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
- 2026-05-08 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $26.83 | 18,332 |
| 2026-09-03 | — | — | — | $27.28 | 10,353 |
| 2026-09-02 | — | — | — | $25.01 | 17,275 |
| 2026-09-01 | — | — | — | $24.93 | 5,612 |
| 2026-08-31 | — | — | — | $23.76 | 20,460 |
| 2026-08-28 | — | — | — | $26.47 | 11,076 |
| 2026-08-27 | $25.98 | $25.98 | 141,400 | $26.25 | 8,820 |
| 2026-08-26 | $25.62 | $25.62 | 235,700 | $26.90 | 5,118 |
| 2026-08-25 | $26.23 | $26.23 | 163,700 | $25.81 | 15,976 |
| 2026-08-24 | $25.15 | $25.15 | 257,400 | $26.05 | 12,700 |
| 2026-08-21 | $26.39 | $26.39 | 181,300 | $24.65 | 16,214 |
| 2026-08-20 | $24.67 | $24.67 | 121,600 | $23.48 | 7,766 |
| 2026-08-19 | $24.25 | $24.25 | 226,100 | $22.60 | 15,076 |
| 2026-08-18 | $21.95 | $21.95 | 188,800 | $21.10 | 10,645 |
| 2026-08-17 | $20.86 | $20.86 | 119,800 | $20.90 | 7,067 |
| 2026-08-14 | $20.73 | $20.73 | 136,300 | $21.72 | 8,844 |
| 2026-08-13 | $20.72 | $20.72 | 113,200 | $22.17 | 5,236 |
| 2026-08-12 | $21.58 | $21.58 | 89,500 | $20.94 | 5,893 |
| 2026-08-11 | $20.35 | $20.35 | 107,700 | $22.80 | 6,157 |
| 2026-08-10 | $22.17 | $22.17 | 141,300 | $21.59 | 10,014 |
| 2026-08-07 | $21.17 | $21.17 | 97,800 | $21.27 | 8,616 |
| 2026-08-06 | $21.55 | $21.55 | 123,200 | $21.47 | 6,634 |
| 2026-08-05 | $20.89 | $20.89 | 131,500 | $19.50 | 7,224 |
| 2026-08-04 | $19.96 | $19.96 | 135,500 | $18.19 | 11,457 |
| 2026-08-03 | $18.13 | $18.13 | 141,300 | $18.84 | 6,375 |
| 2026-07-31 | $18.93 | $18.93 | 183,200 | $18.55 | 6,090 |
| 2026-07-30 | $18.42 | $18.42 | 106,800 | $18.46 | 6,442 |
| 2026-07-29 | $18.05 | $18.05 | 200,500 | $18.70 | 9,555 |
| 2026-07-28 | $18.43 | $18.43 | 139,300 | $18.77 | 5,924 |
| 2026-07-27 | $19.03 | $19.03 | 159,400 | $18.82 | 8,303 |
| 2026-07-24 | $18.66 | $18.66 | 161,400 | $17.99 | 13,637 |
| 2026-07-23 | $17.67 | $17.67 | 150,700 | $18.19 | 11,217 |
| 2026-07-22 | $18.61 | $18.61 | 171,100 | $18.20 | 7,486 |
| 2026-07-21 | $18.22 | $18.22 | 147,100 | $17.92 | 9,083 |
| 2026-07-20 | $17.58 | $17.58 | 224,500 | $17.88 | 15,706 |
| 2026-07-17 | $17.61 | $17.61 | 220,100 | — | — |
| 2026-07-16 | $17.06 | $17.06 | 986,700 | — | — |
| 2026-07-15 | $17.25 | $17.25 | 189,100 | — | — |
| 2026-07-14 | $17.31 | $17.31 | 522,600 | — | — |
| 2026-07-13 | $17.61 | $17.61 | 330,300 | — | — |
| 2026-07-10 | $16.69 | $16.69 | 619,500 | — | — |
| 2026-07-09 | $16.83 | $16.83 | 167,700 | — | — |
| 2026-07-08 | $15.56 | $15.56 | 305,400 | — | — |
| 2026-07-07 | $15.91 | $15.91 | 229,300 | — | — |
| 2026-07-06 | $16.47 | $16.47 | 154,700 | — | — |
| 2026-07-02 | $16.80 | $16.80 | 206,800 | — | — |
| 2026-07-01 | $16.61 | $16.61 | 375,300 | — | — |
| 2026-06-30 | $18.71 | $18.71 | 459,700 | — | — |
| 2026-06-29 | $18.89 | $18.89 | 388,800 | — | — |
| 2026-06-26 | $18.06 | $18.06 | 252,800 | — | — |
| 2026-06-25 | $17.80 | $17.80 | 237,600 | — | — |
| 2026-06-24 | $18.47 | $18.47 | 281,900 | — | — |
| 2026-06-23 | $18.55 | $18.55 | 397,700 | — | — |
| 2026-06-22 | $18.72 | $18.72 | 376,000 | — | — |
| 2026-06-18 | $19.07 | $19.07 | 1,602,900 | — | — |
| 2026-06-17 | $18.48 | $18.48 | 471,200 | — | — |
| 2026-06-16 | $17.87 | $17.87 | 451,900 | — | — |
| 2026-06-15 | $17.65 | $17.65 | 278,300 | — | — |
| 2026-06-12 | $16.90 | $16.90 | 250,400 | — | — |
| 2026-06-11 | $16.81 | $16.81 | 214,700 | — | — |
| 2026-06-10 | $16.20 | $16.20 | 422,000 | — | — |
| 2026-06-09 | $17.09 | $17.09 | 269,300 | — | — |
| 2026-06-08 | $17.12 | $17.12 | 197,800 | — | — |
| 2026-06-05 | $16.43 | $16.43 | 389,800 | — | — |
| 2026-06-04 | $17.00 | $17.00 | 200,500 | — | — |
| 2026-06-03 | $16.69 | $16.69 | 365,100 | — | — |
| 2026-06-02 | $16.93 | $16.93 | 451,200 | — | — |
| 2026-06-01 | $16.96 | $16.96 | 127,400 | — | — |
| 2026-05-29 | $17.01 | $17.01 | 165,300 | — | — |
| 2026-05-28 | $17.92 | $17.92 | 309,200 | — | — |
| 2026-05-27 | $17.19 | $17.19 | 405,100 | — | — |
| 2026-05-26 | $17.56 | $17.56 | 400,100 | — | — |
| 2026-05-22 | $17.50 | $17.50 | 323,600 | — | — |
| 2026-05-21 | $17.74 | $17.74 | 408,100 | — | — |
| 2026-05-20 | $16.97 | $16.97 | 389,000 | — | — |
| 2026-05-19 | $16.94 | $16.94 | 376,500 | — | — |
| 2026-05-18 | $17.39 | $17.39 | 371,800 | — | — |
| 2026-05-15 | $17.62 | $17.62 | 405,100 | — | — |
| 2026-05-14 | $17.32 | $17.32 | 356,700 | — | — |
| 2026-05-13 | $17.94 | $17.94 | 316,300 | — | — |
| 2026-05-12 | $17.90 | $17.90 | 171,200 | — | — |
| 2026-05-11 | $17.45 | $17.45 | 427,000 | — | — |
| 2026-05-08 | $16.42 | $16.42 | 3,170,900 | — | — |