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
- 2020-06-05 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 | — | — | — | $21.60 | 71,833 |
| 2026-09-03 | — | — | — | $21.96 | 105,497 |
| 2026-09-02 | — | — | — | $21.45 | 101,836 |
| 2026-09-01 | — | — | — | $20.71 | 65,935 |
| 2026-08-31 | — | — | — | $19.90 | 206,226 |
| 2026-08-28 | — | — | — | $20.29 | 51,098 |
| 2026-08-27 | $20.50 | $20.50 | 1,015,600 | $20.79 | 74,943 |
| 2026-08-26 | $20.68 | $20.68 | 922,800 | $21.21 | 49,907 |
| 2026-08-25 | $21.30 | $21.30 | 1,405,700 | $21.22 | 107,905 |
| 2026-08-24 | $20.94 | $20.94 | 1,930,100 | $21.78 | 74,377 |
| 2026-08-21 | $21.82 | $21.82 | 1,423,000 | $21.56 | 73,980 |
| 2026-08-20 | $21.26 | $21.26 | 2,768,700 | $22.73 | 162,075 |
| 2026-08-19 | $22.60 | $22.60 | 2,639,900 | $22.34 | 134,437 |
| 2026-08-18 | $21.92 | $21.92 | 3,643,400 | $20.73 | 196,744 |
| 2026-08-17 | $20.65 | $20.65 | 1,267,700 | $20.32 | 107,194 |
| 2026-08-14 | $20.37 | $20.37 | 2,017,300 | $20.44 | 127,423 |
| 2026-08-13 | $20.27 | $20.27 | 1,975,100 | $21.02 | 140,560 |
| 2026-08-12 | $20.65 | $20.65 | 3,689,500 | $21.41 | 278,232 |
| 2026-08-11 | $21.83 | $21.83 | 4,231,800 | $21.76 | 191,593 |
| 2026-08-10 | $20.66 | $20.66 | 2,239,400 | $20.33 | 153,153 |
| 2026-08-07 | $20.75 | $20.75 | 2,610,900 | $20.15 | 152,649 |
| 2026-08-06 | $19.28 | $19.28 | 2,072,700 | $19.19 | 83,270 |
| 2026-08-05 | $19.05 | $19.05 | 1,704,100 | $19.34 | 96,559 |
| 2026-08-04 | $19.13 | $19.13 | 2,565,900 | $19.31 | 125,107 |
| 2026-08-03 | $19.01 | $19.01 | 2,045,100 | $18.46 | 114,294 |
| 2026-07-31 | $18.55 | $18.55 | 2,720,800 | $18.86 | 228,152 |
| 2026-07-30 | $19.05 | $19.05 | 2,834,300 | $19.08 | 213,465 |
| 2026-07-29 | $18.85 | $18.85 | 2,937,700 | $19.20 | 195,138 |
| 2026-07-28 | $19.04 | $19.04 | 3,992,800 | $19.26 | 178,877 |
| 2026-07-27 | $19.27 | $19.27 | 10,064,800 | $20.53 | 493,375 |
| 2026-07-24 | $22.22 | $22.22 | 1,693,900 | $22.92 | 113,626 |
| 2026-07-23 | $23.53 | $23.53 | 943,600 | $23.57 | 62,952 |
| 2026-07-22 | $23.53 | $23.53 | 1,551,800 | $23.73 | 108,316 |
| 2026-07-21 | $23.54 | $23.54 | 2,068,100 | $23.38 | 68,417 |
| 2026-07-20 | $23.21 | $23.21 | 2,790,300 | $22.27 | 187,491 |
| 2026-07-17 | $22.26 | $22.26 | 1,807,400 | — | — |
| 2026-07-16 | $22.71 | $22.71 | 3,082,300 | — | — |
| 2026-07-15 | $23.04 | $23.04 | 5,222,400 | — | — |
| 2026-07-14 | $25.67 | $25.67 | 1,582,200 | — | — |
| 2026-07-13 | $25.75 | $25.75 | 2,983,100 | — | — |
| 2026-07-10 | $27.08 | $27.08 | 1,343,000 | — | — |
| 2026-07-09 | $27.38 | $27.38 | 1,400,800 | — | — |
| 2026-07-08 | $27.87 | $27.87 | 1,167,600 | — | — |
| 2026-07-07 | $27.68 | $27.68 | 1,173,900 | — | — |
| 2026-07-06 | $28.04 | $28.04 | 1,525,900 | — | — |
| 2026-07-02 | $29.91 | $29.91 | 1,407,000 | — | — |
| 2026-07-01 | $29.89 | $29.89 | 1,618,300 | — | — |
| 2026-06-30 | $28.88 | $28.88 | 1,020,500 | — | — |
| 2026-06-29 | $29.39 | $29.39 | 1,288,800 | — | — |
| 2026-06-26 | $28.69 | $28.69 | 2,828,900 | — | — |
| 2026-06-25 | $28.43 | $28.43 | 2,631,200 | — | — |
| 2026-06-24 | $29.38 | $29.38 | 2,077,900 | — | — |
| 2026-06-23 | $29.30 | $29.30 | 2,087,400 | — | — |
| 2026-06-22 | $29.34 | $29.34 | 3,664,400 | — | — |
| 2026-06-18 | $27.93 | $27.93 | 13,608,400 | — | — |
| 2026-06-17 | $33.52 | $33.52 | 1,058,200 | — | — |
| 2026-06-16 | $33.38 | $33.38 | 2,005,500 | — | — |
| 2026-06-15 | $35.48 | $35.48 | 1,449,900 | — | — |
| 2026-06-12 | $35.87 | $35.87 | 1,700,300 | — | — |
| 2026-06-11 | $36.28 | $36.28 | 1,975,900 | — | — |
| 2026-06-10 | $34.86 | $34.86 | 1,910,000 | — | — |
| 2026-06-09 | $33.49 | $33.49 | 2,579,700 | — | — |
| 2026-06-08 | $31.52 | $31.52 | 3,203,500 | — | — |
| 2026-06-05 | $32.62 | $32.62 | 2,484,500 | — | — |
| 2026-06-04 | $34.20 | $34.20 | 3,415,200 | — | — |
| 2026-06-03 | $35.98 | $35.98 | 4,088,600 | — | — |
| 2026-06-02 | $36.28 | $36.28 | 14,632,600 | — | — |
| 2026-06-01 | $25.51 | $25.51 | 3,118,900 | — | — |
| 2026-05-29 | $27.16 | $27.16 | 2,451,900 | — | — |
| 2026-05-28 | $28.26 | $28.26 | 1,343,900 | — | — |
| 2026-05-27 | $28.50 | $28.50 | 1,437,400 | — | — |
| 2026-05-26 | $29.53 | $29.53 | 1,574,300 | — | — |
| 2026-05-22 | $29.37 | $29.37 | 2,048,300 | — | — |
| 2026-05-21 | $27.99 | $27.99 | 1,535,600 | — | — |
| 2026-05-20 | $28.12 | $28.12 | 1,382,400 | — | — |
| 2026-05-19 | $26.94 | $26.94 | 1,154,400 | — | — |
| 2026-05-18 | $26.98 | $26.98 | 1,791,000 | — | — |
| 2026-05-15 | $27.55 | $27.55 | 1,800,000 | — | — |
| 2026-05-14 | $28.60 | $28.60 | 2,223,700 | — | — |
| 2026-05-13 | $28.67 | $28.67 | 2,941,500 | — | — |
| 2026-05-12 | $28.26 | $28.26 | 5,050,400 | — | — |
| 2026-05-11 | $25.58 | $25.58 | 3,048,700 | — | — |
| 2026-05-08 | $28.12 | $28.12 | 2,600,700 | — | — |
| 2026-05-07 | $28.57 | $28.57 | 1,357,900 | — | — |
| 2026-05-06 | $28.96 | $28.96 | 3,469,200 | — | — |
| 2026-05-05 | $28.51 | $28.51 | 6,591,300 | — | — |
| 2026-05-04 | $26.50 | $26.50 | 3,888,100 | — | — |
| 2026-05-01 | $23.59 | $23.59 | 1,116,700 | — | — |
| 2026-04-30 | $23.52 | $23.52 | 1,079,100 | — | — |
| 2026-04-29 | $22.77 | $22.77 | 1,561,900 | — | — |
| 2026-04-28 | $23.56 | $23.56 | 2,529,100 | — | — |
| 2026-04-27 | $23.65 | $23.65 | 1,491,500 | — | — |
| 2026-04-24 | $23.90 | $23.90 | 1,369,200 | — | — |
| 2026-04-23 | $23.99 | $23.99 | 2,478,100 | — | — |
| 2026-04-22 | $25.93 | $25.93 | 3,256,800 | — | — |
| 2026-04-21 | $25.22 | $25.22 | 3,871,900 | — | — |
| 2026-04-20 | $25.07 | $25.07 | 7,406,500 | — | — |
| 2026-04-17 | $21.17 | $21.17 | 1,809,100 | — | — |
| 2026-04-16 | $21.08 | $21.08 | 3,666,500 | — | — |
| 2026-04-15 | $20.52 | $20.52 | 2,859,300 | — | — |
| 2026-04-14 | $18.69 | $18.69 | 2,744,700 | — | — |
| 2026-04-13 | $17.69 | $17.69 | 1,763,100 | — | — |
| 2026-04-10 | $18.16 | $18.16 | 2,182,700 | — | — |
| 2026-04-09 | $18.20 | $18.20 | 1,551,200 | — | — |
| 2026-04-08 | $18.30 | $18.30 | 2,267,700 | — | — |
| 2026-04-07 | $17.99 | $17.99 | 1,379,800 | — | — |
| 2026-04-06 | $18.68 | $18.68 | 774,700 | — | — |
| 2026-04-02 | $19.14 | $19.14 | 1,237,400 | — | — |
| 2026-04-01 | $19.05 | $19.05 | 1,073,900 | — | — |
| 2026-03-31 | $18.09 | $18.09 | 1,225,500 | — | — |
| 2026-03-30 | $17.31 | $17.31 | 1,544,400 | — | — |
| 2026-03-27 | $16.80 | $16.80 | 1,307,400 | — | — |
| 2026-03-26 | $17.49 | $17.49 | 1,490,900 | — | — |
| 2026-03-25 | $17.60 | $17.60 | 1,129,300 | — | — |
| 2026-03-24 | $17.09 | $17.09 | 935,300 | — | — |
| 2026-03-23 | $17.23 | $17.23 | 1,494,700 | — | — |
| 2026-03-20 | $17.41 | $17.41 | 1,089,000 | — | — |
| 2026-03-19 | $17.87 | $17.87 | 1,446,500 | — | — |
| 2026-03-18 | $18.21 | $18.21 | 954,500 | — | — |
| 2026-03-17 | $18.55 | $18.55 | 923,600 | — | — |
| 2026-03-16 | $19.10 | $19.10 | 994,600 | — | — |
| 2026-03-13 | $18.75 | $18.75 | 1,418,100 | — | — |
| 2026-03-12 | $19.05 | $19.05 | 1,332,500 | — | — |
| 2026-03-11 | $20.27 | $20.27 | 1,365,400 | — | — |
| 2026-03-10 | $19.56 | $19.56 | 1,626,100 | — | — |
| 2026-03-09 | $19.14 | $19.14 | 1,380,500 | — | — |
| 2026-03-06 | $18.97 | $18.97 | 1,879,200 | — | — |
| 2026-03-05 | $17.75 | $17.75 | 1,655,300 | — | — |
| 2026-03-04 | $17.85 | $17.85 | 1,660,100 | — | — |
| 2026-03-03 | $17.86 | $17.86 | 1,873,200 | — | — |
| 2026-03-02 | $18.44 | $18.44 | 1,800,000 | — | — |
| 2026-02-27 | $19.00 | $19.00 | 1,654,200 | — | — |
| 2026-02-26 | $19.28 | $19.28 | 1,727,100 | — | — |
| 2026-02-25 | $19.72 | $19.72 | 1,461,000 | — | — |
| 2026-02-24 | $19.50 | $19.50 | 2,627,400 | — | — |
| 2026-02-23 | $19.75 | $19.75 | 6,195,500 | — | — |
| 2026-02-20 | $18.12 | $18.12 | 1,361,900 | — | — |
| 2026-02-19 | $18.36 | $18.36 | 1,624,500 | — | — |
| 2026-02-18 | $18.35 | $18.35 | 1,811,900 | — | — |
| 2026-02-17 | $18.11 | $18.11 | 1,408,000 | — | — |
| 2026-02-13 | $17.58 | $17.58 | 1,399,900 | — | — |
| 2026-02-12 | $18.06 | $18.06 | 2,235,500 | — | — |
| 2026-02-11 | $18.54 | $18.54 | 2,510,200 | — | — |
| 2026-02-10 | $17.91 | $17.91 | 2,778,700 | — | — |
| 2026-02-09 | $17.19 | $17.19 | 4,598,600 | — | — |
| 2026-02-06 | $17.10 | $17.10 | 2,546,500 | — | — |
| 2026-02-05 | $16.70 | $16.70 | 3,342,700 | — | — |
| 2026-02-04 | $16.65 | $16.65 | 1,897,000 | — | — |
| 2026-02-03 | $16.66 | $16.66 | 2,416,700 | — | — |
| 2026-02-02 | $17.15 | $17.15 | 2,109,100 | — | — |
| 2026-01-30 | $17.50 | $17.50 | 2,981,800 | — | — |
| 2026-01-29 | $17.72 | $17.72 | 2,342,700 | — | — |
| 2026-01-28 | $17.85 | $17.85 | 3,145,600 | — | — |
| 2026-01-27 | $18.27 | $18.27 | 2,985,100 | — | — |
| 2026-01-26 | $18.96 | $18.96 | 2,036,100 | — | — |
| 2026-01-23 | $19.01 | $19.01 | 3,060,000 | — | — |
| 2026-01-22 | $19.34 | $19.34 | 5,613,500 | — | — |
| 2026-01-21 | $20.76 | $20.76 | 8,118,200 | — | — |
| 2026-01-20 | $23.42 | $23.42 | 4,844,500 | — | — |
| 2026-01-16 | $22.14 | $22.14 | 1,688,600 | — | — |
| 2026-01-15 | $22.11 | $22.11 | 2,353,800 | — | — |
| 2026-01-14 | $23.28 | $23.28 | 1,757,000 | — | — |
| 2026-01-13 | $22.57 | $22.57 | 2,294,500 | — | — |
| 2026-01-12 | $23.70 | $23.70 | 2,077,900 | — | — |
| 2026-01-09 | $23.60 | $23.60 | 4,363,300 | — | — |
| 2026-01-08 | $23.03 | $23.03 | 2,590,900 | — | — |
| 2026-01-07 | $22.72 | $22.72 | 3,311,500 | — | — |
| 2026-01-06 | $20.98 | $20.98 | 2,106,100 | — | — |
| 2026-01-05 | $20.31 | $20.31 | 3,527,700 | — | — |
| 2026-01-02 | $21.51 | $21.51 | 1,419,000 | — | — |