10 | $31.89 | $31.89 | 216,900 | — | — |
| 2026-04-09 | $31.12 | $31.12 | 168,500 | — | — |
| 2026-04-08 | $30.95 | $30.95 | 274,400 | — | — |
| 2026-04-07 | $27.21 | $27.21 | 208,600 | — | — |
| 2026-04-06 | $26.89 | $26.89 | 113,000 | — | — |
| 2026-04-02 | $27.23 | $27.23 | 188,900 | — | — |
| 2026-04-01 | $27.66 | $27.66 | 386,300 | — | — |
| 2026-03-31 | $26.04 | $26.04 | 379,500 | — | — |
| 2026-03-30 | $24.06 | $24.06 | 423,300 | — | — |
| 2026-03-27 | $23.15 | $23.15 | 388,900 | — | — |
| 2026-03-26 | $21.98 | $21.98 | 329,100 | — | — |
| 2026-03-25 | $24.70 | $24.70 | 231,900 | — | — |
| 2026-03-24 | $23.25 | $23.25 | 246,800 | — | — |
| 2026-03-23 | $24.68 | $24.68 | 388,100 | — | — |
| 2026-03-20 | $23.29 | $23.29 | 865,600 | — | — |
| 2026-03-19 | $25.29 | $25.29 | 592,700 | — | — |
| 2026-03-18 | $26.27 | $26.27 | 435,200 | — | — |
| 2026-03-17 | $28.12 | $28.12 | 581,100 | — | — |
| 2026-03-16 | $29.44 | $29.44 | 1,168,200 | — | — |
| 2026-03-13 | $34.87 | $34.87 | 550,400 | — | — |
| 2026-03-12 | $40.56 | $40.56 | 376,800 | — | — |
| 2026-03-11 | $49.61 | $49.61 | 209,500 | — | — |
| 2026-03-10 | $50.26 | $50.26 | 172,000 | — | — |
| 2026-03-09 | $47.77 | $47.77 | 145,600 | — | — |
| 2026-03-06 | $46.82 | $46.82 | 129,900 | — | — |
| 2026-03-05 | $48.00 | $48.00 | 223,000 | — | — |
| 2026-03-04 | $49.35 | $49.35 | 131,000 | — | — |
| 2026-03-03 | $47.55 | $47.55 | 210,800 | — | — |
| 2026-03-02 | $50.47 | $50.47 | 166,900 | — | — |
| 2026-02-27 | $48.63 | $48.63 | 102,300 | — | — |
| 2026-02-26 | $48.31 | $48.31 | 190,400 | — | — |
| 2026-02-25 | $47.38 | $47.38 | 118,200 | — | — |
| 2026-02-24 | $45.28 | $45.28 | 259,500 | — | — |
| 2026-02-23 | $43.22 | $43.22 | 132,400 | — | — |
| 2026-02-20 | $42.23 | $42.23 | 102,700 | — | — |
| 2026-02-19 | $42.07 | $42.07 | 99,700 | — | — |
| 2026-02-18 | $42.21 | $42.21 | 96,300 | — | — |
| 2026-02-17 | $41.18 | $41.18 | 174,000 | — | — |
| 2026-02-13 | $40.75 | $40.75 | 176,300 | — | — |
| 2026-02-12 | $40.01 | $40.01 | 304,600 | — | — |
| 2026-02-11 | $44.07 | $44.07 | 160,500 | — | — |
| 2026-02-10 | $43.85 | $43.85 | 96,800 | — | — |
| 2026-02-09 | $44.11 | $44.11 | 108,300 | — | — |
| 2026-02-06 | $43.10 | $43.10 | 209,200 | — | — |
| 2026-02-05 | $42.17 | $42.17 | 179,700 | — | — |
| 2026-02-04 | $45.94 | $45.94 | 222,100 | — | — |
| 2026-02-03 | $50.08 | $50.08 | 207,500 | — | — |
| 2026-02-02 | $48.81 | $48.81 | 228,200 | — | — |
| 2026-01-30 | $49.93 | $49.93 | 138,600 | — | — |
| 2026-01-29 | $52.81 | $52.81 | 203,600 | — | — |
| 2026-01-28 | $56.83 | $56.83 | 113,100 | — | — |
| 2026-01-27 | $56.28 | $56.28 | 199,000 | — | — |
| 2026-01-26 | $58.00 | $58.00 | 256,300 | — | — |
| 2026-01-23 | $60.11 | $60.11 | 260,500 | — | — |
| 2026-01-22 | $55.65 | $55.65 | 188,600 | — | — |
| 2026-01-21 | $51.86 | $51.86 | 218,300 | — | — |
| 2026-01-20 | $48.07 | $48.07 | 121,500 | — | — |
| 2026-01-16 | $46.82 | $46.82 | 133,500 | — | — |
| 2026-01-15 | $46.73 | $46.73 | 148,700 | — | — |
| 2026-01-14 | $49.60 | $49.60 | 248,200 | — | — |
| 2026-01-13 | $46.24 | $46.24 | 196,500 | — | — |
| 2026-01-12 | $45.32 | $45.32 | 163,400 | — | — |
| 2026-01-09 | $43.79 | $43.79 | 79,400 | — | — |
| 2026-01-08 | $43.29 | $43.29 | 72,400 | — | — |
| 2026-01-07 | $44.32 | $44.32 | 147,400 | — | — |
| 2026-01-06 | $42.58 | $42.58 | 138,900 | — | — |
| 2026-01-05 | $42.48 | $42.48 | 185,800 | — | — |
| 2026-01-02 | $39.91 | $39.91 | 118,200 | — | — |