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
- 2023-12-28 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 | — | — | — | $22.59 | 10,448 |
| 2026-09-03 | — | — | — | $22.75 | 6,267 |
| 2026-09-02 | — | — | — | $22.11 | 10,587 |
| 2026-09-01 | — | — | — | $22.17 | 10,675 |
| 2026-08-31 | — | — | — | $22.33 | 8,813 |
| 2026-08-28 | — | — | — | $22.36 | 10,417 |
| 2026-08-27 | $22.36 | $22.76 | 292,300 | $22.02 | 9,830 |
| 2026-08-26 | $22.30 | $22.70 | 191,200 | $22.17 | 8,353 |
| 2026-08-25 | $22.43 | $22.83 | 245,400 | $22.38 | 15,526 |
| 2026-08-24 | $22.51 | $22.91 | 260,600 | $21.96 | 12,812 |
| 2026-08-21 | $21.98 | $22.37 | 388,200 | $22.21 | 11,399 |
| 2026-08-20 | $21.98 | $22.37 | 417,500 | $21.71 | 49,330 |
| 2026-08-19 | $21.90 | $22.29 | 444,300 | $22.63 | 28,564 |
| 2026-08-18 | $22.74 | $23.14 | 448,600 | $22.80 | 25,865 |
| 2026-08-17 | $22.91 | $23.32 | 408,600 | $23.08 | 46,121 |
| 2026-08-14 | $22.98 | $23.39 | 208,900 | $22.94 | 25,057 |
| 2026-08-13 | $22.89 | $23.30 | 278,600 | $23.15 | 24,640 |
| 2026-08-12 | $22.85 | $23.26 | 295,200 | $23.40 | 34,534 |
| 2026-08-11 | $22.75 | $23.15 | 301,000 | $22.66 | 32,998 |
| 2026-08-10 | $22.58 | $22.98 | 300,300 | $22.49 | 18,370 |
| 2026-08-07 | $22.58 | $22.98 | 220,300 | $22.80 | 15,053 |
| 2026-08-06 | $22.75 | $23.15 | 353,400 | $23.21 | 25,127 |
| 2026-08-05 | $23.08 | $23.49 | 390,500 | $23.34 | 70,948 |
| 2026-08-04 | $23.32 | $23.66 | 455,500 | $23.22 | 99,990 |
| 2026-08-03 | $23.12 | $23.46 | 397,700 | $23.23 | 62,645 |
| 2026-07-31 | $23.01 | $23.35 | 372,400 | $22.64 | 22,801 |
| 2026-07-30 | $22.74 | $23.07 | 359,900 | $22.80 | 20,818 |
| 2026-07-29 | $22.66 | $22.99 | 347,300 | $23.01 | 30,678 |
| 2026-07-28 | $23.05 | $23.39 | 632,700 | $22.49 | 111,281 |
| 2026-07-27 | $22.43 | $22.76 | 406,500 | $22.62 | 43,748 |
| 2026-07-24 | $22.43 | $22.76 | 539,300 | $22.18 | 98,362 |
| 2026-07-23 | $22.29 | $22.62 | 934,000 | $21.98 | 172,222 |
| 2026-07-22 | $21.09 | $21.40 | 383,400 | $20.96 | 56,170 |
| 2026-07-21 | $21.04 | $21.35 | 290,700 | $20.95 | 14,381 |
| 2026-07-20 | $20.98 | $21.29 | 210,800 | $21.26 | 16,828 |
| 2026-07-17 | $21.28 | $21.59 | 270,700 | — | — |
| 2026-07-16 | $21.64 | $21.96 | 248,500 | — | — |
| 2026-07-15 | $21.15 | $21.46 | 169,500 | — | — |
| 2026-07-14 | $20.88 | $21.19 | 178,900 | — | — |
| 2026-07-13 | $21.02 | $21.33 | 209,200 | — | — |
| 2026-07-10 | $21.02 | $21.33 | 127,200 | — | — |
| 2026-07-09 | $21.01 | $21.32 | 235,100 | — | — |
| 2026-07-08 | $20.40 | $20.70 | 249,600 | — | — |
| 2026-07-07 | $20.85 | $21.16 | 186,400 | — | — |
| 2026-07-06 | $21.03 | $21.34 | 238,800 | — | — |
| 2026-07-02 | $21.14 | $21.45 | 180,600 | — | — |
| 2026-07-01 | $21.62 | $21.94 | 179,900 | — | — |
| 2026-06-30 | $21.13 | $21.44 | 264,200 | — | — |
| 2026-06-29 | $21.19 | $21.50 | 297,100 | — | — |
| 2026-06-26 | $21.30 | $21.61 | 1,009,900 | — | — |
| 2026-06-25 | $21.13 | $21.44 | 193,500 | — | — |
| 2026-06-24 | $21.01 | $21.32 | 289,500 | — | — |
| 2026-06-23 | $20.72 | $21.03 | 325,400 | — | — |
| 2026-06-22 | $20.30 | $20.60 | 251,100 | — | — |
| 2026-06-18 | $20.13 | $20.43 | 364,400 | — | — |
| 2026-06-17 | $20.16 | $20.46 | 317,600 | — | — |
| 2026-06-16 | $20.40 | $20.70 | 171,000 | — | — |
| 2026-06-15 | $20.27 | $20.57 | 179,300 | — | — |
| 2026-06-12 | $20.62 | $20.92 | 178,200 | — | — |
| 2026-06-11 | $20.44 | $20.74 | 255,100 | — | — |
| 2026-06-10 | $20.51 | $20.81 | 145,500 | — | — |
| 2026-06-09 | $20.26 | $20.56 | 230,400 | — | — |
| 2026-06-08 | $20.04 | $20.34 | 127,100 | — | — |
| 2026-06-05 | $19.93 | $20.22 | 206,500 | — | — |
| 2026-06-04 | $19.91 | $20.20 | 152,300 | — | — |
| 2026-06-03 | $19.36 | $19.65 | 211,700 | — | — |
| 2026-06-02 | $20.02 | $20.31 | 227,100 | — | — |
| 2026-06-01 | $19.69 | $19.98 | 141,800 | — | — |
| 2026-05-29 | $20.03 | $20.32 | 169,300 | — | — |
| 2026-05-28 | $19.97 | $20.26 | 155,700 | — | — |
| 2026-05-27 | $20.07 | $20.37 | 168,300 | — | — |
| 2026-05-26 | $20.24 | $20.54 | 228,300 | — | — |
| 2026-05-22 | $19.78 | $20.07 | 198,300 | — | — |
| 2026-05-21 | $19.88 | $20.17 | 257,300 | — | — |
| 2026-05-20 | $19.85 | $20.14 | 174,600 | — | — |
| 2026-05-19 | $19.52 | $19.81 | 168,500 | — | — |
| 2026-05-18 | $19.47 | $19.76 | 167,600 | — | — |
| 2026-05-15 | $19.17 | $19.45 | 217,300 | — | — |
| 2026-05-14 | $19.62 | $19.91 | 245,400 | — | — |
| 2026-05-13 | $19.72 | $20.01 | 261,500 | — | — |
| 2026-05-12 | $20.06 | $20.36 | 333,200 | — | — |
| 2026-05-11 | $20.11 | $20.41 | 295,600 | — | — |
| 2026-05-08 | $20.12 | $20.42 | 277,800 | — | — |
| 2026-05-07 | $20.32 | $20.62 | 302,300 | — | — |
| 2026-05-06 | $20.48 | $20.78 | 546,500 | — | — |
| 2026-05-05 | $20.15 | $20.38 | 223,500 | — | — |
| 2026-05-04 | $19.85 | $20.07 | 372,800 | — | — |
| 2026-05-01 | $19.93 | $20.15 | 358,700 | — | — |
| 2026-04-30 | $19.63 | $19.85 | 394,300 | — | — |
| 2026-04-29 | $19.56 | $19.78 | 396,700 | — | — |
| 2026-04-28 | $19.98 | $20.20 | 353,600 | — | — |
| 2026-04-27 | $19.87 | $20.09 | 685,900 | — | — |
| 2026-04-24 | $19.82 | $20.04 | 1,167,000 | — | — |
| 2026-04-23 | $19.16 | $19.37 | 1,053,200 | — | — |
| 2026-04-22 | $21.45 | $21.69 | 287,800 | — | — |
| 2026-04-21 | $21.58 | $21.83 | 338,000 | — | — |
| 2026-04-20 | $22.25 | $22.50 | 215,400 | — | — |
| 2026-04-17 | $22.50 | $22.75 | 429,000 | — | — |
| 2026-04-16 | $22.25 | $22.50 | 154,500 | — | — |
| 2026-04-15 | $22.44 | $22.69 | 171,900 | — | — |
| 2026-04-14 | $22.56 | $22.81 | 274,700 | — | — |
| 2026-04-13 | $22.35 | $22.60 | 311,100 | — | — |
| 2026-04-10 | $22.40 | $22.65 | 211,800 | — | — |
| 2026-04-09 | $22.64 | $22.89 | 334,400 | — | — |
| 2026-04-08 | $22.19 | $22.44 | 262,700 | — | — |
| 2026-04-07 | $21.85 | $22.09 | 178,700 | — | — |
| 2026-04-06 | $21.83 | $22.07 | 135,000 | — | — |
| 2026-04-02 | $21.61 | $21.85 | 157,600 | — | — |
| 2026-04-01 | $21.25 | $21.49 | 237,600 | — | — |
| 2026-03-31 | $21.07 | $21.31 | 251,300 | — | — |
| 2026-03-30 | $20.68 | $20.91 | 179,600 | — | — |
| 2026-03-27 | $20.40 | $20.63 | 212,800 | — | — |
| 2026-03-26 | $20.79 | $21.02 | 208,800 | — | — |
| 2026-03-25 | $20.70 | $20.93 | 205,400 | — | — |
| 2026-03-24 | $20.72 | $20.95 | 164,700 | — | — |
| 2026-03-23 | $20.69 | $20.92 | 232,300 | — | — |
| 2026-03-20 | $20.46 | $20.69 | 567,600 | — | — |
| 2026-03-19 | $20.60 | $20.83 | 213,000 | — | — |
| 2026-03-18 | $20.13 | $20.36 | 273,700 | — | — |
| 2026-03-17 | $20.71 | $20.94 | 179,500 | — | — |
| 2026-03-16 | $20.96 | $21.19 | 260,300 | — | — |
| 2026-03-13 | $20.82 | $21.05 | 145,400 | — | — |
| 2026-03-12 | $21.08 | $21.32 | 267,600 | — | — |
| 2026-03-11 | $20.92 | $21.15 | 273,200 | — | — |
| 2026-03-10 | $21.26 | $21.50 | 419,300 | — | — |
| 2026-03-09 | $20.91 | $21.14 | 547,700 | — | — |
| 2026-03-06 | $21.03 | $21.27 | 396,300 | — | — |
| 2026-03-05 | $21.21 | $21.45 | 433,400 | — | — |
| 2026-03-04 | $21.59 | $21.83 | 315,700 | — | — |
| 2026-03-03 | $21.59 | $21.83 | 296,900 | — | — |
| 2026-03-02 | $21.57 | $21.81 | 326,700 | — | — |
| 2026-02-27 | $21.34 | $21.58 | 884,200 | — | — |
| 2026-02-26 | $22.21 | $22.46 | 256,300 | — | — |
| 2026-02-25 | $22.23 | $22.48 | 262,100 | — | — |
| 2026-02-24 | $21.75 | $21.99 | 309,400 | — | — |
| 2026-02-23 | $21.41 | $21.65 | 347,800 | — | — |
| 2026-02-20 | $22.15 | $22.40 | 492,100 | — | — |
| 2026-02-19 | $21.81 | $22.05 | 425,500 | — | — |
| 2026-02-18 | $21.84 | $22.08 | 253,300 | — | — |
| 2026-02-17 | $22.28 | $22.53 | 200,400 | — | — |
| 2026-02-13 | $22.12 | $22.37 | 224,800 | — | — |
| 2026-02-12 | $21.62 | $21.86 | 297,500 | — | — |
| 2026-02-11 | $21.60 | $21.84 | 405,200 | — | — |
| 2026-02-10 | $21.93 | $22.18 | 301,700 | — | — |
| 2026-02-09 | $22.00 | $22.25 | 322,900 | — | — |
| 2026-02-06 | $22.37 | $22.62 | 286,900 | — | — |
| 2026-02-05 | $22.18 | $22.43 | 358,800 | — | — |
| 2026-02-04 | $22.33 | $22.51 | 482,000 | — | — |
| 2026-02-03 | $21.91 | $22.09 | 446,200 | — | — |
| 2026-02-02 | $22.05 | $22.23 | 391,400 | — | — |
| 2026-01-30 | $21.72 | $21.89 | 558,100 | — | — |
| 2026-01-29 | $21.45 | $21.62 | 478,600 | — | — |
| 2026-01-28 | $21.11 | $21.28 | 1,104,900 | — | — |
| 2026-01-27 | $21.01 | $21.18 | 441,300 | — | — |
| 2026-01-26 | $20.55 | $20.72 | 314,300 | — | — |
| 2026-01-23 | $20.40 | $20.56 | 432,300 | — | — |
| 2026-01-22 | $20.66 | $20.83 | 271,400 | — | — |
| 2026-01-21 | $20.47 | $20.63 | 308,300 | — | — |
| 2026-01-20 | $19.60 | $19.76 | 156,800 | — | — |
| 2026-01-16 | $19.74 | $19.90 | 577,600 | — | — |
| 2026-01-15 | $20.21 | $20.37 | 184,300 | — | — |
| 2026-01-14 | $19.96 | $20.12 | 153,700 | — | — |
| 2026-01-13 | $19.77 | $19.93 | 140,200 | — | — |
| 2026-01-12 | $19.87 | $20.03 | 132,600 | — | — |
| 2026-01-09 | $19.88 | $20.04 | 179,400 | — | — |
| 2026-01-08 | $19.99 | $20.15 | 218,200 | — | — |
| 2026-01-07 | $19.71 | $19.87 | 165,300 | — | — |
| 2026-01-06 | $19.96 | $20.12 | 178,000 | — | — |
| 2026-01-05 | $19.95 | $20.11 | 323,800 | — | — |
| 2026-01-02 | $19.53 | $19.69 | 198,100 | — | — |