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
- 2021-09-15 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 | — | — | — | $21.07 | 88,236 |
| 2026-09-03 | — | — | — | $22.17 | 47,160 |
| 2026-09-02 | — | — | — | $20.82 | 80,513 |
| 2026-09-01 | — | — | — | $21.10 | 55,457 |
| 2026-08-31 | — | — | — | $20.70 | 48,768 |
| 2026-08-28 | — | — | — | $20.85 | 44,937 |
| 2026-08-27 | $20.60 | $20.60 | 1,107,400 | $21.13 | 43,042 |
| 2026-08-26 | $21.07 | $21.07 | 770,300 | $21.41 | 56,428 |
| 2026-08-25 | $21.60 | $21.60 | 595,400 | $21.25 | 28,859 |
| 2026-08-24 | $21.25 | $21.25 | 755,600 | $21.66 | 43,087 |
| 2026-08-21 | $21.68 | $21.68 | 821,800 | $21.00 | 58,694 |
| 2026-08-20 | $20.73 | $20.73 | 1,293,400 | $21.87 | 64,103 |
| 2026-08-19 | $21.91 | $21.91 | 636,000 | $21.68 | 36,657 |
| 2026-08-18 | $21.32 | $21.32 | 819,400 | $21.31 | 34,217 |
| 2026-08-17 | $21.09 | $21.09 | 998,800 | $21.48 | 43,722 |
| 2026-08-14 | $21.65 | $21.65 | 751,200 | $22.05 | 29,876 |
| 2026-08-13 | $21.95 | $21.95 | 1,239,100 | $21.21 | 48,190 |
| 2026-08-12 | $21.25 | $21.25 | 1,156,100 | $22.45 | 52,030 |
| 2026-08-11 | $22.89 | $22.89 | 1,398,200 | $21.50 | 62,038 |
| 2026-08-10 | $21.71 | $21.71 | 2,015,500 | $21.29 | 132,860 |
| 2026-08-07 | $20.41 | $20.41 | 1,762,100 | $20.11 | 118,013 |
| 2026-08-06 | $20.03 | $20.03 | 2,302,100 | $18.92 | 121,489 |
| 2026-08-05 | $19.34 | $19.34 | 5,458,600 | $17.56 | 308,752 |
| 2026-08-04 | $18.28 | $18.28 | 3,733,000 | $17.74 | 157,824 |
| 2026-08-03 | $18.38 | $18.38 | 2,900,500 | $19.05 | 149,139 |
| 2026-07-31 | $18.62 | $18.62 | 1,179,100 | $18.01 | 67,024 |
| 2026-07-30 | $18.00 | $18.00 | 1,211,000 | $17.68 | 104,920 |
| 2026-07-29 | $17.88 | $17.88 | 991,800 | $17.95 | 49,937 |
| 2026-07-28 | $18.08 | $18.08 | 1,581,500 | $17.50 | 89,509 |
| 2026-07-27 | $17.69 | $17.69 | 1,344,400 | $17.11 | 72,038 |
| 2026-07-24 | $16.69 | $16.69 | 1,886,400 | $17.63 | 78,203 |
| 2026-07-23 | $17.55 | $17.55 | 1,532,600 | $17.79 | 76,890 |
| 2026-07-22 | $17.70 | $17.70 | 1,138,200 | $18.43 | 43,030 |
| 2026-07-21 | $18.52 | $18.52 | 1,129,600 | $18.91 | 71,956 |
| 2026-07-20 | $19.22 | $19.22 | 1,151,300 | $19.13 | 47,428 |
| 2026-07-17 | $19.22 | $19.22 | 2,120,000 | — | — |
| 2026-07-16 | $19.20 | $19.20 | 1,586,900 | — | — |
| 2026-07-15 | $19.15 | $19.15 | 2,391,900 | — | — |
| 2026-07-14 | $19.31 | $19.31 | 1,890,200 | — | — |
| 2026-07-13 | $21.22 | $21.22 | 1,084,900 | — | — |
| 2026-07-10 | $20.89 | $20.89 | 1,229,900 | — | — |
| 2026-07-09 | $19.75 | $19.75 | 1,540,100 | — | — |
| 2026-07-08 | $19.80 | $19.80 | 2,024,200 | — | — |
| 2026-07-07 | $21.03 | $21.03 | 1,449,000 | — | — |
| 2026-07-06 | $21.21 | $21.21 | 1,407,700 | — | — |
| 2026-07-02 | $21.03 | $21.03 | 1,730,600 | — | — |
| 2026-07-01 | $23.47 | $23.47 | 1,349,500 | — | — |
| 2026-06-30 | $22.58 | $22.58 | 1,302,600 | — | — |
| 2026-06-29 | $22.58 | $22.58 | 1,127,100 | — | — |
| 2026-06-26 | $22.56 | $22.56 | 2,650,100 | — | — |
| 2026-06-25 | $21.49 | $21.49 | 1,738,600 | — | — |
| 2026-06-24 | $20.85 | $20.85 | 1,831,400 | — | — |
| 2026-06-23 | $20.60 | $20.60 | 2,025,900 | — | — |
| 2026-06-22 | $21.06 | $21.06 | 1,232,100 | — | — |
| 2026-06-18 | $21.72 | $21.72 | 1,781,500 | — | — |
| 2026-06-17 | $20.91 | $20.91 | 2,798,900 | — | — |
| 2026-06-16 | $22.10 | $22.10 | 3,468,000 | — | — |
| 2026-06-15 | $23.22 | $23.22 | 3,211,300 | — | — |
| 2026-06-12 | $25.71 | $25.71 | 1,377,900 | — | — |
| 2026-06-11 | $27.69 | $27.69 | 2,589,300 | — | — |
| 2026-06-10 | $29.09 | $29.09 | 848,200 | — | — |
| 2026-06-09 | $28.78 | $28.78 | 1,294,600 | — | — |
| 2026-06-08 | $28.35 | $28.35 | 1,312,500 | — | — |
| 2026-06-05 | $27.83 | $27.83 | 1,059,400 | — | — |
| 2026-06-04 | $27.00 | $27.00 | 874,400 | — | — |
| 2026-06-03 | $26.33 | $26.33 | 732,900 | — | — |
| 2026-06-02 | $26.76 | $26.76 | 919,000 | — | — |
| 2026-06-01 | $27.86 | $27.86 | 1,453,400 | — | — |
| 2026-05-29 | $26.33 | $26.33 | 901,800 | — | — |
| 2026-05-28 | $27.20 | $27.20 | 1,149,100 | — | — |
| 2026-05-27 | $26.46 | $26.46 | 1,050,600 | — | — |
| 2026-05-26 | $27.45 | $27.45 | 1,452,200 | — | — |
| 2026-05-22 | $29.00 | $29.00 | 1,119,400 | — | — |
| 2026-05-21 | $28.93 | $28.93 | 1,408,100 | — | — |
| 2026-05-20 | $28.11 | $28.11 | 1,458,900 | — | — |
| 2026-05-19 | $25.91 | $25.91 | 1,299,800 | — | — |
| 2026-05-18 | $26.01 | $26.01 | 1,648,900 | — | — |
| 2026-05-15 | $26.12 | $26.12 | 2,135,600 | — | — |
| 2026-05-14 | $26.38 | $26.38 | 1,410,300 | — | — |
| 2026-05-13 | $25.70 | $25.70 | 2,758,800 | — | — |
| 2026-05-12 | $28.69 | $28.69 | 2,978,600 | — | — |
| 2026-05-11 | $26.45 | $26.45 | 2,363,800 | — | — |
| 2026-05-08 | $25.40 | $25.40 | 1,370,300 | — | — |
| 2026-05-07 | $25.44 | $25.44 | 1,040,400 | — | — |
| 2026-05-06 | $24.80 | $24.80 | 1,139,100 | — | — |
| 2026-05-05 | $25.18 | $25.18 | 893,700 | — | — |
| 2026-05-04 | $24.83 | $24.83 | 1,295,400 | — | — |
| 2026-05-01 | $24.63 | $24.63 | 1,215,600 | — | — |
| 2026-04-30 | $24.04 | $24.04 | 4,091,600 | — | — |
| 2026-04-29 | $21.71 | $21.71 | 2,158,900 | — | — |
| 2026-04-28 | $23.03 | $23.03 | 1,368,900 | — | — |
| 2026-04-27 | $24.09 | $24.09 | 1,183,900 | — | — |
| 2026-04-24 | $24.36 | $24.36 | 1,189,200 | — | — |
| 2026-04-23 | $24.24 | $24.24 | 1,511,900 | — | — |
| 2026-04-22 | $25.11 | $25.11 | 1,160,600 | — | — |
| 2026-04-21 | $24.76 | $24.76 | 779,800 | — | — |
| 2026-04-20 | $25.73 | $25.73 | 1,037,200 | — | — |
| 2026-04-17 | $25.14 | $25.14 | 755,600 | — | — |
| 2026-04-16 | $24.52 | $24.52 | 924,900 | — | — |
| 2026-04-15 | $25.67 | $25.67 | 974,400 | — | — |
| 2026-04-14 | $24.59 | $24.59 | 1,045,400 | — | — |
| 2026-04-13 | $23.46 | $23.46 | 1,835,100 | — | — |
| 2026-04-10 | $23.20 | $23.20 | 1,129,800 | — | — |
| 2026-04-09 | $23.27 | $23.27 | 1,116,600 | — | — |
| 2026-04-08 | $23.87 | $23.87 | 1,836,200 | — | — |
| 2026-04-07 | $23.19 | $23.19 | 1,626,900 | — | — |
| 2026-04-06 | $23.78 | $23.78 | 1,757,100 | — | — |
| 2026-04-02 | $25.12 | $25.12 | 799,200 | — | — |
| 2026-04-01 | $25.36 | $25.36 | 1,143,100 | — | — |
| 2026-03-31 | $25.01 | $25.01 | 1,191,000 | — | — |
| 2026-03-30 | $25.55 | $25.55 | 977,000 | — | — |
| 2026-03-27 | $26.36 | $26.36 | 2,053,500 | — | — |
| 2026-03-26 | $25.07 | $25.07 | 1,372,900 | — | — |
| 2026-03-25 | $24.94 | $24.94 | 927,300 | — | — |
| 2026-03-24 | $25.10 | $25.10 | 1,014,500 | — | — |
| 2026-03-23 | $26.02 | $26.02 | 896,900 | — | — |
| 2026-03-20 | $25.79 | $25.79 | 1,220,500 | — | — |
| 2026-03-19 | $25.68 | $25.68 | 1,021,700 | — | — |
| 2026-03-18 | $26.17 | $26.17 | 1,459,300 | — | — |
| 2026-03-17 | $27.36 | $27.36 | 1,479,600 | — | — |
| 2026-03-16 | $27.99 | $27.99 | 1,524,800 | — | — |
| 2026-03-13 | $27.13 | $27.13 | 1,711,500 | — | — |
| 2026-03-12 | $26.12 | $26.12 | 1,741,400 | — | — |
| 2026-03-11 | $27.80 | $27.80 | 3,755,400 | — | — |
| 2026-03-10 | $24.17 | $24.17 | 2,516,800 | — | — |
| 2026-03-09 | $25.26 | $25.26 | 2,212,600 | — | — |
| 2026-03-06 | $24.22 | $24.22 | 2,416,300 | — | — |
| 2026-03-05 | $25.35 | $25.35 | 1,912,800 | — | — |
| 2026-03-04 | $26.56 | $26.56 | 1,306,700 | — | — |
| 2026-03-03 | $26.26 | $26.26 | 2,740,600 | — | — |
| 2026-03-02 | $25.90 | $25.90 | 4,446,900 | — | — |
| 2026-02-27 | $22.69 | $22.69 | 4,471,100 | — | — |
| 2026-02-26 | $23.63 | $23.63 | 9,027,900 | — | — |
| 2026-02-25 | $27.84 | $27.84 | 2,518,300 | — | — |
| 2026-02-24 | $27.26 | $27.26 | 1,329,300 | — | — |
| 2026-02-23 | $27.36 | $27.36 | 1,574,600 | — | — |
| 2026-02-20 | $27.27 | $27.27 | 1,758,400 | — | — |
| 2026-02-19 | $26.76 | $26.76 | 1,146,000 | — | — |
| 2026-02-18 | $27.72 | $27.72 | 1,718,700 | — | — |
| 2026-02-17 | $28.12 | $28.12 | 919,800 | — | — |
| 2026-02-13 | $27.79 | $27.79 | 887,500 | — | — |
| 2026-02-12 | $28.09 | $28.09 | 1,255,000 | — | — |
| 2026-02-11 | $28.50 | $28.50 | 1,305,000 | — | — |
| 2026-02-10 | $29.95 | $29.95 | 1,029,500 | — | — |
| 2026-02-09 | $29.21 | $29.21 | 1,091,500 | — | — |
| 2026-02-06 | $28.74 | $28.74 | 1,488,600 | — | — |
| 2026-02-05 | $27.40 | $27.40 | 1,498,700 | — | — |
| 2026-02-04 | $28.93 | $28.93 | 1,651,100 | — | — |
| 2026-02-03 | $29.19 | $29.19 | 849,300 | — | — |
| 2026-02-02 | $29.14 | $29.14 | 764,900 | — | — |
| 2026-01-30 | $28.96 | $28.96 | 989,000 | — | — |
| 2026-01-29 | $29.12 | $29.12 | 871,800 | — | — |
| 2026-01-28 | $30.02 | $30.02 | 721,600 | — | — |
| 2026-01-27 | $30.78 | $30.78 | 1,710,700 | — | — |
| 2026-01-26 | $29.61 | $29.61 | 1,232,200 | — | — |
| 2026-01-23 | $29.13 | $29.13 | 1,244,100 | — | — |
| 2026-01-22 | $30.73 | $30.73 | 1,211,700 | — | — |
| 2026-01-21 | $30.95 | $30.95 | 1,135,000 | — | — |
| 2026-01-20 | $30.31 | $30.31 | 1,172,600 | — | — |
| 2026-01-16 | $30.38 | $30.38 | 1,485,100 | — | — |
| 2026-01-15 | $30.50 | $30.50 | 979,500 | — | — |
| 2026-01-14 | $31.37 | $31.37 | 1,153,400 | — | — |
| 2026-01-13 | $30.58 | $30.58 | 800,700 | — | — |
| 2026-01-12 | $31.33 | $31.33 | 1,011,800 | — | — |
| 2026-01-09 | $32.83 | $32.83 | 947,000 | — | — |
| 2026-01-08 | $34.48 | $34.48 | 709,900 | — | — |
| 2026-01-07 | $33.92 | $33.92 | 887,300 | — | — |
| 2026-01-06 | $34.71 | $34.71 | 1,862,000 | — | — |
| 2026-01-05 | $33.12 | $33.12 | 1,534,100 | — | — |
| 2026-01-02 | $30.76 | $30.76 | 909,100 | — | — |