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
- 2020-07-14 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 | — | — | — | $23.50 | 111,071 |
| 2026-09-03 | — | — | — | $23.56 | 194,544 |
| 2026-09-02 | — | — | — | $22.19 | 156,299 |
| 2026-09-01 | — | — | — | $22.23 | 153,299 |
| 2026-08-31 | — | — | — | $22.76 | 142,334 |
| 2026-08-28 | — | — | — | $23.22 | 132,719 |
| 2026-08-27 | $23.32 | $23.32 | 5,318,400 | $21.79 | 406,728 |
| 2026-08-26 | $21.51 | $21.51 | 5,751,000 | $19.28 | 349,710 |
| 2026-08-25 | $20.81 | $20.81 | 3,659,100 | $20.76 | 271,895 |
| 2026-08-24 | $20.95 | $20.95 | 4,052,400 | $20.64 | 327,372 |
| 2026-08-21 | $20.62 | $20.62 | 2,178,100 | $20.39 | 156,420 |
| 2026-08-20 | $20.36 | $20.36 | 1,923,500 | $20.45 | 135,186 |
| 2026-08-19 | $20.69 | $20.69 | 2,176,000 | $20.43 | 170,312 |
| 2026-08-18 | $20.20 | $20.20 | 2,406,900 | $20.39 | 142,995 |
| 2026-08-17 | $20.23 | $20.23 | 2,633,500 | $20.58 | 234,967 |
| 2026-08-14 | $20.81 | $20.81 | 2,587,200 | $20.87 | 185,824 |
| 2026-08-13 | $20.66 | $20.66 | 2,950,600 | $19.24 | 143,904 |
| 2026-08-12 | $19.00 | $19.00 | 1,449,200 | $18.87 | 108,107 |
| 2026-08-11 | $19.16 | $19.16 | 1,689,600 | $19.01 | 137,929 |
| 2026-08-10 | $18.97 | $18.97 | 1,310,100 | $19.11 | 97,673 |
| 2026-08-07 | $19.17 | $19.17 | 1,120,900 | $19.22 | 82,895 |
| 2026-08-06 | $18.99 | $18.99 | 1,654,400 | $18.67 | 120,008 |
| 2026-08-05 | $19.23 | $19.23 | 1,844,900 | $19.43 | 125,614 |
| 2026-08-04 | $19.50 | $19.50 | 1,843,200 | $18.96 | 179,227 |
| 2026-08-03 | $19.20 | $19.20 | 2,312,100 | $19.05 | 153,354 |
| 2026-07-31 | $18.46 | $18.46 | 1,805,500 | $18.15 | 104,666 |
| 2026-07-30 | $18.38 | $18.38 | 2,396,000 | $18.56 | 189,118 |
| 2026-07-29 | $18.83 | $18.83 | 2,933,300 | $18.40 | 231,135 |
| 2026-07-28 | $18.51 | $18.51 | 3,016,100 | $18.19 | 236,733 |
| 2026-07-27 | $17.65 | $17.65 | 2,823,800 | $17.24 | 200,673 |
| 2026-07-24 | $16.56 | $16.56 | 2,023,400 | $16.60 | 141,623 |
| 2026-07-23 | $16.22 | $16.22 | 2,040,000 | $16.73 | 116,731 |
| 2026-07-22 | $16.60 | $16.60 | 2,584,400 | $17.14 | 156,822 |
| 2026-07-21 | $17.28 | $17.28 | 1,521,800 | $17.61 | 97,327 |
| 2026-07-20 | $17.93 | $17.93 | 1,717,300 | $17.67 | 116,856 |
| 2026-07-17 | $17.85 | $17.85 | 2,233,500 | — | — |
| 2026-07-16 | $18.16 | $18.16 | 1,778,300 | — | — |
| 2026-07-15 | $17.79 | $17.79 | 1,708,500 | — | — |
| 2026-07-14 | $17.52 | $17.52 | 1,747,600 | — | — |
| 2026-07-13 | $17.40 | $17.40 | 2,419,100 | — | — |
| 2026-07-10 | $16.99 | $16.99 | 1,423,200 | — | — |
| 2026-07-09 | $16.98 | $16.98 | 2,912,200 | — | — |
| 2026-07-08 | $17.34 | $17.34 | 3,399,100 | — | — |
| 2026-07-07 | $18.06 | $18.06 | 3,348,700 | — | — |
| 2026-07-06 | $18.14 | $18.14 | 2,623,900 | — | — |
| 2026-07-02 | $17.75 | $17.75 | 3,384,400 | — | — |
| 2026-07-01 | $17.15 | $17.15 | 3,872,600 | — | — |
| 2026-06-30 | $16.35 | $16.35 | 3,922,600 | — | — |
| 2026-06-29 | $15.80 | $15.80 | 3,613,100 | — | — |
| 2026-06-26 | $15.63 | $15.63 | 19,603,000 | — | — |
| 2026-06-25 | $14.35 | $14.35 | 3,901,800 | — | — |
| 2026-06-24 | $14.70 | $14.70 | 2,602,100 | — | — |
| 2026-06-23 | $14.60 | $14.60 | 2,571,600 | — | — |
| 2026-06-22 | $14.59 | $14.59 | 4,213,300 | — | — |
| 2026-06-18 | $14.80 | $14.80 | 3,730,600 | — | — |
| 2026-06-17 | $15.49 | $15.49 | 5,606,500 | — | — |
| 2026-06-16 | $14.86 | $14.86 | 2,666,500 | — | — |
| 2026-06-15 | $14.74 | $14.74 | 2,502,300 | — | — |
| 2026-06-12 | $15.32 | $15.32 | 2,616,600 | — | — |
| 2026-06-11 | $14.74 | $14.74 | 2,844,000 | — | — |
| 2026-06-10 | $15.41 | $15.41 | 2,333,500 | — | — |
| 2026-06-09 | $15.52 | $15.52 | 3,053,800 | — | — |
| 2026-06-08 | $15.04 | $15.04 | 3,000,400 | — | — |
| 2026-06-05 | $14.92 | $14.92 | 2,835,600 | — | — |
| 2026-06-04 | $15.45 | $15.45 | 2,608,500 | — | — |
| 2026-06-03 | $15.88 | $15.88 | 4,284,200 | — | — |
| 2026-06-02 | $16.63 | $16.63 | 4,841,300 | — | — |
| 2026-06-01 | $17.19 | $17.19 | 7,184,000 | — | — |
| 2026-05-29 | $16.08 | $16.08 | 5,929,600 | — | — |
| 2026-05-28 | $15.85 | $15.85 | 8,778,900 | — | — |
| 2026-05-27 | $15.19 | $15.19 | 4,740,400 | — | — |
| 2026-05-26 | $15.23 | $15.23 | 4,349,900 | — | — |
| 2026-05-22 | $16.07 | $16.07 | 2,746,900 | — | — |
| 2026-05-21 | $15.83 | $15.83 | 3,044,600 | — | — |
| 2026-05-20 | $15.47 | $15.47 | 4,739,900 | — | — |
| 2026-05-19 | $15.05 | $15.05 | 3,826,500 | — | — |
| 2026-05-18 | $15.11 | $15.11 | 3,881,400 | — | — |
| 2026-05-15 | $14.97 | $14.97 | 4,324,800 | — | — |
| 2026-05-14 | $14.61 | $14.61 | 4,690,800 | — | — |
| 2026-05-13 | $15.33 | $15.33 | 3,052,200 | — | — |
| 2026-05-12 | $16.19 | $16.19 | 3,047,600 | — | — |
| 2026-05-11 | $16.74 | $16.74 | 2,607,200 | — | — |
| 2026-05-08 | $17.75 | $17.75 | 1,775,800 | — | — |
| 2026-05-07 | $17.78 | $17.78 | 1,948,800 | — | — |
| 2026-05-06 | $17.44 | $17.44 | 2,526,600 | — | — |
| 2026-05-05 | $17.96 | $17.96 | 2,493,900 | — | — |
| 2026-05-04 | $17.99 | $17.99 | 2,983,200 | — | — |
| 2026-05-01 | $18.13 | $18.13 | 2,668,800 | — | — |
| 2026-04-30 | $17.48 | $17.48 | 2,546,300 | — | — |
| 2026-04-29 | $17.46 | $17.46 | 2,573,400 | — | — |
| 2026-04-28 | $17.40 | $17.40 | 1,919,600 | — | — |
| 2026-04-27 | $17.59 | $17.59 | 1,958,400 | — | — |
| 2026-04-24 | $17.68 | $17.68 | 6,722,900 | — | — |
| 2026-04-23 | $16.95 | $16.95 | 2,655,700 | — | — |
| 2026-04-22 | $18.05 | $18.05 | 2,181,800 | — | — |
| 2026-04-21 | $18.23 | $18.23 | 2,246,500 | — | — |
| 2026-04-20 | $18.70 | $18.70 | 2,750,400 | — | — |
| 2026-04-17 | $18.46 | $18.46 | 1,942,700 | — | — |
| 2026-04-16 | $18.28 | $18.28 | 3,492,200 | — | — |
| 2026-04-15 | $18.08 | $18.08 | 2,206,400 | — | — |
| 2026-04-14 | $17.47 | $17.47 | 3,026,400 | — | — |
| 2026-04-13 | $17.13 | $17.13 | 4,162,200 | — | — |
| 2026-04-10 | $17.45 | $17.45 | 4,106,700 | — | — |
| 2026-04-09 | $17.69 | $17.69 | 4,855,700 | — | — |
| 2026-04-08 | $17.74 | $17.74 | 4,976,900 | — | — |
| 2026-04-07 | $18.02 | $18.02 | 3,598,200 | — | — |
| 2026-04-06 | $17.36 | $17.36 | 3,778,500 | — | — |
| 2026-04-02 | $17.10 | $17.10 | 4,595,700 | — | — |
| 2026-04-01 | $16.57 | $16.57 | 12,854,100 | — | — |
| 2026-03-31 | $14.98 | $14.98 | 5,436,000 | — | — |
| 2026-03-30 | $14.42 | $14.42 | 2,159,400 | — | — |
| 2026-03-27 | $14.01 | $14.01 | 2,191,700 | — | — |
| 2026-03-26 | $15.00 | $15.00 | 1,999,600 | — | — |
| 2026-03-25 | $14.48 | $14.48 | 2,420,200 | — | — |
| 2026-03-24 | $14.42 | $14.42 | 1,584,100 | — | — |
| 2026-03-23 | $15.52 | $15.52 | 1,734,500 | — | — |
| 2026-03-20 | $15.20 | $15.20 | 2,685,900 | — | — |
| 2026-03-19 | $15.50 | $15.50 | 1,967,500 | — | — |
| 2026-03-18 | $15.19 | $15.19 | 1,787,100 | — | — |
| 2026-03-17 | $15.23 | $15.23 | 1,776,900 | — | — |
| 2026-03-16 | $15.22 | $15.22 | 1,401,500 | — | — |
| 2026-03-13 | $15.07 | $15.07 | 1,726,600 | — | — |
| 2026-03-12 | $15.22 | $15.22 | 1,945,600 | — | — |
| 2026-03-11 | $15.78 | $15.78 | 1,655,400 | — | — |
| 2026-03-10 | $15.88 | $15.88 | 2,158,200 | — | — |
| 2026-03-09 | $16.27 | $16.27 | 1,662,900 | — | — |
| 2026-03-06 | $16.82 | $16.82 | 1,776,200 | — | — |
| 2026-03-05 | $16.82 | $16.82 | 4,597,300 | — | — |
| 2026-03-04 | $16.36 | $16.36 | 2,785,100 | — | — |
| 2026-03-03 | $16.83 | $16.83 | 1,522,500 | — | — |
| 2026-03-02 | $16.13 | $16.13 | 2,439,300 | — | — |
| 2026-02-27 | $16.14 | $16.14 | 2,673,600 | — | — |
| 2026-02-26 | $16.63 | $16.63 | 1,767,200 | — | — |
| 2026-02-25 | $15.81 | $15.81 | 1,935,900 | — | — |
| 2026-02-24 | $15.36 | $15.36 | 2,958,000 | — | — |
| 2026-02-23 | $14.64 | $14.64 | 4,788,600 | — | — |
| 2026-02-20 | $15.62 | $15.62 | 3,956,400 | — | — |
| 2026-02-19 | $16.00 | $16.00 | 2,759,100 | — | — |
| 2026-02-18 | $16.35 | $16.35 | 1,694,800 | — | — |
| 2026-02-17 | $16.18 | $16.18 | 2,467,200 | — | — |
| 2026-02-13 | $16.14 | $16.14 | 1,966,600 | — | — |
| 2026-02-12 | $15.85 | $15.85 | 4,494,100 | — | — |
| 2026-02-11 | $17.59 | $17.59 | 2,693,400 | — | — |
| 2026-02-10 | $18.63 | $18.63 | 1,713,100 | — | — |
| 2026-02-09 | $18.29 | $18.29 | 1,876,100 | — | — |
| 2026-02-06 | $18.15 | $18.15 | 2,095,600 | — | — |
| 2026-02-05 | $17.97 | $17.97 | 2,007,300 | — | — |
| 2026-02-04 | $18.81 | $18.81 | 3,285,300 | — | — |
| 2026-02-03 | $18.71 | $18.71 | 5,339,500 | — | — |
| 2026-02-02 | $20.92 | $20.92 | 2,511,900 | — | — |
| 2026-01-30 | $21.35 | $21.35 | 2,964,200 | — | — |
| 2026-01-29 | $21.39 | $21.39 | 3,000,500 | — | — |
| 2026-01-28 | $23.23 | $23.23 | 1,671,000 | — | — |
| 2026-01-27 | $23.73 | $23.73 | 1,972,100 | — | — |
| 2026-01-26 | $24.48 | $24.48 | 1,387,800 | — | — |
| 2026-01-23 | $24.30 | $24.30 | 1,648,300 | — | — |
| 2026-01-22 | $24.12 | $24.12 | 1,788,800 | — | — |
| 2026-01-21 | $22.94 | $22.94 | 2,132,200 | — | — |
| 2026-01-20 | $23.01 | $23.01 | 2,019,400 | — | — |
| 2026-01-16 | $24.25 | $24.25 | 1,787,200 | — | — |
| 2026-01-15 | $24.29 | $24.29 | 2,043,600 | — | — |
| 2026-01-14 | $24.47 | $24.47 | 1,941,300 | — | — |
| 2026-01-13 | $25.12 | $25.12 | 1,875,900 | — | — |
| 2026-01-12 | $25.41 | $25.41 | 1,166,500 | — | — |
| 2026-01-09 | $25.60 | $25.60 | 1,644,800 | — | — |
| 2026-01-08 | $25.11 | $25.11 | 1,398,200 | — | — |
| 2026-01-07 | $25.31 | $25.31 | 1,272,500 | — | — |
| 2026-01-06 | $24.57 | $24.57 | 1,324,400 | — | — |
| 2026-01-05 | $24.50 | $24.50 | 1,927,400 | — | — |
| 2026-01-02 | $24.65 | $24.65 | 1,195,000 | — | — |