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
- 2024-07-12 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $25.98 | 192 |
| 2026-08-31 | — | — | — | $27.11 | 100 |
| 2026-08-27 | $29.38 | $29.38 | 2,100 | $29.63 | 14 |
| 2026-08-26 | $30.69 | $30.69 | 4,800 | $31.33 | 231 |
| 2026-08-25 | $30.17 | $30.17 | 1,700 | $29.45 | 140 |
| 2026-08-24 | $29.20 | $29.20 | 700 | — | — |
| 2026-08-21 | $29.81 | $29.81 | 1,100 | — | — |
| 2026-08-20 | $29.50 | $29.50 | 2,800 | — | — |
| 2026-08-19 | $32.00 | $32.00 | 800 | — | — |
| 2026-08-18 | $33.88 | $33.88 | 600 | — | — |
| 2026-08-17 | $34.55 | $34.55 | 200 | — | — |
| 2026-08-14 | $36.35 | $36.35 | 200 | — | — |
| 2026-08-13 | $36.56 | $36.56 | 200 | — | — |
| 2026-08-12 | $36.13 | $36.13 | 1,100 | — | — |
| 2026-08-11 | $36.50 | $36.50 | 600 | — | — |
| 2026-08-10 | $36.42 | $36.42 | 1,700 | — | — |
| 2026-08-07 | $38.54 | $38.54 | 200 | — | — |
| 2026-08-06 | $38.34 | $38.34 | 1,600 | — | — |
| 2026-08-05 | $42.30 | $42.30 | 1,100 | — | — |
| 2026-08-04 | $42.06 | $42.06 | 2,200 | — | — |
| 2026-08-03 | $39.76 | $39.76 | 1,300 | — | — |
| 2026-07-31 | $36.44 | $36.44 | 2,100 | — | — |
| 2026-07-30 | $36.62 | $36.62 | 200 | — | — |
| 2026-07-29 | $34.83 | $34.83 | 4,300 | — | — |
| 2026-07-28 | $38.47 | $38.47 | 1,700 | — | — |
| 2026-07-27 | $36.97 | $36.97 | 3,100 | — | — |
| 2026-07-24 | $35.40 | $35.40 | 1,700 | — | — |
| 2026-07-23 | $33.62 | $33.62 | 1,900 | — | — |
| 2026-07-22 | $34.15 | $34.15 | 900 | — | — |
| 2026-07-21 | $34.11 | $34.11 | 100 | — | — |
| 2026-07-20 | $33.54 | $33.54 | 1,100 | — | — |
| 2026-07-17 | $34.35 | $34.35 | 500 | — | — |
| 2026-07-16 | $35.76 | $35.76 | 2,400 | — | — |
| 2026-07-15 | $36.13 | $36.13 | 3,200 | — | — |
| 2026-07-14 | $35.38 | $35.38 | 4,200 | — | — |
| 2026-07-13 | $36.05 | $36.05 | 4,500 | — | — |
| 2026-07-10 | $38.26 | $38.26 | 3,900 | — | — |
| 2026-07-09 | $38.55 | $38.55 | 3,200 | — | — |
| 2026-07-08 | $37.35 | $37.35 | 10,800 | — | — |
| 2026-07-07 | $40.26 | $40.26 | 4,100 | — | — |
| 2026-07-06 | $42.32 | $42.32 | 1,800 | — | — |
| 2026-07-02 | $41.91 | $41.91 | 1,300 | — | — |
| 2026-07-01 | $40.88 | $40.88 | 1,500 | — | — |
| 2026-06-30 | $40.58 | $40.58 | 1,800 | — | — |
| 2026-06-29 | $40.46 | $40.46 | 2,800 | — | — |
| 2026-06-26 | $41.06 | $41.06 | 1,600 | — | — |
| 2026-06-25 | $40.95 | $40.95 | 9,700 | — | — |
| 2026-06-24 | $39.39 | $39.39 | 4,900 | — | — |
| 2026-06-23 | $36.42 | $36.42 | 4,300 | — | — |
| 2026-06-22 | $36.73 | $36.73 | 10,000 | — | — |
| 2026-06-18 | $36.60 | $36.60 | 5,700 | — | — |
| 2026-06-17 | $35.67 | $35.67 | 9,500 | — | — |
| 2026-06-16 | $36.60 | $36.60 | 12,500 | — | — |
| 2026-06-15 | $35.85 | $35.85 | 15,800 | — | — |
| 2026-06-12 | $33.59 | $33.59 | 8,000 | — | — |
| 2026-06-11 | $32.81 | $32.81 | 10,700 | — | — |
| 2026-06-10 | $27.57 | $27.57 | 4,200 | — | — |
| 2026-06-09 | $31.66 | $31.66 | 4,700 | — | — |
| 2026-06-08 | $29.32 | $29.32 | 500 | — | — |
| 2026-06-05 | $30.12 | $30.12 | 3,800 | — | — |
| 2026-06-04 | $29.85 | $29.85 | 1,100 | — | — |
| 2026-06-03 | $29.04 | $29.04 | 4,000 | — | — |
| 2026-06-02 | $31.08 | $31.08 | 1,400 | — | — |
| 2026-06-01 | $32.67 | $32.67 | 6,100 | — | — |
| 2026-05-29 | $34.16 | $34.16 | 4,100 | — | — |
| 2026-05-28 | $33.96 | $33.96 | 14,900 | — | — |
| 2026-05-27 | $33.17 | $33.17 | 9,400 | — | — |
| 2026-05-26 | $31.46 | $31.46 | 21,000 | — | — |
| 2026-05-22 | $28.73 | $28.73 | 25,800 | — | — |
| 2026-05-21 | $28.06 | $28.06 | 10,300 | — | — |
| 2026-05-20 | $26.90 | $26.90 | 6,600 | — | — |
| 2026-05-19 | $23.48 | $23.48 | 4,000 | — | — |
| 2026-05-18 | $24.48 | $24.48 | 1,400 | — | — |
| 2026-05-15 | $24.54 | $24.54 | 2,900 | — | — |
| 2026-05-14 | $26.52 | $26.52 | 800 | — | — |
| 2026-05-13 | $26.78 | $26.78 | 800 | — | — |
| 2026-05-12 | $26.99 | $26.99 | 4,500 | — | — |
| 2026-05-11 | $27.59 | $27.59 | 9,100 | — | — |
| 2026-05-08 | $28.33 | $28.33 | 7,800 | — | — |
| 2026-05-07 | $28.26 | $28.26 | 9,800 | — | — |
| 2026-05-06 | $27.95 | $27.95 | 59,500 | — | — |
| 2026-05-05 | $24.80 | $24.80 | 5,900 | — | — |
| 2026-05-04 | $23.17 | $23.17 | 11,900 | — | — |
| 2026-05-01 | $25.57 | $25.57 | 8,100 | — | — |
| 2026-04-30 | $25.78 | $25.78 | 3,300 | — | — |
| 2026-04-29 | $24.00 | $24.00 | 15,200 | — | — |
| 2026-04-28 | $25.18 | $25.18 | 1,900 | — | — |
| 2026-04-27 | $25.62 | $25.62 | 5,100 | — | — |
| 2026-04-24 | $26.40 | $26.40 | 23,700 | — | — |
| 2026-04-23 | $26.29 | $26.29 | 23,300 | — | — |
| 2026-04-22 | $25.97 | $25.97 | 81,000 | — | — |
| 2026-04-21 | $27.64 | $27.64 | 21,400 | — | — |
| 2026-04-20 | $30.39 | $30.39 | 4,500 | — | — |
| 2026-04-17 | $31.14 | $31.14 | 61,200 | — | — |
| 2026-04-16 | $28.38 | $28.38 | 6,900 | — | — |
| 2026-04-15 | $29.47 | $29.47 | 6,100 | — | — |
| 2026-04-14 | $30.65 | $30.65 | 31,700 | — | — |
| 2026-04-13 | $27.75 | $27.75 | 6,400 | — | — |
| 2026-04-10 | $27.73 | $27.73 | 2,600 | — | — |
| 2026-04-09 | $28.50 | $28.50 | 5,700 | — | — |
| 2026-04-08 | $27.92 | $27.92 | 14,200 | — | — |
| 2026-04-07 | $24.16 | $24.16 | 8,700 | — | — |
| 2026-04-06 | $24.79 | $24.79 | 21,000 | — | — |
| 2026-04-02 | $24.52 | $24.52 | 10,700 | — | — |
| 2026-04-01 | $25.44 | $25.44 | 9,200 | — | — |
| 2026-03-31 | $23.78 | $23.78 | 3,400 | — | — |
| 2026-03-30 | $21.04 | $21.04 | 11,900 | — | — |
| 2026-03-27 | $22.31 | $22.31 | 3,700 | — | — |
| 2026-03-26 | $24.25 | $24.25 | 4,100 | — | — |
| 2026-03-25 | $25.63 | $25.63 | 9,400 | — | — |
| 2026-03-24 | $24.80 | $24.80 | 17,300 | — | — |
| 2026-03-23 | $24.98 | $24.98 | 19,700 | — | — |
| 2026-03-20 | $23.55 | $23.55 | 5,000 | — | — |
| 2026-03-19 | $25.27 | $25.27 | 5,400 | — | — |
| 2026-03-18 | $25.42 | $25.42 | 15,500 | — | — |
| 2026-03-17 | $26.34 | $26.34 | 3,100 | — | — |
| 2026-03-16 | $25.66 | $25.66 | 12,900 | — | — |
| 2026-03-13 | $24.62 | $24.62 | 9,300 | — | — |
| 2026-03-12 | $24.74 | $24.74 | 7,600 | — | — |
| 2026-03-11 | $27.53 | $27.53 | 3,400 | — | — |
| 2026-03-10 | $28.41 | $28.41 | 32,300 | — | — |
| 2026-03-09 | $28.89 | $28.89 | 20,400 | — | — |
| 2026-03-06 | $28.50 | $28.50 | 6,200 | — | — |
| 2026-03-05 | $29.85 | $29.85 | 5,900 | — | — |
| 2026-03-04 | $34.02 | $34.02 | 600 | — | — |
| 2026-03-03 | $34.08 | $34.08 | 1,300 | — | — |
| 2026-03-02 | $35.63 | $35.63 | 2,500 | — | — |
| 2026-02-27 | $36.01 | $36.01 | 3,200 | — | — |
| 2026-02-26 | $38.63 | $38.63 | 1,400 | — | — |
| 2026-02-25 | $36.92 | $36.92 | 200 | — | — |
| 2026-02-24 | $37.54 | $37.54 | 200 | — | — |
| 2026-02-23 | $36.14 | $36.14 | 200 | — | — |
| 2026-02-20 | $38.63 | $38.63 | 500 | — | — |
| 2026-02-19 | $37.48 | $37.48 | 1,200 | — | — |
| 2026-02-18 | $40.19 | $40.19 | 500 | — | — |
| 2026-02-17 | $39.74 | $39.74 | 700 | — | — |
| 2026-02-13 | $37.65 | $37.65 | 300 | — | — |
| 2026-02-12 | $37.14 | $37.14 | 400 | — | — |
| 2026-02-11 | $38.52 | $38.52 | 1,600 | — | — |
| 2026-02-10 | $40.85 | $40.85 | 500 | — | — |
| 2026-02-09 | $40.92 | $40.92 | 900 | — | — |
| 2026-02-06 | $41.58 | $41.58 | 900 | — | — |
| 2026-02-05 | $36.90 | $36.90 | 700 | — | — |
| 2026-02-04 | $37.81 | $37.81 | 1,300 | — | — |
| 2026-02-03 | $36.69 | $36.69 | 5,000 | — | — |
| 2026-02-02 | $34.43 | $34.43 | 100 | — | — |
| 2026-01-30 | $32.19 | $32.19 | 200 | — | — |
| 2026-01-29 | $32.53 | $32.53 | 100 | — | — |
| 2026-01-28 | $30.89 | $30.89 | 200 | — | — |
| 2026-01-27 | $31.77 | $31.77 | 900 | — | — |
| 2026-01-26 | $32.47 | $32.47 | 1,100 | — | — |
| 2026-01-23 | $33.05 | $33.05 | 100 | — | — |
| 2026-01-22 | $34.03 | $34.03 | 400 | — | — |
| 2026-01-21 | $34.62 | $34.62 | 300 | — | — |
| 2026-01-20 | $32.78 | $32.78 | 1,000 | — | — |
| 2026-01-16 | $35.63 | $35.63 | 800 | — | — |
| 2026-01-15 | $35.73 | $35.73 | 100 | — | — |
| 2026-01-14 | $33.84 | $33.84 | 1,700 | — | — |
| 2026-01-13 | $34.23 | $34.23 | 1,500 | — | — |
| 2026-01-12 | $34.89 | $34.89 | 2,300 | — | — |
| 2026-01-09 | $34.82 | $34.82 | 4,400 | — | — |
| 2026-01-08 | $33.14 | $33.14 | 600 | — | — |
| 2026-01-07 | $33.14 | $33.14 | 700 | — | — |
| 2026-01-06 | $34.08 | $34.08 | 800 | — | — |
| 2026-01-05 | $32.90 | $32.90 | 1,000 | — | — |
| 2026-01-02 | $31.09 | $31.09 | 2,700 | — | — |