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
- 2024-02-16 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 | — | — | — | $24.69 | 125 |
| 2026-09-03 | — | — | — | $24.53 | 1,466 |
| 2026-09-02 | — | — | — | $24.56 | 1,180 |
| 2026-09-01 | — | — | — | $24.10 | 35 |
| 2026-08-31 | — | — | — | $25.02 | 286 |
| 2026-08-28 | — | — | — | $24.37 | 1,548 |
| 2026-08-27 | $25.00 | $25.00 | 83,500 | $26.50 | 1,111 |
| 2026-08-26 | $26.78 | $26.78 | 36,400 | $26.51 | 813 |
| 2026-08-25 | $27.20 | $27.20 | 50,900 | $26.86 | 904 |
| 2026-08-24 | $26.62 | $26.62 | 151,300 | $26.69 | 750 |
| 2026-08-21 | $25.51 | $25.51 | 21,600 | $26.20 | 957 |
| 2026-08-20 | $26.66 | $26.66 | 24,200 | $26.23 | 224 |
| 2026-08-19 | $25.82 | $25.82 | 17,800 | $26.44 | 367 |
| 2026-08-18 | $26.11 | $26.11 | 21,200 | $26.89 | 746 |
| 2026-08-17 | $25.90 | $25.90 | 29,300 | $28.06 | 735 |
| 2026-08-14 | $27.50 | $27.50 | 23,300 | $28.04 | 990 |
| 2026-08-13 | $28.95 | $28.95 | 44,100 | $26.40 | 547 |
| 2026-08-12 | $28.91 | $28.91 | 23,500 | $28.40 | 143 |
| 2026-08-11 | $28.63 | $28.63 | 37,800 | $29.00 | 597 |
| 2026-08-10 | $29.00 | $29.00 | 21,400 | $28.41 | 944 |
| 2026-08-07 | $28.36 | $28.36 | 42,100 | $28.72 | 1,232 |
| 2026-08-06 | $29.45 | $29.45 | 75,800 | $28.67 | 1,372 |
| 2026-08-05 | $28.54 | $28.54 | 59,700 | $27.16 | 1,707 |
| 2026-08-04 | $26.70 | $26.70 | 132,700 | $27.12 | 1,136 |
| 2026-08-03 | $26.84 | $26.84 | 374,500 | $27.85 | 2,495 |
| 2026-07-31 | $28.66 | $28.66 | 324,300 | $26.68 | 2,651 |
| 2026-07-30 | $26.25 | $26.25 | 166,100 | $26.45 | 1,226 |
| 2026-07-29 | $25.74 | $25.74 | 72,300 | $26.80 | 838 |
| 2026-07-28 | $27.77 | $27.77 | 103,900 | $28.38 | 506 |
| 2026-07-27 | $27.59 | $27.59 | 91,400 | $27.67 | 190 |
| 2026-07-24 | $25.92 | $25.92 | 206,200 | $27.15 | 1,857 |
| 2026-07-23 | $28.40 | $28.40 | 21,700 | $26.25 | 1,094 |
| 2026-07-22 | $26.47 | $26.47 | 58,900 | $27.73 | 187 |
| 2026-07-21 | $26.86 | $26.86 | 66,200 | $27.30 | 1,802 |
| 2026-07-20 | $27.26 | $27.26 | 176,000 | $27.30 | 3,906 |
| 2026-07-17 | $26.99 | $26.99 | 9,900 | — | — |
| 2026-07-16 | $26.71 | $26.71 | 17,900 | — | — |
| 2026-07-15 | $27.20 | $27.20 | 34,300 | — | — |
| 2026-07-14 | $25.40 | $25.40 | 50,100 | — | — |
| 2026-07-13 | $26.25 | $26.25 | 42,500 | — | — |
| 2026-07-10 | $26.55 | $26.55 | 29,800 | — | — |
| 2026-07-09 | $27.16 | $27.16 | 9,000 | — | — |
| 2026-07-08 | $28.00 | $28.00 | 33,500 | — | — |
| 2026-07-07 | $24.60 | $24.60 | 36,600 | — | — |
| 2026-07-06 | $24.33 | $24.33 | 8,800 | — | — |
| 2026-07-02 | $25.77 | $25.77 | 27,700 | — | — |
| 2026-07-01 | $28.00 | $28.00 | 32,000 | — | — |
| 2026-06-30 | $28.26 | $28.26 | 53,000 | — | — |
| 2026-06-29 | $27.55 | $27.55 | 27,400 | — | — |
| 2026-06-26 | $29.03 | $29.03 | 19,600 | — | — |
| 2026-06-25 | $29.21 | $29.21 | 27,400 | — | — |
| 2026-06-24 | $28.71 | $28.71 | 34,600 | — | — |
| 2026-06-23 | $29.50 | $29.50 | 22,200 | — | — |
| 2026-06-22 | $29.28 | $29.28 | 20,700 | — | — |
| 2026-06-18 | $29.00 | $29.00 | 46,200 | — | — |
| 2026-06-17 | $27.01 | $27.01 | 9,200 | — | — |
| 2026-06-16 | $28.02 | $28.02 | 21,000 | — | — |
| 2026-06-15 | $26.50 | $26.50 | 64,700 | — | — |
| 2026-06-12 | $27.50 | $27.50 | 1,600 | — | — |
| 2026-06-11 | $28.72 | $28.72 | 41,800 | — | — |
| 2026-06-10 | $27.42 | $27.42 | 32,100 | — | — |
| 2026-06-09 | $26.90 | $26.90 | 800 | — | — |
| 2026-06-08 | $26.30 | $26.30 | 1,900 | — | — |
| 2026-06-05 | $25.55 | $25.55 | 3,600 | — | — |
| 2026-06-04 | $25.86 | $25.86 | 6,700 | — | — |
| 2026-06-03 | $25.88 | $25.88 | 6,900 | — | — |
| 2026-06-02 | $26.00 | $26.00 | 6,200 | — | — |
| 2026-06-01 | $26.20 | $26.20 | 12,500 | — | — |
| 2026-05-29 | $26.47 | $26.47 | 10,400 | — | — |
| 2026-05-28 | $25.80 | $25.80 | 5,500 | — | — |
| 2026-05-27 | $26.96 | $26.96 | 11,000 | — | — |
| 2026-05-26 | $27.17 | $27.17 | 10,600 | — | — |
| 2026-05-22 | $26.66 | $26.66 | 12,400 | — | — |
| 2026-05-21 | $27.10 | $27.10 | 14,900 | — | — |
| 2026-05-20 | $27.11 | $27.11 | 58,700 | — | — |
| 2026-05-19 | $27.00 | $27.00 | 61,900 | — | — |
| 2026-05-18 | $26.15 | $26.15 | 27,200 | — | — |
| 2026-05-15 | $26.72 | $26.72 | 8,200 | — | — |
| 2026-05-14 | $27.69 | $27.69 | 47,400 | — | — |
| 2026-05-13 | $26.01 | $26.01 | 44,200 | — | — |
| 2026-05-12 | $27.24 | $27.24 | 8,600 | — | — |
| 2026-05-11 | $26.85 | $26.85 | 81,300 | — | — |
| 2026-05-08 | $25.50 | $25.50 | 14,400 | — | — |
| 2026-05-07 | $25.03 | $25.03 | 7,700 | — | — |
| 2026-05-06 | $25.00 | $25.00 | 17,900 | — | — |
| 2026-05-05 | $25.45 | $25.45 | 8,800 | — | — |
| 2026-05-04 | $24.82 | $24.82 | 11,700 | — | — |
| 2026-05-01 | $25.00 | $25.00 | 18,100 | — | — |
| 2026-04-30 | $25.00 | $25.00 | 13,300 | — | — |
| 2026-04-29 | $25.09 | $25.09 | 12,600 | — | — |
| 2026-04-28 | $24.97 | $24.97 | 54,400 | — | — |
| 2026-04-27 | $24.77 | $24.77 | 7,800 | — | — |
| 2026-04-24 | $23.06 | $23.06 | 14,700 | — | — |
| 2026-04-23 | $23.20 | $23.20 | 12,100 | — | — |
| 2026-04-22 | $23.00 | $23.00 | 19,400 | — | — |
| 2026-04-21 | $23.00 | $23.00 | 18,700 | — | — |
| 2026-04-20 | $22.95 | $22.95 | 13,900 | — | — |
| 2026-04-17 | $23.01 | $23.01 | 16,700 | — | — |
| 2026-04-16 | $23.00 | $23.00 | 24,700 | — | — |
| 2026-04-15 | $23.00 | $23.00 | 27,900 | — | — |
| 2026-04-14 | $23.00 | $23.00 | 11,900 | — | — |
| 2026-04-13 | $23.00 | $23.00 | 22,000 | — | — |
| 2026-04-10 | $22.58 | $22.58 | 1,000 | — | — |
| 2026-04-09 | $22.58 | $22.58 | 3,300 | — | — |
| 2026-04-08 | $22.90 | $22.90 | 18,800 | — | — |
| 2026-04-07 | $22.74 | $22.74 | 34,800 | — | — |
| 2026-04-06 | $24.38 | $24.38 | 28,700 | — | — |
| 2026-04-02 | $20.40 | $20.40 | 10,000 | — | — |
| 2026-04-01 | $21.30 | $21.30 | 8,000 | — | — |
| 2026-03-31 | $21.01 | $21.01 | 3,300 | — | — |
| 2026-03-30 | $21.00 | $21.00 | 2,300 | — | — |
| 2026-03-27 | $22.49 | $22.49 | 4,700 | — | — |
| 2026-03-26 | $22.74 | $22.74 | 7,900 | — | — |
| 2026-03-25 | $22.09 | $22.09 | 3,800 | — | — |
| 2026-03-24 | $22.00 | $22.00 | 2,600 | — | — |
| 2026-03-23 | $22.00 | $22.00 | 1,200 | — | — |
| 2026-03-20 | $20.74 | $20.74 | 7,200 | — | — |
| 2026-03-19 | $22.97 | $22.97 | 8,500 | — | — |
| 2026-03-18 | $24.08 | $24.08 | 4,700 | — | — |
| 2026-03-17 | $23.85 | $23.85 | 900 | — | — |
| 2026-03-16 | $24.00 | $24.00 | 3,400 | — | — |
| 2026-03-13 | $24.50 | $24.50 | 13,100 | — | — |
| 2026-03-12 | $23.25 | $23.25 | 0 | — | — |
| 2026-03-11 | $23.25 | $23.25 | 1,400 | — | — |
| 2026-03-10 | $25.31 | $25.31 | 1,100 | — | — |
| 2026-03-09 | $23.05 | $23.05 | 1,200 | — | — |
| 2026-03-06 | $23.12 | $23.12 | 2,600 | — | — |
| 2026-03-05 | $22.41 | $22.41 | 3,100 | — | — |
| 2026-03-04 | $23.01 | $23.01 | 6,800 | — | — |
| 2026-03-03 | $24.19 | $24.19 | 3,300 | — | — |
| 2026-03-02 | $24.16 | $24.16 | 3,100 | — | — |
| 2026-02-27 | $26.36 | $26.36 | 19,300 | — | — |
| 2026-02-26 | $23.00 | $23.00 | 0 | — | — |
| 2026-02-25 | $23.00 | $23.00 | 25,300 | — | — |
| 2026-02-24 | $23.24 | $23.24 | 4,500 | — | — |
| 2026-02-23 | $24.41 | $24.41 | 6,000 | — | — |
| 2026-02-20 | $23.24 | $23.24 | 3,600 | — | — |
| 2026-02-19 | $22.13 | $22.13 | 3,400 | — | — |
| 2026-02-18 | $19.60 | $19.60 | 2,300 | — | — |
| 2026-02-17 | $18.19 | $18.19 | 3,300 | — | — |
| 2026-02-13 | $20.58 | $20.58 | 9,600 | — | — |
| 2026-02-12 | $21.65 | $21.65 | 7,000 | — | — |
| 2026-02-11 | $22.06 | $22.06 | 3,000 | — | — |
| 2026-02-10 | $22.50 | $22.50 | 2,300 | — | — |
| 2026-02-09 | $22.08 | $22.08 | 5,400 | — | — |
| 2026-02-06 | $22.99 | $22.99 | 6,400 | — | — |
| 2026-02-05 | $23.32 | $23.32 | 8,000 | — | — |
| 2026-02-04 | $23.31 | $23.31 | 7,000 | — | — |
| 2026-02-03 | $23.36 | $23.36 | 11,000 | — | — |
| 2026-02-02 | $25.30 | $25.30 | 3,400 | — | — |
| 2026-01-30 | $24.02 | $24.02 | 8,200 | — | — |
| 2026-01-29 | $25.78 | $25.78 | 5,600 | — | — |
| 2026-01-28 | $24.69 | $24.69 | 12,200 | — | — |
| 2026-01-27 | $25.89 | $25.89 | 8,500 | — | — |
| 2026-01-26 | $24.52 | $24.52 | 1,400 | — | — |
| 2026-01-23 | $24.75 | $24.75 | 7,300 | — | — |
| 2026-01-22 | $24.35 | $24.35 | 11,300 | — | — |
| 2026-01-21 | $23.03 | $23.03 | 8,000 | — | — |
| 2026-01-20 | $22.35 | $22.35 | 13,400 | — | — |
| 2026-01-16 | $23.06 | $23.06 | 17,000 | — | — |
| 2026-01-15 | $25.94 | $25.94 | 14,200 | — | — |
| 2026-01-14 | $25.10 | $25.10 | 7,100 | — | — |
| 2026-01-13 | $25.22 | $25.22 | 28,100 | — | — |
| 2026-01-12 | $25.55 | $25.55 | 36,400 | — | — |
| 2026-01-09 | $25.92 | $25.92 | 27,800 | — | — |
| 2026-01-08 | $28.06 | $28.06 | 18,000 | — | — |
| 2026-01-07 | $28.00 | $28.00 | 21,600 | — | — |
| 2026-01-06 | $27.44 | $27.44 | 6,600 | — | — |
| 2026-01-05 | $26.79 | $26.79 | 11,600 | — | — |
| 2026-01-02 | $29.45 | $29.45 | 21,300 | — | — |