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
- 2025-06-06 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 | — | — | — | $22.13 | 58,274 |
| 2026-09-03 | — | — | — | $22.53 | 65,012 |
| 2026-09-02 | — | — | — | $23.42 | 85,694 |
| 2026-09-01 | — | — | — | $24.18 | 90,938 |
| 2026-08-31 | — | — | — | $23.86 | 46,578 |
| 2026-08-28 | — | — | — | $24.57 | 79,558 |
| 2026-08-27 | $24.27 | $24.27 | 1,107,300 | $24.47 | 29,179 |
| 2026-08-26 | $23.96 | $23.96 | 439,600 | $23.96 | 25,823 |
| 2026-08-25 | $23.94 | $23.94 | 653,200 | $24.15 | 46,049 |
| 2026-08-24 | $24.08 | $24.08 | 942,400 | $23.99 | 44,556 |
| 2026-08-21 | $23.89 | $23.89 | 482,800 | $23.70 | 27,732 |
| 2026-08-20 | $23.71 | $23.71 | 727,500 | $24.43 | 32,121 |
| 2026-08-19 | $24.47 | $24.47 | 1,800,000 | $23.94 | 67,270 |
| 2026-08-18 | $23.75 | $23.75 | 577,700 | $23.42 | 26,998 |
| 2026-08-17 | $23.75 | $23.75 | 962,200 | $24.11 | 43,113 |
| 2026-08-14 | $24.04 | $24.04 | 948,400 | $24.77 | 43,340 |
| 2026-08-13 | $24.37 | $24.37 | 1,408,300 | $24.25 | 80,250 |
| 2026-08-12 | $23.84 | $23.84 | 1,552,500 | $23.81 | 99,647 |
| 2026-08-11 | $24.01 | $24.01 | 1,906,400 | $24.83 | 110,141 |
| 2026-08-10 | $24.99 | $24.99 | 2,733,200 | $24.07 | 141,333 |
| 2026-08-07 | $23.67 | $23.67 | 4,921,500 | $20.65 | 249,576 |
| 2026-08-06 | $19.54 | $19.54 | 2,262,900 | $18.67 | 125,337 |
| 2026-08-05 | $19.11 | $19.11 | 2,078,600 | $20.02 | 154,176 |
| 2026-08-04 | $20.18 | $20.18 | 889,400 | $20.60 | 56,197 |
| 2026-08-03 | $20.51 | $20.51 | 861,400 | $20.27 | 63,869 |
| 2026-07-31 | $19.84 | $19.84 | 1,526,000 | $19.82 | 80,365 |
| 2026-07-30 | $19.69 | $19.69 | 1,143,100 | $19.33 | 53,919 |
| 2026-07-29 | $19.61 | $19.61 | 840,900 | $20.49 | 48,019 |
| 2026-07-28 | $20.43 | $20.43 | 2,197,800 | $20.64 | 249,349 |
| 2026-07-27 | $20.58 | $20.58 | 1,967,800 | $21.01 | 185,165 |
| 2026-07-24 | $20.53 | $20.53 | 1,224,900 | $21.39 | 47,122 |
| 2026-07-23 | $21.20 | $21.20 | 1,901,300 | $21.55 | 119,982 |
| 2026-07-22 | $21.84 | $21.84 | 1,102,200 | $22.66 | 42,728 |
| 2026-07-21 | $22.99 | $22.99 | 907,300 | $23.96 | 39,225 |
| 2026-07-20 | $23.89 | $23.89 | 885,800 | $23.72 | 52,768 |
| 2026-07-17 | $23.70 | $23.70 | 1,109,400 | — | — |
| 2026-07-16 | $23.67 | $23.67 | 1,319,100 | — | — |
| 2026-07-15 | $23.73 | $23.73 | 1,737,200 | — | — |
| 2026-07-14 | $23.44 | $23.44 | 567,100 | — | — |
| 2026-07-13 | $23.50 | $23.50 | 1,125,500 | — | — |
| 2026-07-10 | $23.28 | $23.28 | 734,900 | — | — |
| 2026-07-09 | $23.55 | $23.55 | 954,200 | — | — |
| 2026-07-08 | $22.98 | $22.98 | 1,252,000 | — | — |
| 2026-07-07 | $23.00 | $23.00 | 2,544,600 | — | — |
| 2026-07-06 | $22.85 | $22.85 | 728,000 | — | — |
| 2026-07-02 | $22.39 | $22.39 | 835,400 | — | — |
| 2026-07-01 | $22.62 | $22.62 | 1,403,200 | — | — |
| 2026-06-30 | $21.95 | $21.95 | 853,700 | — | — |
| 2026-06-29 | $21.67 | $21.67 | 1,772,000 | — | — |
| 2026-06-26 | $20.89 | $20.89 | 3,310,500 | — | — |
| 2026-06-25 | $18.90 | $18.90 | 908,400 | — | — |
| 2026-06-24 | $18.60 | $18.60 | 707,200 | — | — |
| 2026-06-23 | $18.30 | $18.30 | 1,149,900 | — | — |
| 2026-06-22 | $17.98 | $17.98 | 1,209,400 | — | — |
| 2026-06-18 | $17.64 | $17.64 | 789,000 | — | — |
| 2026-06-17 | $17.25 | $17.25 | 777,400 | — | — |
| 2026-06-16 | $17.11 | $17.11 | 729,800 | — | — |
| 2026-06-15 | $17.33 | $17.33 | 901,200 | — | — |
| 2026-06-12 | $17.14 | $17.14 | 672,200 | — | — |
| 2026-06-11 | $17.73 | $17.73 | 814,800 | — | — |
| 2026-06-10 | $17.10 | $17.10 | 1,819,100 | — | — |
| 2026-06-09 | $18.32 | $18.32 | 901,400 | — | — |
| 2026-06-08 | $17.88 | $17.88 | 587,600 | — | — |
| 2026-06-05 | $17.93 | $17.93 | 1,066,600 | — | — |
| 2026-06-04 | $18.21 | $18.21 | 969,100 | — | — |
| 2026-06-03 | $17.33 | $17.33 | 1,108,600 | — | — |
| 2026-06-02 | $17.79 | $17.79 | 1,216,900 | — | — |
| 2026-06-01 | $18.38 | $18.38 | 1,152,900 | — | — |
| 2026-05-29 | $17.97 | $17.97 | 1,452,800 | — | — |
| 2026-05-28 | $17.82 | $17.82 | 1,633,600 | — | — |
| 2026-05-27 | $16.46 | $16.46 | 1,059,000 | — | — |
| 2026-05-26 | $16.10 | $16.10 | 516,100 | — | — |
| 2026-05-22 | $16.51 | $16.51 | 559,600 | — | — |
| 2026-05-21 | $16.44 | $16.44 | 422,700 | — | — |
| 2026-05-20 | $16.52 | $16.52 | 626,300 | — | — |
| 2026-05-19 | $16.60 | $16.60 | 850,700 | — | — |
| 2026-05-18 | $16.47 | $16.47 | 1,042,800 | — | — |
| 2026-05-15 | $16.56 | $16.56 | 1,336,300 | — | — |
| 2026-05-14 | $16.58 | $16.58 | 1,644,600 | — | — |
| 2026-05-13 | $16.04 | $16.04 | 3,172,200 | — | — |
| 2026-05-12 | $14.91 | $14.91 | 1,354,900 | — | — |
| 2026-05-11 | $14.69 | $14.69 | 1,442,800 | — | — |
| 2026-05-08 | $14.82 | $14.82 | 3,233,600 | — | — |
| 2026-05-07 | $16.40 | $16.40 | 2,112,500 | — | — |
| 2026-05-06 | $15.86 | $15.86 | 1,005,800 | — | — |
| 2026-05-05 | $15.65 | $15.65 | 964,700 | — | — |
| 2026-05-04 | $15.72 | $15.72 | 618,300 | — | — |
| 2026-05-01 | $15.29 | $15.29 | 1,567,300 | — | — |
| 2026-04-30 | $14.58 | $14.58 | 740,400 | — | — |
| 2026-04-29 | $14.15 | $14.15 | 458,000 | — | — |
| 2026-04-28 | $14.59 | $14.59 | 772,200 | — | — |
| 2026-04-27 | $14.72 | $14.72 | 644,400 | — | — |
| 2026-04-24 | $14.33 | $14.33 | 481,900 | — | — |
| 2026-04-23 | $14.22 | $14.22 | 1,280,000 | — | — |
| 2026-04-22 | $14.61 | $14.61 | 449,800 | — | — |
| 2026-04-21 | $14.29 | $14.29 | 724,500 | — | — |
| 2026-04-20 | $14.04 | $14.04 | 492,900 | — | — |
| 2026-04-17 | $14.14 | $14.14 | 1,217,700 | — | — |
| 2026-04-16 | $13.37 | $13.37 | 936,200 | — | — |
| 2026-04-15 | $13.12 | $13.12 | 816,100 | — | — |
| 2026-04-14 | $12.46 | $12.46 | 641,600 | — | — |
| 2026-04-13 | $12.12 | $12.12 | 851,800 | — | — |
| 2026-04-10 | $11.41 | $11.41 | 541,600 | — | — |
| 2026-04-09 | $11.98 | $11.98 | 553,700 | — | — |
| 2026-04-08 | $12.53 | $12.53 | 580,500 | — | — |
| 2026-04-07 | $12.40 | $12.40 | 509,800 | — | — |
| 2026-04-06 | $12.58 | $12.58 | 583,700 | — | — |
| 2026-04-02 | $12.58 | $12.58 | 1,036,100 | — | — |
| 2026-04-01 | $12.61 | $12.61 | 669,200 | — | — |
| 2026-03-31 | $12.57 | $12.57 | 1,273,000 | — | — |
| 2026-03-30 | $12.05 | $12.05 | 835,100 | — | — |
| 2026-03-27 | $11.86 | $11.86 | 1,204,500 | — | — |
| 2026-03-26 | $13.18 | $13.18 | 668,500 | — | — |
| 2026-03-25 | $12.96 | $12.96 | 693,000 | — | — |
| 2026-03-24 | $13.40 | $13.40 | 1,203,100 | — | — |
| 2026-03-23 | $13.90 | $13.90 | 1,140,200 | — | — |
| 2026-03-20 | $13.51 | $13.51 | 4,045,000 | — | — |
| 2026-03-19 | $13.93 | $13.93 | 1,136,300 | — | — |
| 2026-03-18 | $14.11 | $14.11 | 1,463,800 | — | — |
| 2026-03-17 | $14.62 | $14.62 | 1,353,500 | — | — |
| 2026-03-16 | $14.80 | $14.80 | 2,051,600 | — | — |
| 2026-03-13 | $14.53 | $14.53 | 1,155,700 | — | — |
| 2026-03-12 | $14.02 | $14.02 | 981,300 | — | — |
| 2026-03-11 | $13.74 | $13.74 | 1,477,800 | — | — |
| 2026-03-10 | $14.25 | $14.25 | 2,652,400 | — | — |
| 2026-03-09 | $14.39 | $14.39 | 3,553,000 | — | — |
| 2026-03-06 | $14.05 | $14.05 | 5,386,000 | — | — |
| 2026-03-05 | $13.60 | $13.60 | 2,706,700 | — | — |
| 2026-03-04 | $13.52 | $13.52 | 1,423,200 | — | — |
| 2026-03-03 | $13.00 | $13.00 | 1,968,300 | — | — |
| 2026-03-02 | $12.90 | $12.90 | 1,285,700 | — | — |
| 2026-02-27 | $12.28 | $12.28 | 841,600 | — | — |
| 2026-02-26 | $12.95 | $12.95 | 957,600 | — | — |
| 2026-02-25 | $11.95 | $11.95 | 1,326,500 | — | — |
| 2026-02-24 | $11.52 | $11.52 | 1,450,700 | — | — |
| 2026-02-23 | $11.17 | $11.17 | 1,637,100 | — | — |
| 2026-02-20 | $11.62 | $11.62 | 1,329,200 | — | — |
| 2026-02-19 | $11.89 | $11.89 | 469,800 | — | — |
| 2026-02-18 | $11.72 | $11.72 | 929,600 | — | — |
| 2026-02-17 | $11.46 | $11.46 | 1,584,600 | — | — |
| 2026-02-13 | $11.31 | $11.31 | 1,099,100 | — | — |
| 2026-02-12 | $11.23 | $11.23 | 1,494,900 | — | — |
| 2026-02-11 | $10.94 | $10.94 | 1,766,700 | — | — |
| 2026-02-10 | $11.33 | $11.33 | 1,176,500 | — | — |
| 2026-02-09 | $11.40 | $11.40 | 1,477,600 | — | — |
| 2026-02-06 | $11.65 | $11.65 | 1,428,100 | — | — |
| 2026-02-05 | $11.99 | $11.99 | 1,120,400 | — | — |
| 2026-02-04 | $13.51 | $13.51 | 1,560,200 | — | — |
| 2026-02-03 | $13.18 | $13.18 | 1,797,200 | — | — |
| 2026-02-02 | $14.86 | $14.86 | 1,037,900 | — | — |
| 2026-01-30 | $14.95 | $14.95 | 1,064,900 | — | — |
| 2026-01-29 | $15.04 | $15.04 | 1,018,200 | — | — |
| 2026-01-28 | $15.41 | $15.41 | 1,051,100 | — | — |
| 2026-01-27 | $16.29 | $16.29 | 1,204,100 | — | — |
| 2026-01-26 | $16.35 | $16.35 | 875,200 | — | — |
| 2026-01-23 | $16.52 | $16.52 | 1,376,000 | — | — |
| 2026-01-22 | $16.06 | $16.06 | 977,000 | — | — |
| 2026-01-21 | $15.63 | $15.63 | 1,660,400 | — | — |
| 2026-01-20 | $15.74 | $15.74 | 920,100 | — | — |
| 2026-01-16 | $16.12 | $16.12 | 1,355,600 | — | — |
| 2026-01-15 | $15.65 | $15.65 | 957,200 | — | — |
| 2026-01-14 | $15.50 | $15.50 | 866,500 | — | — |
| 2026-01-13 | $16.13 | $16.13 | 795,700 | — | — |
| 2026-01-12 | $16.12 | $16.12 | 1,219,500 | — | — |
| 2026-01-09 | $15.41 | $15.41 | 979,600 | — | — |
| 2026-01-08 | $16.44 | $16.44 | 820,300 | — | — |
| 2026-01-07 | $16.57 | $16.57 | 1,017,300 | — | — |
| 2026-01-06 | $16.04 | $16.04 | 926,400 | — | — |
| 2026-01-05 | $15.01 | $15.01 | 841,900 | — | — |
| 2026-01-02 | $14.90 | $14.90 | 727,100 | — | — |