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
- 2019-03-21 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 | — | — | — | $20.64 | 155,598 |
| 2026-09-03 | — | — | — | $20.78 | 128,705 |
| 2026-09-02 | — | — | — | $20.56 | 89,143 |
| 2026-09-01 | — | — | — | $20.51 | 164,997 |
| 2026-08-31 | — | — | — | $21.39 | 147,430 |
| 2026-08-28 | — | — | — | $21.38 | 102,911 |
| 2026-08-27 | $21.05 | $24.70 | 1,799,800 | $21.24 | 121,092 |
| 2026-08-26 | $21.43 | $25.14 | 1,721,300 | $21.09 | 98,949 |
| 2026-08-25 | $21.10 | $24.75 | 2,470,800 | $21.63 | 192,170 |
| 2026-08-24 | $21.72 | $25.48 | 1,779,300 | $21.65 | 113,132 |
| 2026-08-21 | $21.49 | $25.21 | 1,648,500 | $21.50 | 104,049 |
| 2026-08-20 | $21.23 | $24.91 | 2,787,600 | $21.53 | 190,120 |
| 2026-08-19 | $22.00 | $25.81 | 1,779,300 | $22.30 | 160,799 |
| 2026-08-18 | $22.01 | $25.82 | 2,270,400 | $22.50 | 179,412 |
| 2026-08-17 | $22.57 | $26.48 | 2,504,400 | $22.48 | 205,300 |
| 2026-08-14 | $22.55 | $26.46 | 2,608,700 | $22.28 | 121,036 |
| 2026-08-13 | $22.42 | $26.30 | 2,125,500 | $22.66 | 137,871 |
| 2026-08-12 | $22.44 | $26.33 | 2,155,600 | $22.65 | 119,095 |
| 2026-08-11 | $22.74 | $26.68 | 3,556,200 | $23.34 | 147,110 |
| 2026-08-10 | $23.61 | $27.70 | 2,289,900 | $24.30 | 104,923 |
| 2026-08-07 | $24.41 | $28.64 | 1,053,500 | $24.35 | 50,308 |
| 2026-08-06 | $24.30 | $28.51 | 1,630,300 | $24.71 | 77,710 |
| 2026-08-05 | $24.75 | $29.04 | 1,740,600 | $24.66 | 94,908 |
| 2026-08-04 | $24.50 | $28.74 | 1,676,500 | $24.79 | 97,545 |
| 2026-08-03 | $24.62 | $28.88 | 1,505,300 | $24.71 | 82,777 |
| 2026-07-31 | $24.52 | $28.77 | 1,556,200 | $24.84 | 98,648 |
| 2026-07-30 | $24.55 | $28.80 | 1,489,800 | $24.85 | 85,778 |
| 2026-07-29 | $24.67 | $28.94 | 3,521,400 | $25.04 | 126,923 |
| 2026-07-28 | $25.46 | $29.87 | 3,062,600 | $25.00 | 171,568 |
| 2026-07-27 | $25.53 | $29.95 | 1,811,300 | $24.72 | 143,024 |
| 2026-07-24 | $24.54 | $28.79 | 1,533,200 | $24.09 | 82,484 |
| 2026-07-23 | $24.10 | $28.27 | 2,823,600 | $24.35 | 151,164 |
| 2026-07-22 | $24.74 | $29.03 | 2,297,500 | $24.32 | 91,217 |
| 2026-07-21 | $24.56 | $28.63 | 1,996,200 | $24.16 | 122,153 |
| 2026-07-20 | $23.92 | $27.88 | 2,630,000 | $24.23 | 126,137 |
| 2026-07-17 | $24.36 | $28.39 | 2,303,400 | — | — |
| 2026-07-16 | $24.99 | $29.13 | 2,604,300 | — | — |
| 2026-07-15 | $23.88 | $27.83 | 1,995,300 | — | — |
| 2026-07-14 | $23.79 | $27.73 | 2,530,600 | — | — |
| 2026-07-13 | $24.19 | $28.20 | 2,418,700 | — | — |
| 2026-07-10 | $24.31 | $28.34 | 5,510,400 | — | — |
| 2026-07-09 | $23.84 | $27.79 | 10,109,900 | — | — |
| 2026-07-08 | $24.37 | $28.40 | 7,762,200 | — | — |
| 2026-07-07 | $24.66 | $28.74 | 3,284,600 | — | — |
| 2026-07-06 | $24.68 | $28.77 | 2,643,000 | — | — |
| 2026-07-02 | $24.41 | $28.45 | 2,408,200 | — | — |
| 2026-07-01 | $24.50 | $28.56 | 3,247,400 | — | — |
| 2026-06-30 | $24.83 | $28.94 | 2,884,200 | — | — |
| 2026-06-29 | $24.48 | $28.53 | 3,187,700 | — | — |
| 2026-06-26 | $24.54 | $28.60 | 3,313,600 | — | — |
| 2026-06-25 | $23.99 | $27.96 | 2,697,900 | — | — |
| 2026-06-24 | $23.56 | $27.46 | 3,382,000 | — | — |
| 2026-06-23 | $23.37 | $27.24 | 1,911,400 | — | — |
| 2026-06-22 | $23.61 | $27.52 | 1,742,400 | — | — |
| 2026-06-18 | $23.70 | $27.62 | 2,591,300 | — | — |
| 2026-06-17 | $23.39 | $27.26 | 2,023,800 | — | — |
| 2026-06-16 | $23.81 | $27.75 | 3,286,700 | — | — |
| 2026-06-15 | $24.05 | $28.03 | 1,991,500 | — | — |
| 2026-06-12 | $24.01 | $27.99 | 2,017,900 | — | — |
| 2026-06-11 | $24.24 | $28.25 | 4,002,200 | — | — |
| 2026-06-10 | $22.95 | $26.75 | 2,362,300 | — | — |
| 2026-06-09 | $23.57 | $27.47 | 1,859,300 | — | — |
| 2026-06-08 | $23.03 | $26.84 | 1,852,300 | — | — |
| 2026-06-05 | $22.53 | $26.26 | 1,897,800 | — | — |
| 2026-06-04 | $22.53 | $26.26 | 2,055,400 | — | — |
| 2026-06-03 | $22.62 | $26.37 | 1,592,000 | — | — |
| 2026-06-02 | $22.86 | $26.64 | 2,136,200 | — | — |
| 2026-06-01 | $23.18 | $27.02 | 1,791,300 | — | — |
| 2026-05-29 | $23.20 | $27.04 | 2,892,100 | — | — |
| 2026-05-28 | $23.72 | $27.65 | 1,965,900 | — | — |
| 2026-05-27 | $23.38 | $27.25 | 2,637,000 | — | — |
| 2026-05-26 | $23.04 | $26.85 | 2,518,600 | — | — |
| 2026-05-22 | $22.02 | $25.67 | 2,107,100 | — | — |
| 2026-05-21 | $21.75 | $25.35 | 2,360,000 | — | — |
| 2026-05-20 | $21.34 | $24.87 | 2,548,700 | — | — |
| 2026-05-19 | $20.78 | $24.22 | 2,236,400 | — | — |
| 2026-05-18 | $20.96 | $24.43 | 3,439,300 | — | — |
| 2026-05-15 | $20.98 | $24.45 | 3,330,600 | — | — |
| 2026-05-14 | $21.41 | $24.95 | 2,620,700 | — | — |
| 2026-05-13 | $21.37 | $24.91 | 3,674,300 | — | — |
| 2026-05-12 | $21.56 | $25.13 | 3,942,100 | — | — |
| 2026-05-11 | $21.85 | $25.47 | 3,632,800 | — | — |
| 2026-05-08 | $22.67 | $26.42 | 1,983,400 | — | — |
| 2026-05-07 | $22.75 | $26.52 | 3,312,700 | — | — |
| 2026-05-06 | $23.03 | $26.84 | 2,276,500 | — | — |
| 2026-05-05 | $22.30 | $25.99 | 1,864,400 | — | — |
| 2026-05-04 | $22.09 | $25.75 | 2,727,400 | — | — |
| 2026-05-01 | $22.28 | $25.97 | 2,815,000 | — | — |
| 2026-04-30 | $22.28 | $25.97 | 4,417,200 | — | — |
| 2026-04-29 | $21.89 | $25.51 | 3,504,400 | — | — |
| 2026-04-28 | $22.30 | $25.99 | 2,783,100 | — | — |
| 2026-04-27 | $22.83 | $26.61 | 3,280,800 | — | — |
| 2026-04-24 | $22.31 | $26.00 | 2,004,600 | — | — |
| 2026-04-23 | $22.49 | $26.21 | 2,723,100 | — | — |
| 2026-04-22 | $22.82 | $26.60 | 2,241,700 | — | — |
| 2026-04-21 | $23.36 | $27.06 | 3,446,900 | — | — |
| 2026-04-20 | $23.11 | $26.77 | 2,489,300 | — | — |
| 2026-04-17 | $22.90 | $26.53 | 2,398,100 | — | — |
| 2026-04-16 | $22.21 | $25.73 | 1,842,400 | — | — |
| 2026-04-15 | $22.27 | $25.80 | 2,434,300 | — | — |
| 2026-04-14 | $22.39 | $25.94 | 2,888,600 | — | — |
| 2026-04-13 | $22.33 | $25.87 | 3,130,900 | — | — |
| 2026-04-10 | $22.75 | $26.36 | 2,797,300 | — | — |
| 2026-04-09 | $22.76 | $26.37 | 4,651,200 | — | — |
| 2026-04-08 | $21.81 | $25.27 | 11,543,100 | — | — |
| 2026-04-07 | $19.71 | $22.84 | 8,185,800 | — | — |
| 2026-04-06 | $19.65 | $22.77 | 3,207,400 | — | — |
| 2026-04-02 | $18.90 | $21.90 | 2,476,500 | — | — |
| 2026-04-01 | $19.00 | $22.01 | 2,767,600 | — | — |
| 2026-03-31 | $18.49 | $21.42 | 3,007,200 | — | — |
| 2026-03-30 | $18.16 | $21.04 | 1,879,100 | — | — |
| 2026-03-27 | $18.26 | $21.16 | 2,343,300 | — | — |
| 2026-03-26 | $18.30 | $21.20 | 1,665,700 | — | — |
| 2026-03-25 | $18.48 | $21.41 | 1,791,700 | — | — |
| 2026-03-24 | $18.43 | $21.35 | 2,403,800 | — | — |
| 2026-03-23 | $18.62 | $21.57 | 2,523,100 | — | — |
| 2026-03-20 | $17.93 | $20.77 | 2,635,200 | — | — |
| 2026-03-19 | $18.33 | $21.24 | 2,074,100 | — | — |
| 2026-03-18 | $18.50 | $21.43 | 2,106,300 | — | — |
| 2026-03-17 | $18.67 | $21.63 | 1,559,900 | — | — |
| 2026-03-16 | $18.52 | $21.46 | 2,877,100 | — | — |
| 2026-03-13 | $17.91 | $20.75 | 2,113,800 | — | — |
| 2026-03-12 | $18.12 | $20.99 | 1,926,900 | — | — |
| 2026-03-11 | $18.29 | $21.19 | 2,360,200 | — | — |
| 2026-03-10 | $18.79 | $21.77 | 2,525,000 | — | — |
| 2026-03-09 | $18.86 | $21.85 | 3,414,200 | — | — |
| 2026-03-06 | $19.60 | $22.71 | 2,448,700 | — | — |
| 2026-03-05 | $20.28 | $23.50 | 2,306,300 | — | — |
| 2026-03-04 | $20.81 | $24.11 | 2,453,000 | — | — |
| 2026-03-03 | $20.77 | $24.06 | 3,649,800 | — | — |
| 2026-03-02 | $21.54 | $24.96 | 2,385,300 | — | — |
| 2026-02-27 | $22.16 | $25.67 | 1,615,400 | — | — |
| 2026-02-26 | $22.56 | $26.14 | 1,551,200 | — | — |
| 2026-02-25 | $22.14 | $25.65 | 1,738,200 | — | — |
| 2026-02-24 | $22.09 | $25.59 | 1,854,200 | — | — |
| 2026-02-23 | $21.76 | $25.21 | 2,879,600 | — | — |
| 2026-02-20 | $22.88 | $26.51 | 2,579,400 | — | — |
| 2026-02-19 | $22.25 | $25.78 | 1,911,000 | — | — |
| 2026-02-18 | $22.25 | $25.78 | 2,103,300 | — | — |
| 2026-02-17 | $21.83 | $25.29 | 1,881,000 | — | — |
| 2026-02-13 | $21.91 | $25.38 | 2,323,400 | — | — |
| 2026-02-12 | $21.76 | $25.21 | 2,186,800 | — | — |
| 2026-02-11 | $22.06 | $25.56 | 3,065,700 | — | — |
| 2026-02-10 | $21.90 | $25.37 | 3,225,900 | — | — |
| 2026-02-09 | $21.33 | $24.55 | 2,960,800 | — | — |
| 2026-02-06 | $20.55 | $23.65 | 3,481,300 | — | — |
| 2026-02-05 | $19.93 | $22.94 | 2,365,800 | — | — |
| 2026-02-04 | $20.29 | $23.35 | 4,176,700 | — | — |
| 2026-02-03 | $19.42 | $22.35 | 3,585,600 | — | — |
| 2026-02-02 | $19.68 | $22.65 | 4,318,000 | — | — |
| 2026-01-30 | $19.88 | $22.88 | 3,518,300 | — | — |
| 2026-01-29 | $20.54 | $23.64 | 5,769,200 | — | — |
| 2026-01-28 | $20.47 | $23.56 | 4,019,200 | — | — |
| 2026-01-27 | $21.25 | $24.46 | 2,323,800 | — | — |
| 2026-01-26 | $21.23 | $24.44 | 1,757,300 | — | — |
| 2026-01-23 | $21.24 | $24.45 | 2,057,200 | — | — |
| 2026-01-22 | $21.55 | $24.80 | 2,172,700 | — | — |
| 2026-01-21 | $21.83 | $25.13 | 2,037,100 | — | — |
| 2026-01-20 | $20.96 | $24.12 | 1,787,000 | — | — |
| 2026-01-16 | $21.76 | $25.05 | 1,703,400 | — | — |
| 2026-01-15 | $21.75 | $25.03 | 1,482,500 | — | — |
| 2026-01-14 | $21.46 | $24.70 | 2,174,000 | — | — |
| 2026-01-13 | $21.47 | $24.71 | 1,269,500 | — | — |
| 2026-01-12 | $21.40 | $24.63 | 1,598,700 | — | — |
| 2026-01-09 | $21.75 | $25.03 | 1,742,800 | — | — |
| 2026-01-08 | $21.93 | $25.24 | 1,610,300 | — | — |
| 2026-01-07 | $21.29 | $24.50 | 2,008,500 | — | — |
| 2026-01-06 | $21.51 | $24.76 | 2,167,700 | — | — |
| 2026-01-05 | $21.22 | $24.42 | 2,275,900 | — | — |
| 2026-01-02 | $20.82 | $23.96 | 1,282,300 | — | — |