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
- 2023-05-04 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 | — | — | — | $18.82 | 1,650,807 |
| 2026-09-03 | — | — | — | $19.19 | 902,465 |
| 2026-09-02 | — | — | — | $18.80 | 1,360,921 |
| 2026-09-01 | — | — | — | $18.94 | 1,597,369 |
| 2026-08-31 | — | — | — | $19.02 | 1,725,616 |
| 2026-08-28 | — | — | — | $19.28 | 694,481 |
| 2026-08-27 | $19.20 | $21.93 | 14,738,600 | $19.03 | 1,199,610 |
| 2026-08-26 | $19.22 | $21.96 | 25,397,800 | $19.40 | 1,576,609 |
| 2026-08-25 | $19.33 | $22.08 | 20,421,100 | $19.31 | 1,421,608 |
| 2026-08-24 | $19.43 | $22.20 | 16,102,000 | $19.16 | 1,017,920 |
| 2026-08-21 | $19.06 | $21.77 | 13,572,600 | $19.00 | 551,875 |
| 2026-08-20 | $18.93 | $21.63 | 17,706,400 | $19.02 | 1,183,500 |
| 2026-08-19 | $19.13 | $21.85 | 36,188,300 | $18.96 | 1,711,565 |
| 2026-08-18 | $18.80 | $21.48 | 25,521,600 | $18.97 | 1,142,311 |
| 2026-08-17 | $18.79 | $21.47 | 27,969,700 | $19.00 | 1,218,844 |
| 2026-08-14 | $19.20 | $21.93 | 10,361,700 | $19.16 | 552,479 |
| 2026-08-13 | $19.20 | $21.93 | 17,042,100 | $19.08 | 898,816 |
| 2026-08-12 | $18.98 | $21.68 | 11,026,100 | $18.70 | 929,052 |
| 2026-08-11 | $19.05 | $21.52 | 12,782,200 | $18.95 | 440,141 |
| 2026-08-10 | $19.03 | $21.50 | 25,550,100 | $18.99 | 1,418,761 |
| 2026-08-07 | $19.23 | $21.73 | 14,325,900 | $19.09 | 954,382 |
| 2026-08-06 | $19.18 | $21.67 | 25,328,500 | $19.57 | 1,208,576 |
| 2026-08-05 | $19.67 | $22.22 | 32,808,000 | $19.53 | 1,102,856 |
| 2026-08-04 | $19.55 | $22.09 | 23,595,500 | $18.95 | 1,382,087 |
| 2026-08-03 | $19.01 | $21.48 | 35,167,400 | $19.43 | 2,638,099 |
| 2026-07-31 | $19.24 | $21.74 | 22,744,400 | $19.16 | 1,123,503 |
| 2026-07-30 | $19.31 | $21.82 | 16,297,100 | $19.47 | 835,321 |
| 2026-07-29 | $19.79 | $22.36 | 27,193,600 | $19.59 | 1,355,839 |
| 2026-07-28 | $19.75 | $22.31 | 19,624,800 | $19.71 | 861,827 |
| 2026-07-27 | $19.48 | $22.01 | 20,908,800 | $19.30 | 980,064 |
| 2026-07-24 | $19.28 | $21.78 | 21,434,300 | $18.88 | 675,180 |
| 2026-07-23 | $18.90 | $21.35 | 14,410,600 | $18.89 | 622,150 |
| 2026-07-22 | $19.13 | $21.61 | 9,899,600 | $19.12 | 651,719 |
| 2026-07-21 | $19.01 | $21.48 | 12,704,000 | $18.95 | 711,864 |
| 2026-07-20 | $19.02 | $21.49 | 12,222,200 | $18.93 | 699,447 |
| 2026-07-17 | $18.98 | $21.44 | 29,311,200 | — | — |
| 2026-07-16 | $19.02 | $21.49 | 15,950,700 | — | — |
| 2026-07-15 | $18.70 | $21.13 | 18,492,300 | — | — |
| 2026-07-14 | $18.76 | $21.20 | 19,473,900 | — | — |
| 2026-07-13 | $19.23 | $21.73 | 39,874,000 | — | — |
| 2026-07-10 | $19.48 | $22.01 | 9,451,500 | — | — |
| 2026-07-09 | $19.18 | $21.67 | 14,446,500 | — | — |
| 2026-07-08 | $19.29 | $21.79 | 12,756,300 | — | — |
| 2026-07-07 | $19.78 | $22.35 | 16,317,400 | — | — |
| 2026-07-06 | $19.56 | $22.10 | 25,159,300 | — | — |
| 2026-07-02 | $19.83 | $22.40 | 11,433,400 | — | — |
| 2026-07-01 | $19.33 | $21.84 | 18,773,300 | — | — |
| 2026-06-30 | $19.11 | $21.59 | 18,676,000 | — | — |
| 2026-06-29 | $19.07 | $21.55 | 21,640,800 | — | — |
| 2026-06-26 | $19.13 | $21.61 | 31,070,900 | — | — |
| 2026-06-25 | $18.96 | $21.42 | 28,947,600 | — | — |
| 2026-06-24 | $18.80 | $21.24 | 46,078,600 | — | — |
| 2026-06-23 | $18.41 | $20.80 | 13,460,100 | — | — |
| 2026-06-22 | $17.86 | $20.18 | 27,923,300 | — | — |
| 2026-06-18 | $18.12 | $20.47 | 32,083,800 | — | — |
| 2026-06-17 | $18.01 | $20.35 | 18,315,000 | — | — |
| 2026-06-16 | $18.43 | $20.82 | 11,506,100 | — | — |
| 2026-06-15 | $18.25 | $20.62 | 11,515,300 | — | — |
| 2026-06-12 | $18.14 | $20.49 | 14,702,600 | — | — |
| 2026-06-11 | $18.07 | $20.42 | 14,108,900 | — | — |
| 2026-06-10 | $18.05 | $20.39 | 12,624,800 | — | — |
| 2026-06-09 | $17.92 | $20.25 | 18,133,400 | — | — |
| 2026-06-08 | $17.55 | $19.83 | 20,218,000 | — | — |
| 2026-06-05 | $17.71 | $20.01 | 24,620,500 | — | — |
| 2026-06-04 | $16.88 | $19.07 | 26,035,900 | — | — |
| 2026-06-03 | $16.83 | $19.01 | 38,337,500 | — | — |
| 2026-06-02 | $17.32 | $19.57 | 18,528,200 | — | — |
| 2026-06-01 | $17.35 | $19.60 | 18,663,700 | — | — |
| 2026-05-29 | $17.28 | $19.52 | 33,794,100 | — | — |
| 2026-05-28 | $17.64 | $19.93 | 12,171,300 | — | — |
| 2026-05-27 | $17.69 | $19.99 | 25,384,300 | — | — |
| 2026-05-26 | $17.49 | $19.76 | 14,081,000 | — | — |
| 2026-05-22 | $17.53 | $19.81 | 13,689,600 | — | — |
| 2026-05-21 | $17.46 | $19.73 | 22,001,100 | — | — |
| 2026-05-20 | $17.32 | $19.57 | 16,569,300 | — | — |
| 2026-05-19 | $17.15 | $19.38 | 18,907,900 | — | — |
| 2026-05-18 | $17.18 | $19.41 | 20,267,500 | — | — |
| 2026-05-15 | $17.11 | $19.33 | 22,138,200 | — | — |
| 2026-05-14 | $17.19 | $19.42 | 23,722,900 | — | — |
| 2026-05-13 | $17.19 | $19.42 | 31,133,000 | — | — |
| 2026-05-12 | $17.47 | $19.50 | 23,714,800 | — | — |
| 2026-05-11 | $17.17 | $19.17 | 29,004,600 | — | — |
| 2026-05-08 | $17.59 | $19.64 | 20,211,600 | — | — |
| 2026-05-07 | $17.72 | $19.78 | 27,034,600 | — | — |
| 2026-05-06 | $17.68 | $19.74 | 23,925,600 | — | — |
| 2026-05-05 | $17.37 | $19.39 | 15,346,300 | — | — |
| 2026-05-04 | $17.15 | $19.15 | 17,329,300 | — | — |
| 2026-05-01 | $17.43 | $19.46 | 11,320,300 | — | — |
| 2026-04-30 | $17.53 | $19.57 | 17,338,600 | — | — |
| 2026-04-29 | $17.23 | $19.23 | 13,250,400 | — | — |
| 2026-04-28 | $17.54 | $19.58 | 17,242,300 | — | — |
| 2026-04-27 | $17.53 | $19.57 | 29,970,400 | — | — |
| 2026-04-24 | $17.49 | $19.53 | 6,581,400 | — | — |
| 2026-04-23 | $17.49 | $19.53 | 13,791,500 | — | — |
| 2026-04-22 | $17.31 | $19.32 | 13,381,600 | — | — |
| 2026-04-21 | $17.30 | $19.31 | 16,934,600 | — | — |
| 2026-04-20 | $17.58 | $19.63 | 13,781,400 | — | — |
| 2026-04-17 | $17.61 | $19.66 | 16,495,800 | — | — |
| 2026-04-16 | $17.46 | $19.49 | 18,998,600 | — | — |
| 2026-04-15 | $17.30 | $19.31 | 12,183,700 | — | — |
| 2026-04-14 | $17.38 | $19.40 | 17,315,000 | — | — |
| 2026-04-13 | $17.26 | $19.27 | 16,081,700 | — | — |
| 2026-04-10 | $17.35 | $19.37 | 12,786,600 | — | — |
| 2026-04-09 | $17.43 | $19.46 | 31,031,500 | — | — |
| 2026-04-08 | $17.34 | $19.36 | 20,367,200 | — | — |
| 2026-04-07 | $16.73 | $18.68 | 21,260,100 | — | — |
| 2026-04-06 | $17.30 | $19.31 | 17,022,800 | — | — |
| 2026-04-02 | $17.14 | $19.13 | 14,787,400 | — | — |
| 2026-04-01 | $17.38 | $19.40 | 21,272,200 | — | — |
| 2026-03-31 | $17.24 | $19.25 | 26,923,500 | — | — |
| 2026-03-30 | $17.24 | $19.25 | 22,568,200 | — | — |
| 2026-03-27 | $17.52 | $19.56 | 11,837,100 | — | — |
| 2026-03-26 | $17.57 | $19.61 | 15,052,000 | — | — |
| 2026-03-25 | $17.66 | $19.71 | 22,748,200 | — | — |
| 2026-03-24 | $17.55 | $19.59 | 15,419,400 | — | — |
| 2026-03-23 | $17.60 | $19.65 | 24,035,100 | — | — |
| 2026-03-20 | $17.40 | $19.42 | 29,750,500 | — | — |
| 2026-03-19 | $17.43 | $19.46 | 24,019,600 | — | — |
| 2026-03-18 | $17.51 | $19.55 | 17,807,700 | — | — |
| 2026-03-17 | $17.77 | $19.84 | 13,401,000 | — | — |
| 2026-03-16 | $17.71 | $19.77 | 14,091,200 | — | — |
| 2026-03-13 | $17.49 | $19.53 | 19,221,700 | — | — |
| 2026-03-12 | $17.39 | $19.41 | 26,380,900 | — | — |
| 2026-03-11 | $17.65 | $19.70 | 19,055,900 | — | — |
| 2026-03-10 | $17.96 | $20.05 | 30,105,500 | — | — |
| 2026-03-09 | $18.16 | $20.27 | 29,336,900 | — | — |
| 2026-03-06 | $18.39 | $20.53 | 19,035,200 | — | — |
| 2026-03-05 | $18.25 | $20.37 | 43,632,600 | — | — |
| 2026-03-04 | $18.19 | $20.31 | 40,715,600 | — | — |
| 2026-03-03 | $18.15 | $20.26 | 33,694,700 | — | — |
| 2026-03-02 | $18.89 | $21.09 | 34,825,100 | — | — |
| 2026-02-27 | $19.12 | $21.34 | 24,293,100 | — | — |
| 2026-02-26 | $19.00 | $21.21 | 35,205,100 | — | — |
| 2026-02-25 | $18.77 | $20.95 | 45,350,400 | — | — |
| 2026-02-24 | $19.01 | $21.22 | 23,431,600 | — | — |
| 2026-02-23 | $18.95 | $21.15 | 20,873,400 | — | — |
| 2026-02-20 | $18.72 | $20.90 | 45,306,500 | — | — |
| 2026-02-19 | $18.66 | $20.83 | 37,932,900 | — | — |
| 2026-02-18 | $18.88 | $21.08 | 49,139,100 | — | — |
| 2026-02-17 | $18.41 | $20.55 | 48,334,700 | — | — |
| 2026-02-13 | $18.70 | $20.88 | 45,438,800 | — | — |
| 2026-02-12 | $18.55 | $20.71 | 64,736,200 | — | — |
| 2026-02-11 | $18.54 | $20.70 | 45,922,000 | — | — |
| 2026-02-10 | $18.32 | $20.22 | 99,757,300 | — | — |
| 2026-02-09 | $18.18 | $20.06 | 91,503,300 | — | — |
| 2026-02-06 | $18.13 | $20.01 | 63,459,000 | — | — |
| 2026-02-05 | $18.07 | $19.94 | 108,838,700 | — | — |
| 2026-02-04 | $18.01 | $19.88 | 94,249,300 | — | — |
| 2026-02-03 | $17.59 | $19.41 | 45,811,900 | — | — |
| 2026-02-02 | $17.38 | $19.18 | 24,977,100 | — | — |
| 2026-01-30 | $17.40 | $19.20 | 35,778,600 | — | — |
| 2026-01-29 | $17.20 | $18.98 | 42,655,000 | — | — |
| 2026-01-28 | $17.34 | $19.14 | 56,730,800 | — | — |
| 2026-01-27 | $17.50 | $19.31 | 79,353,400 | — | — |
| 2026-01-26 | $17.64 | $19.47 | 60,882,400 | — | — |
| 2026-01-23 | $17.80 | $19.65 | 43,896,000 | — | — |
| 2026-01-22 | $17.75 | $19.59 | 67,117,300 | — | — |
| 2026-01-21 | $17.38 | $19.18 | 40,624,600 | — | — |
| 2026-01-20 | $17.59 | $19.41 | 75,981,800 | — | — |
| 2026-01-16 | $17.20 | $18.98 | 57,433,300 | — | — |
| 2026-01-15 | $17.26 | $19.05 | 43,584,800 | — | — |
| 2026-01-14 | $17.12 | $18.90 | 47,245,500 | — | — |
| 2026-01-13 | $17.01 | $18.77 | 43,774,200 | — | — |
| 2026-01-12 | $17.00 | $18.76 | 44,658,100 | — | — |
| 2026-01-09 | $16.83 | $18.57 | 57,493,100 | — | — |
| 2026-01-08 | $16.99 | $18.75 | 32,662,100 | — | — |
| 2026-01-07 | $16.74 | $18.48 | 40,803,000 | — | — |
| 2026-01-06 | $16.75 | $18.49 | 32,121,000 | — | — |
| 2026-01-05 | $16.82 | $18.56 | 47,367,200 | — | — |
| 2026-01-02 | $17.32 | $19.12 | 33,294,700 | — | — |