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
- 2021-09-23 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 | — | — | — | $26.82 | 111,266 |
| 2026-09-03 | — | — | — | $27.12 | 190,873 |
| 2026-09-02 | — | — | — | $25.69 | 186,511 |
| 2026-09-01 | — | — | — | $26.35 | 236,484 |
| 2026-08-31 | — | — | — | $26.53 | 114,178 |
| 2026-08-28 | — | — | — | $25.89 | 145,583 |
| 2026-08-27 | $25.99 | $25.99 | 2,665,100 | $25.79 | 126,251 |
| 2026-08-26 | $25.75 | $25.75 | 3,322,500 | $26.23 | 129,747 |
| 2026-08-25 | $26.22 | $26.22 | 2,113,400 | $26.43 | 177,467 |
| 2026-08-24 | $26.59 | $26.59 | 4,594,200 | $26.61 | 134,960 |
| 2026-08-21 | $26.67 | $26.67 | 2,748,900 | $24.71 | 154,870 |
| 2026-08-20 | $24.71 | $24.71 | 3,969,900 | $25.02 | 288,227 |
| 2026-08-19 | $25.06 | $25.06 | 2,289,800 | $25.54 | 145,309 |
| 2026-08-18 | $25.44 | $25.44 | 2,348,700 | $26.02 | 215,287 |
| 2026-08-17 | $26.30 | $26.30 | 2,204,300 | $26.34 | 113,943 |
| 2026-08-14 | $26.30 | $26.30 | 3,747,600 | $26.13 | 312,441 |
| 2026-08-13 | $25.62 | $25.62 | 3,243,000 | $24.38 | 326,573 |
| 2026-08-12 | $24.23 | $24.23 | 3,245,800 | $23.93 | 334,422 |
| 2026-08-11 | $23.61 | $23.61 | 3,015,600 | $23.40 | 231,549 |
| 2026-08-10 | $23.14 | $23.14 | 4,276,800 | $24.65 | 313,369 |
| 2026-08-07 | $24.42 | $24.42 | 4,559,500 | $25.88 | 243,794 |
| 2026-08-06 | $25.93 | $25.93 | 8,359,500 | $26.00 | 477,151 |
| 2026-08-05 | $24.07 | $24.07 | 2,791,600 | $24.84 | 140,857 |
| 2026-08-04 | $24.63 | $24.63 | 2,641,600 | $23.99 | 130,955 |
| 2026-08-03 | $23.98 | $23.98 | 3,110,100 | $23.08 | 167,810 |
| 2026-07-31 | $22.77 | $22.77 | 3,108,700 | $23.52 | 233,165 |
| 2026-07-30 | $23.45 | $23.45 | 1,837,000 | $23.08 | 126,796 |
| 2026-07-29 | $23.29 | $23.29 | 2,481,500 | $23.27 | 240,683 |
| 2026-07-28 | $23.33 | $23.33 | 2,854,800 | $22.78 | 205,514 |
| 2026-07-27 | $22.66 | $22.66 | 1,962,100 | $22.61 | 209,435 |
| 2026-07-24 | $22.53 | $22.53 | 1,606,700 | $23.08 | 87,934 |
| 2026-07-23 | $22.87 | $22.87 | 2,362,000 | $22.68 | 150,479 |
| 2026-07-22 | $23.11 | $23.11 | 2,134,000 | $23.76 | 81,874 |
| 2026-07-21 | $23.83 | $23.83 | 2,239,700 | $23.90 | 93,300 |
| 2026-07-20 | $23.86 | $23.86 | 2,609,200 | $24.21 | 110,061 |
| 2026-07-17 | $24.13 | $24.13 | 3,548,600 | — | — |
| 2026-07-16 | $25.23 | $25.23 | 5,092,600 | — | — |
| 2026-07-15 | $24.96 | $24.96 | 4,189,700 | — | — |
| 2026-07-14 | $23.52 | $23.52 | 2,147,000 | — | — |
| 2026-07-13 | $23.68 | $23.68 | 2,295,800 | — | — |
| 2026-07-10 | $23.77 | $23.77 | 1,819,400 | — | — |
| 2026-07-09 | $23.56 | $23.56 | 1,951,200 | — | — |
| 2026-07-08 | $23.10 | $23.10 | 2,372,300 | — | — |
| 2026-07-07 | $24.13 | $24.13 | 2,417,200 | — | — |
| 2026-07-06 | $24.23 | $24.23 | 2,373,400 | — | — |
| 2026-07-02 | $23.75 | $23.75 | 2,989,400 | — | — |
| 2026-07-01 | $22.95 | $22.95 | 4,701,800 | — | — |
| 2026-06-30 | $22.41 | $22.41 | 3,327,300 | — | — |
| 2026-06-29 | $22.79 | $22.79 | 4,017,800 | — | — |
| 2026-06-26 | $22.37 | $22.37 | 8,593,900 | — | — |
| 2026-06-25 | $21.74 | $21.74 | 2,885,100 | — | — |
| 2026-06-24 | $21.45 | $21.45 | 4,786,500 | — | — |
| 2026-06-23 | $20.40 | $20.40 | 2,636,900 | — | — |
| 2026-06-22 | $20.66 | $20.66 | 3,853,000 | — | — |
| 2026-06-18 | $21.10 | $21.10 | 7,112,000 | — | — |
| 2026-06-17 | $20.43 | $20.43 | 6,932,500 | — | — |
| 2026-06-16 | $20.36 | $20.36 | 8,558,200 | — | — |
| 2026-06-15 | $19.63 | $19.63 | 5,095,900 | — | — |
| 2026-06-12 | $19.08 | $19.08 | 3,994,700 | — | — |
| 2026-06-11 | $18.79 | $18.79 | 4,637,800 | — | — |
| 2026-06-10 | $18.04 | $18.04 | 3,784,200 | — | — |
| 2026-06-09 | $18.36 | $18.36 | 5,834,300 | — | — |
| 2026-06-08 | $18.45 | $18.45 | 4,789,700 | — | — |
| 2026-06-05 | $18.77 | $18.77 | 3,973,700 | — | — |
| 2026-06-04 | $19.81 | $19.81 | 3,938,700 | — | — |
| 2026-06-03 | $19.73 | $19.73 | 4,056,300 | — | — |
| 2026-06-02 | $20.07 | $20.07 | 4,242,900 | — | — |
| 2026-06-01 | $21.03 | $21.03 | 4,389,200 | — | — |
| 2026-05-29 | $20.02 | $20.02 | 3,792,700 | — | — |
| 2026-05-28 | $20.00 | $20.00 | 3,031,500 | — | — |
| 2026-05-27 | $20.12 | $20.12 | 2,808,900 | — | — |
| 2026-05-26 | $20.39 | $20.39 | 4,992,100 | — | — |
| 2026-05-22 | $21.58 | $21.58 | 2,151,000 | — | — |
| 2026-05-21 | $21.57 | $21.57 | 2,880,900 | — | — |
| 2026-05-20 | $21.58 | $21.58 | 3,229,300 | — | — |
| 2026-05-19 | $20.87 | $20.87 | 3,881,700 | — | — |
| 2026-05-18 | $21.44 | $21.44 | 4,987,900 | — | — |
| 2026-05-15 | $22.59 | $22.59 | 4,883,500 | — | — |
| 2026-05-14 | $23.31 | $23.31 | 5,597,200 | — | — |
| 2026-05-13 | $23.75 | $23.75 | 31,142,800 | — | — |
| 2026-05-12 | $23.86 | $23.86 | 7,180,700 | — | — |
| 2026-05-11 | $24.28 | $24.28 | 6,227,600 | — | — |
| 2026-05-08 | $24.03 | $24.03 | 12,433,800 | — | — |
| 2026-05-07 | $22.79 | $22.79 | 8,384,900 | — | — |
| 2026-05-06 | $23.73 | $23.73 | 6,788,800 | — | — |
| 2026-05-05 | $23.74 | $23.74 | 3,846,100 | — | — |
| 2026-05-04 | $23.78 | $23.78 | 4,104,500 | — | — |
| 2026-05-01 | $22.79 | $22.79 | 2,912,300 | — | — |
| 2026-04-30 | $21.89 | $21.89 | 2,365,500 | — | — |
| 2026-04-29 | $21.89 | $21.89 | 2,831,800 | — | — |
| 2026-04-28 | $21.61 | $21.61 | 3,426,100 | — | — |
| 2026-04-27 | $21.26 | $21.26 | 3,315,600 | — | — |
| 2026-04-24 | $21.08 | $21.08 | 2,278,700 | — | — |
| 2026-04-23 | $20.46 | $20.46 | 2,348,600 | — | — |
| 2026-04-22 | $20.94 | $20.94 | 3,370,200 | — | — |
| 2026-04-21 | $20.80 | $20.80 | 2,975,400 | — | — |
| 2026-04-20 | $20.64 | $20.64 | 3,352,900 | — | — |
| 2026-04-17 | $20.01 | $20.01 | 8,463,600 | — | — |
| 2026-04-16 | $19.63 | $19.63 | 4,892,300 | — | — |
| 2026-04-15 | $18.86 | $18.86 | 4,709,200 | — | — |
| 2026-04-14 | $17.92 | $17.92 | 4,530,400 | — | — |
| 2026-04-13 | $17.31 | $17.31 | 2,010,600 | — | — |
| 2026-04-10 | $16.86 | $16.86 | 1,980,700 | — | — |
| 2026-04-09 | $17.10 | $17.10 | 3,023,500 | — | — |
| 2026-04-08 | $16.67 | $16.67 | 3,803,700 | — | — |
| 2026-04-07 | $16.02 | $16.02 | 1,851,900 | — | — |
| 2026-04-06 | $16.21 | $16.21 | 1,626,500 | — | — |
| 2026-04-02 | $16.02 | $16.02 | 2,001,400 | — | — |
| 2026-04-01 | $15.75 | $15.75 | 3,097,700 | — | — |
| 2026-03-31 | $15.67 | $15.67 | 3,471,600 | — | — |
| 2026-03-30 | $15.32 | $15.32 | 2,057,900 | — | — |
| 2026-03-27 | $15.01 | $15.01 | 3,172,900 | — | — |
| 2026-03-26 | $15.99 | $15.99 | 2,890,400 | — | — |
| 2026-03-25 | $16.11 | $16.11 | 2,520,200 | — | — |
| 2026-03-24 | $16.16 | $16.16 | 3,164,000 | — | — |
| 2026-03-23 | $16.22 | $16.22 | 3,109,400 | — | — |
| 2026-03-20 | $15.35 | $15.35 | 3,370,700 | — | — |
| 2026-03-19 | $15.69 | $15.69 | 2,984,500 | — | — |
| 2026-03-18 | $15.53 | $15.53 | 2,670,300 | — | — |
| 2026-03-17 | $15.67 | $15.67 | 3,357,900 | — | — |
| 2026-03-16 | $15.26 | $15.26 | 2,466,400 | — | — |
| 2026-03-13 | $15.25 | $15.25 | 3,692,500 | — | — |
| 2026-03-12 | $15.53 | $15.53 | 7,037,100 | — | — |
| 2026-03-11 | $16.98 | $16.98 | 2,900,000 | — | — |
| 2026-03-10 | $17.08 | $17.08 | 3,121,600 | — | — |
| 2026-03-09 | $16.92 | $16.92 | 2,734,700 | — | — |
| 2026-03-06 | $17.04 | $17.04 | 2,750,100 | — | — |
| 2026-03-05 | $17.32 | $17.32 | 2,475,000 | — | — |
| 2026-03-04 | $17.37 | $17.37 | 3,677,600 | — | — |
| 2026-03-03 | $17.58 | $17.58 | 4,718,700 | — | — |
| 2026-03-02 | $16.93 | $16.93 | 3,429,900 | — | — |
| 2026-02-27 | $16.70 | $16.70 | 4,060,700 | — | — |
| 2026-02-26 | $16.84 | $16.84 | 4,153,700 | — | — |
| 2026-02-25 | $16.25 | $16.25 | 3,685,900 | — | — |
| 2026-02-24 | $16.19 | $16.19 | 3,682,500 | — | — |
| 2026-02-23 | $16.30 | $16.30 | 5,641,800 | — | — |
| 2026-02-20 | $17.15 | $17.15 | 9,092,700 | — | — |
| 2026-02-19 | $17.14 | $17.14 | 22,866,100 | — | — |
| 2026-02-18 | $13.61 | $13.61 | 9,409,300 | — | — |
| 2026-02-17 | $13.08 | $13.08 | 4,200,200 | — | — |
| 2026-02-13 | $12.76 | $12.76 | 2,260,000 | — | — |
| 2026-02-12 | $12.79 | $12.79 | 2,112,800 | — | — |
| 2026-02-11 | $13.25 | $13.25 | 3,302,900 | — | — |
| 2026-02-10 | $13.63 | $13.63 | 2,576,700 | — | — |
| 2026-02-09 | $13.45 | $13.45 | 2,785,700 | — | — |
| 2026-02-06 | $13.01 | $13.01 | 3,209,600 | — | — |
| 2026-02-05 | $12.80 | $12.80 | 4,077,000 | — | — |
| 2026-02-04 | $12.87 | $12.87 | 3,453,700 | — | — |
| 2026-02-03 | $12.37 | $12.37 | 5,088,400 | — | — |
| 2026-02-02 | $13.33 | $13.33 | 3,222,000 | — | — |
| 2026-01-30 | $13.22 | $13.22 | 2,769,300 | — | — |
| 2026-01-29 | $13.41 | $13.41 | 3,254,200 | — | — |
| 2026-01-28 | $13.61 | $13.61 | 3,008,800 | — | — |
| 2026-01-27 | $13.84 | $13.84 | 3,181,300 | — | — |
| 2026-01-26 | $14.39 | $14.39 | 3,454,800 | — | — |
| 2026-01-23 | $14.17 | $14.17 | 2,257,600 | — | — |
| 2026-01-22 | $14.28 | $14.28 | 2,845,600 | — | — |
| 2026-01-21 | $14.15 | $14.15 | 2,723,600 | — | — |
| 2026-01-20 | $13.66 | $13.66 | 3,684,500 | — | — |
| 2026-01-16 | $13.75 | $13.75 | 2,417,800 | — | — |
| 2026-01-15 | $13.79 | $13.79 | 2,416,500 | — | — |
| 2026-01-14 | $13.52 | $13.52 | 2,441,100 | — | — |
| 2026-01-13 | $13.29 | $13.29 | 3,054,900 | — | — |
| 2026-01-12 | $13.27 | $13.27 | 3,241,800 | — | — |
| 2026-01-09 | $13.74 | $13.74 | 2,840,600 | — | — |
| 2026-01-08 | $13.63 | $13.63 | 2,042,700 | — | — |
| 2026-01-07 | $13.62 | $13.62 | 2,193,600 | — | — |
| 2026-01-06 | $13.48 | $13.48 | 3,150,000 | — | — |
| 2026-01-05 | $13.11 | $13.11 | 3,906,800 | — | — |
| 2026-01-02 | $13.22 | $13.22 | 3,759,700 | — | — |