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
- 2021-04-28 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 | — | — | — | $20.67 | 48,719 |
| 2026-09-03 | — | — | — | $21.08 | 58,197 |
| 2026-09-02 | — | — | — | $20.86 | 49,025 |
| 2026-09-01 | — | — | — | $20.36 | 59,542 |
| 2026-08-31 | — | — | — | $20.51 | 36,120 |
| 2026-08-28 | — | — | — | $21.21 | 50,914 |
| 2026-08-27 | $20.86 | $20.86 | 943,500 | $21.15 | 36,116 |
| 2026-08-26 | $21.07 | $21.07 | 724,800 | $21.22 | 43,565 |
| 2026-08-25 | $21.20 | $21.20 | 984,000 | $21.10 | 30,710 |
| 2026-08-24 | $21.02 | $21.02 | 876,600 | $21.23 | 53,362 |
| 2026-08-21 | $21.12 | $21.12 | 914,500 | $21.25 | 44,135 |
| 2026-08-20 | $21.20 | $21.20 | 766,400 | $21.71 | 36,718 |
| 2026-08-19 | $21.49 | $21.49 | 852,100 | $21.72 | 38,437 |
| 2026-08-18 | $21.52 | $21.52 | 929,900 | $21.56 | 46,078 |
| 2026-08-17 | $21.50 | $21.50 | 889,300 | $21.90 | 56,672 |
| 2026-08-14 | $22.00 | $22.00 | 676,500 | $21.81 | 30,982 |
| 2026-08-13 | $21.76 | $21.76 | 1,134,000 | $21.75 | 61,105 |
| 2026-08-12 | $21.54 | $21.54 | 1,694,700 | $21.88 | 126,070 |
| 2026-08-11 | $21.98 | $21.98 | 1,262,200 | $22.43 | 102,470 |
| 2026-08-10 | $22.37 | $22.37 | 1,318,100 | $22.60 | 60,413 |
| 2026-08-07 | $22.45 | $22.45 | 2,344,300 | $22.17 | 237,732 |
| 2026-08-06 | $22.00 | $22.00 | 4,409,700 | $20.79 | 239,989 |
| 2026-08-05 | $23.96 | $23.96 | 1,199,200 | $24.10 | 67,822 |
| 2026-08-04 | $23.79 | $23.79 | 1,125,900 | $23.41 | 47,649 |
| 2026-08-03 | $23.79 | $23.79 | 642,900 | $23.95 | 33,295 |
| 2026-07-31 | $23.67 | $23.67 | 969,200 | $23.77 | 50,999 |
| 2026-07-30 | $23.86 | $23.86 | 915,300 | $24.03 | 46,775 |
| 2026-07-29 | $24.12 | $24.12 | 781,600 | $24.79 | 32,905 |
| 2026-07-28 | $24.83 | $24.83 | 1,149,900 | $25.28 | 65,668 |
| 2026-07-27 | $24.67 | $24.67 | 810,800 | $25.79 | 43,610 |
| 2026-07-24 | $25.50 | $25.50 | 909,800 | $25.44 | 59,503 |
| 2026-07-23 | $24.97 | $24.97 | 1,218,400 | $25.60 | 71,532 |
| 2026-07-22 | $25.37 | $25.37 | 957,200 | $26.86 | 53,008 |
| 2026-07-21 | $26.31 | $26.31 | 1,154,700 | $26.00 | 72,038 |
| 2026-07-20 | $26.26 | $26.26 | 987,800 | $26.78 | 66,820 |
| 2026-07-17 | $26.90 | $26.90 | 1,530,000 | — | — |
| 2026-07-16 | $27.22 | $27.22 | 2,429,500 | — | — |
| 2026-07-15 | $28.10 | $28.10 | 1,145,200 | — | — |
| 2026-07-14 | $28.03 | $28.03 | 1,110,200 | — | — |
| 2026-07-13 | $27.89 | $27.89 | 1,045,500 | — | — |
| 2026-07-10 | $27.49 | $27.49 | 820,500 | — | — |
| 2026-07-09 | $27.77 | $27.77 | 1,152,100 | — | — |
| 2026-07-08 | $27.21 | $27.21 | 1,481,800 | — | — |
| 2026-07-07 | $27.23 | $27.23 | 1,077,900 | — | — |
| 2026-07-06 | $27.19 | $27.19 | 981,000 | — | — |
| 2026-07-02 | $27.36 | $27.36 | 938,300 | — | — |
| 2026-07-01 | $26.88 | $26.88 | 1,432,400 | — | — |
| 2026-06-30 | $25.73 | $25.73 | 883,200 | — | — |
| 2026-06-29 | $25.55 | $25.55 | 1,365,600 | — | — |
| 2026-06-26 | $25.57 | $25.57 | 4,444,600 | — | — |
| 2026-06-25 | $24.53 | $24.53 | 803,300 | — | — |
| 2026-06-24 | $24.51 | $24.51 | 911,500 | — | — |
| 2026-06-23 | $23.74 | $23.74 | 880,700 | — | — |
| 2026-06-22 | $23.49 | $23.49 | 1,008,800 | — | — |
| 2026-06-18 | $23.67 | $23.67 | 1,925,600 | — | — |
| 2026-06-17 | $23.41 | $23.41 | 716,400 | — | — |
| 2026-06-16 | $23.53 | $23.53 | 1,085,300 | — | — |
| 2026-06-15 | $23.02 | $23.02 | 1,170,800 | — | — |
| 2026-06-12 | $23.43 | $23.43 | 1,086,800 | — | — |
| 2026-06-11 | $23.36 | $23.36 | 956,500 | — | — |
| 2026-06-10 | $22.90 | $22.90 | 1,242,900 | — | — |
| 2026-06-09 | $22.17 | $22.17 | 1,438,900 | — | — |
| 2026-06-08 | $21.41 | $21.41 | 975,600 | — | — |
| 2026-06-05 | $21.63 | $21.63 | 910,700 | — | — |
| 2026-06-04 | $21.37 | $21.37 | 956,400 | — | — |
| 2026-06-03 | $20.66 | $20.66 | 908,500 | — | — |
| 2026-06-02 | $20.80 | $20.80 | 884,400 | — | — |
| 2026-06-01 | $21.31 | $21.31 | 802,500 | — | — |
| 2026-05-29 | $21.51 | $21.51 | 952,100 | — | — |
| 2026-05-28 | $21.59 | $21.59 | 771,600 | — | — |
| 2026-05-27 | $21.74 | $21.74 | 818,700 | — | — |
| 2026-05-26 | $22.20 | $22.20 | 889,500 | — | — |
| 2026-05-22 | $22.79 | $22.79 | 644,700 | — | — |
| 2026-05-21 | $22.64 | $22.64 | 671,700 | — | — |
| 2026-05-20 | $23.18 | $23.18 | 569,500 | — | — |
| 2026-05-19 | $23.29 | $23.29 | 879,000 | — | — |
| 2026-05-18 | $23.69 | $23.69 | 611,700 | — | — |
| 2026-05-15 | $22.95 | $22.95 | 947,800 | — | — |
| 2026-05-14 | $23.24 | $23.24 | 1,268,100 | — | — |
| 2026-05-13 | $22.63 | $22.63 | 1,007,600 | — | — |
| 2026-05-12 | $23.01 | $23.01 | 969,900 | — | — |
| 2026-05-11 | $22.76 | $22.76 | 1,286,900 | — | — |
| 2026-05-08 | $23.06 | $23.06 | 1,080,400 | — | — |
| 2026-05-07 | $23.99 | $23.99 | 2,868,800 | — | — |
| 2026-05-06 | $23.99 | $23.99 | 1,324,800 | — | — |
| 2026-05-05 | $24.29 | $24.29 | 980,000 | — | — |
| 2026-05-04 | $24.24 | $24.24 | 879,100 | — | — |
| 2026-05-01 | $24.85 | $24.85 | 1,809,000 | — | — |
| 2026-04-30 | $24.85 | $24.85 | 1,426,700 | — | — |
| 2026-04-29 | $24.69 | $24.69 | 1,265,500 | — | — |
| 2026-04-28 | $24.84 | $24.84 | 1,013,000 | — | — |
| 2026-04-27 | $24.41 | $24.41 | 671,500 | — | — |
| 2026-04-24 | $23.84 | $23.84 | 641,200 | — | — |
| 2026-04-23 | $23.50 | $23.50 | 710,300 | — | — |
| 2026-04-22 | $23.86 | $23.86 | 477,500 | — | — |
| 2026-04-21 | $23.60 | $23.60 | 534,100 | — | — |
| 2026-04-20 | $24.08 | $24.08 | 469,200 | — | — |
| 2026-04-17 | $24.02 | $24.02 | 803,300 | — | — |
| 2026-04-16 | $23.50 | $23.50 | 665,100 | — | — |
| 2026-04-15 | $23.44 | $23.44 | 620,500 | — | — |
| 2026-04-14 | $23.12 | $23.12 | 561,400 | — | — |
| 2026-04-13 | $23.01 | $23.01 | 844,800 | — | — |
| 2026-04-10 | $22.37 | $22.37 | 875,800 | — | — |
| 2026-04-09 | $22.71 | $22.71 | 1,141,700 | — | — |
| 2026-04-08 | $22.71 | $22.71 | 1,279,700 | — | — |
| 2026-04-07 | $22.38 | $22.38 | 803,200 | — | — |
| 2026-04-06 | $21.59 | $21.59 | 916,100 | — | — |
| 2026-04-02 | $21.21 | $21.21 | 724,600 | — | — |
| 2026-04-01 | $21.07 | $21.07 | 885,800 | — | — |
| 2026-03-31 | $20.57 | $20.57 | 824,400 | — | — |
| 2026-03-30 | $20.02 | $20.02 | 798,200 | — | — |
| 2026-03-27 | $20.02 | $20.02 | 969,000 | — | — |
| 2026-03-26 | $20.18 | $20.18 | 762,900 | — | — |
| 2026-03-25 | $20.54 | $20.54 | 602,000 | — | — |
| 2026-03-24 | $21.03 | $21.03 | 746,200 | — | — |
| 2026-03-23 | $21.52 | $21.52 | 795,400 | — | — |
| 2026-03-20 | $21.24 | $21.24 | 1,756,500 | — | — |
| 2026-03-19 | $21.77 | $21.77 | 769,300 | — | — |
| 2026-03-18 | $21.59 | $21.59 | 1,112,900 | — | — |
| 2026-03-17 | $22.10 | $22.10 | 596,300 | — | — |
| 2026-03-16 | $21.96 | $21.96 | 748,100 | — | — |
| 2026-03-13 | $21.68 | $21.68 | 641,500 | — | — |
| 2026-03-12 | $21.73 | $21.73 | 691,900 | — | — |
| 2026-03-11 | $22.07 | $22.07 | 717,600 | — | — |
| 2026-03-10 | $22.47 | $22.47 | 1,025,400 | — | — |
| 2026-03-09 | $23.30 | $23.30 | 1,036,600 | — | — |
| 2026-03-06 | $23.27 | $23.27 | 639,700 | — | — |
| 2026-03-05 | $23.84 | $23.84 | 713,600 | — | — |
| 2026-03-04 | $24.30 | $24.30 | 847,900 | — | — |
| 2026-03-03 | $23.77 | $23.77 | 941,500 | — | — |
| 2026-03-02 | $24.04 | $24.04 | 1,497,900 | — | — |
| 2026-02-27 | $23.75 | $23.75 | 1,803,500 | — | — |
| 2026-02-26 | $24.91 | $24.91 | 2,550,500 | — | — |
| 2026-02-25 | $22.65 | $22.65 | 1,408,300 | — | — |
| 2026-02-24 | $21.53 | $21.53 | 683,800 | — | — |
| 2026-02-23 | $21.65 | $21.65 | 741,900 | — | — |
| 2026-02-20 | $21.99 | $21.99 | 387,300 | — | — |
| 2026-02-19 | $21.83 | $21.83 | 507,800 | — | — |
| 2026-02-18 | $21.78 | $21.78 | 804,500 | — | — |
| 2026-02-17 | $22.08 | $22.08 | 608,600 | — | — |
| 2026-02-13 | $22.39 | $22.39 | 632,300 | — | — |
| 2026-02-12 | $21.50 | $21.50 | 456,100 | — | — |
| 2026-02-11 | $21.60 | $21.60 | 545,500 | — | — |
| 2026-02-10 | $21.82 | $21.82 | 562,600 | — | — |
| 2026-02-09 | $21.63 | $21.63 | 534,700 | — | — |
| 2026-02-06 | $21.99 | $21.99 | 883,500 | — | — |
| 2026-02-05 | $21.51 | $21.51 | 1,182,300 | — | — |
| 2026-02-04 | $22.01 | $22.01 | 812,900 | — | — |
| 2026-02-03 | $22.44 | $22.44 | 754,200 | — | — |
| 2026-02-02 | $23.41 | $23.41 | 694,200 | — | — |
| 2026-01-30 | $23.22 | $23.22 | 1,097,600 | — | — |
| 2026-01-29 | $22.87 | $22.87 | 853,900 | — | — |
| 2026-01-28 | $22.77 | $22.77 | 873,500 | — | — |
| 2026-01-27 | $22.86 | $22.86 | 1,253,800 | — | — |
| 2026-01-26 | $24.10 | $24.10 | 734,600 | — | — |
| 2026-01-23 | $23.94 | $23.94 | 753,900 | — | — |
| 2026-01-22 | $23.96 | $23.96 | 625,400 | — | — |
| 2026-01-21 | $23.60 | $23.60 | 642,900 | — | — |
| 2026-01-20 | $23.21 | $23.21 | 469,700 | — | — |
| 2026-01-16 | $23.32 | $23.32 | 755,100 | — | — |
| 2026-01-15 | $23.86 | $23.86 | 782,600 | — | — |
| 2026-01-14 | $22.85 | $22.85 | 496,200 | — | — |
| 2026-01-13 | $23.05 | $23.05 | 585,300 | — | — |
| 2026-01-12 | $23.42 | $23.42 | 478,500 | — | — |
| 2026-01-09 | $23.04 | $23.04 | 523,700 | — | — |
| 2026-01-08 | $23.15 | $23.15 | 986,900 | — | — |
| 2026-01-07 | $24.20 | $24.20 | 764,800 | — | — |
| 2026-01-06 | $24.42 | $24.42 | 723,200 | — | — |
| 2026-01-05 | $24.14 | $24.14 | 573,200 | — | — |
| 2026-01-02 | $23.46 | $23.46 | 547,400 | — | — |