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
- 2020-01-31 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 | — | — | — | $21.90 | 129,804 |
| 2026-09-03 | — | — | — | $22.64 | 109,534 |
| 2026-09-02 | — | — | — | $22.84 | 100,229 |
| 2026-09-01 | — | — | — | $23.25 | 112,249 |
| 2026-08-31 | — | — | — | $23.93 | 79,978 |
| 2026-08-28 | — | — | — | $24.27 | 93,050 |
| 2026-08-27 | $24.20 | $30.03 | 895,700 | $24.45 | 77,589 |
| 2026-08-26 | $24.61 | $30.54 | 1,417,100 | $24.56 | 94,993 |
| 2026-08-25 | $24.56 | $30.47 | 1,502,400 | $25.27 | 88,979 |
| 2026-08-24 | $25.29 | $31.38 | 931,000 | $25.48 | 62,653 |
| 2026-08-21 | $25.47 | $31.60 | 1,061,500 | $25.45 | 59,796 |
| 2026-08-20 | $25.50 | $31.64 | 1,030,000 | $25.87 | 55,353 |
| 2026-08-19 | $26.08 | $32.36 | 1,076,700 | $26.23 | 53,658 |
| 2026-08-18 | $25.76 | $31.96 | 1,846,000 | $25.88 | 76,766 |
| 2026-08-17 | $25.91 | $32.15 | 1,402,900 | $25.55 | 65,671 |
| 2026-08-14 | $26.25 | $32.29 | 843,200 | $26.31 | 61,651 |
| 2026-08-13 | $26.31 | $32.36 | 1,002,200 | $26.30 | 92,552 |
| 2026-08-12 | $26.23 | $32.26 | 1,184,900 | $26.09 | 72,156 |
| 2026-08-11 | $26.13 | $32.14 | 1,026,800 | $26.11 | 80,160 |
| 2026-08-10 | $26.13 | $32.14 | 1,292,200 | $26.31 | 89,072 |
| 2026-08-07 | $26.52 | $32.62 | 937,100 | $26.38 | 74,765 |
| 2026-08-06 | $26.29 | $32.34 | 1,618,200 | $26.85 | 95,776 |
| 2026-08-05 | $26.76 | $32.91 | 1,127,300 | $26.40 | 93,864 |
| 2026-08-04 | $26.31 | $32.36 | 1,211,700 | $25.25 | 68,472 |
| 2026-08-03 | $25.23 | $31.03 | 1,261,400 | $25.49 | 72,789 |
| 2026-07-31 | $24.94 | $30.68 | 1,091,900 | $25.26 | 48,053 |
| 2026-07-30 | $25.26 | $31.07 | 1,566,200 | $25.50 | 116,787 |
| 2026-07-29 | $25.70 | $31.61 | 1,718,200 | $24.72 | 148,674 |
| 2026-07-28 | $25.81 | $31.75 | 1,689,900 | $26.06 | 131,084 |
| 2026-07-27 | $25.50 | $31.36 | 989,600 | $25.71 | 47,380 |
| 2026-07-24 | $25.61 | $31.50 | 1,384,800 | $25.34 | 74,608 |
| 2026-07-23 | $25.21 | $31.01 | 1,077,600 | $25.96 | 84,710 |
| 2026-07-22 | $25.98 | $31.95 | 767,200 | $25.97 | 43,872 |
| 2026-07-21 | $25.83 | $31.77 | 864,400 | $25.92 | 31,887 |
| 2026-07-20 | $26.06 | $32.05 | 876,900 | $26.26 | 50,806 |
| 2026-07-17 | $26.24 | $32.27 | 861,300 | — | — |
| 2026-07-16 | $26.50 | $32.59 | 1,220,100 | — | — |
| 2026-07-15 | $26.20 | $32.22 | 1,161,600 | — | — |
| 2026-07-14 | $26.20 | $32.22 | 922,100 | — | — |
| 2026-07-13 | $26.30 | $32.35 | 846,300 | — | — |
| 2026-07-10 | $26.27 | $32.31 | 1,021,200 | — | — |
| 2026-07-09 | $26.03 | $32.02 | 1,221,900 | — | — |
| 2026-07-08 | $25.69 | $31.60 | 1,314,600 | — | — |
| 2026-07-07 | $26.20 | $32.22 | 1,541,200 | — | — |
| 2026-07-06 | $26.46 | $32.54 | 1,279,900 | — | — |
| 2026-07-02 | $27.18 | $33.43 | 1,424,100 | — | — |
| 2026-07-01 | $27.13 | $33.37 | 1,312,000 | — | — |
| 2026-06-30 | $26.85 | $33.02 | 1,632,700 | — | — |
| 2026-06-29 | $27.12 | $33.36 | 1,861,000 | — | — |
| 2026-06-26 | $26.82 | $32.99 | 1,980,400 | — | — |
| 2026-06-25 | $26.31 | $32.36 | 1,911,300 | — | — |
| 2026-06-24 | $25.73 | $31.65 | 1,706,800 | — | — |
| 2026-06-23 | $24.49 | $30.12 | 1,262,800 | — | — |
| 2026-06-22 | $23.81 | $29.29 | 1,498,600 | — | — |
| 2026-06-18 | $23.87 | $29.36 | 1,512,100 | — | — |
| 2026-06-17 | $23.33 | $28.69 | 1,172,200 | — | — |
| 2026-06-16 | $23.62 | $29.05 | 954,900 | — | — |
| 2026-06-15 | $23.43 | $28.82 | 770,100 | — | — |
| 2026-06-12 | $23.53 | $28.94 | 725,300 | — | — |
| 2026-06-11 | $23.42 | $28.81 | 877,400 | — | — |
| 2026-06-10 | $23.45 | $28.84 | 1,079,100 | — | — |
| 2026-06-09 | $23.03 | $28.33 | 1,084,100 | — | — |
| 2026-06-08 | $22.45 | $27.61 | 976,100 | — | — |
| 2026-06-05 | $22.46 | $27.62 | 916,200 | — | — |
| 2026-06-04 | $21.68 | $26.67 | 940,500 | — | — |
| 2026-06-03 | $21.54 | $26.49 | 1,018,800 | — | — |
| 2026-06-02 | $21.57 | $26.53 | 864,900 | — | — |
| 2026-06-01 | $21.36 | $26.27 | 1,021,900 | — | — |
| 2026-05-29 | $21.67 | $26.65 | 1,215,500 | — | — |
| 2026-05-28 | $22.10 | $27.18 | 1,115,900 | — | — |
| 2026-05-27 | $22.05 | $27.12 | 926,000 | — | — |
| 2026-05-26 | $21.81 | $26.83 | 1,044,500 | — | — |
| 2026-05-22 | $21.79 | $26.80 | 1,115,200 | — | — |
| 2026-05-21 | $21.62 | $26.59 | 1,004,100 | — | — |
| 2026-05-20 | $21.74 | $26.74 | 1,098,500 | — | — |
| 2026-05-19 | $21.30 | $26.20 | 939,300 | — | — |
| 2026-05-18 | $21.52 | $26.47 | 1,056,700 | — | — |
| 2026-05-15 | $21.15 | $26.01 | 1,032,300 | — | — |
| 2026-05-14 | $21.66 | $26.35 | 1,009,200 | — | — |
| 2026-05-13 | $21.56 | $26.24 | 1,281,000 | — | — |
| 2026-05-12 | $21.59 | $26.27 | 1,273,600 | — | — |
| 2026-05-11 | $21.60 | $26.28 | 1,223,700 | — | — |
| 2026-05-08 | $21.88 | $26.63 | 1,117,100 | — | — |
| 2026-05-07 | $21.92 | $26.67 | 1,662,200 | — | — |
| 2026-05-06 | $21.91 | $26.66 | 3,226,500 | — | — |
| 2026-05-05 | $21.29 | $25.91 | 2,221,500 | — | — |
| 2026-05-04 | $20.70 | $25.19 | 1,273,600 | — | — |
| 2026-05-01 | $20.77 | $25.27 | 1,001,800 | — | — |
| 2026-04-30 | $20.97 | $25.52 | 1,230,000 | — | — |
| 2026-04-29 | $20.56 | $25.02 | 1,186,400 | — | — |
| 2026-04-28 | $20.93 | $25.47 | 1,230,200 | — | — |
| 2026-04-27 | $20.84 | $25.36 | 1,452,800 | — | — |
| 2026-04-24 | $21.06 | $25.63 | 1,196,400 | — | — |
| 2026-04-23 | $20.88 | $25.41 | 1,664,100 | — | — |
| 2026-04-22 | $20.86 | $25.38 | 1,367,000 | — | — |
| 2026-04-21 | $20.98 | $25.53 | 1,284,100 | — | — |
| 2026-04-20 | $21.63 | $26.32 | 1,010,000 | — | — |
| 2026-04-17 | $22.35 | $27.20 | 990,800 | — | — |
| 2026-04-16 | $21.93 | $26.69 | 1,157,700 | — | — |
| 2026-04-15 | $21.64 | $26.33 | 1,085,800 | — | — |
| 2026-04-14 | $21.73 | $26.44 | 684,100 | — | — |
| 2026-04-13 | $21.83 | $26.56 | 1,037,300 | — | — |
| 2026-04-10 | $22.18 | $26.99 | 691,300 | — | — |
| 2026-04-09 | $22.28 | $27.11 | 1,020,500 | — | — |
| 2026-04-08 | $21.94 | $26.70 | 903,900 | — | — |
| 2026-04-07 | $21.29 | $25.91 | 932,400 | — | — |
| 2026-04-06 | $21.36 | $25.99 | 951,400 | — | — |
| 2026-04-02 | $21.17 | $25.76 | 939,300 | — | — |
| 2026-04-01 | $21.26 | $25.87 | 968,500 | — | — |
| 2026-03-31 | $21.18 | $25.77 | 744,400 | — | — |
| 2026-03-30 | $21.00 | $25.55 | 853,600 | — | — |
| 2026-03-27 | $20.89 | $25.42 | 849,700 | — | — |
| 2026-03-26 | $20.93 | $25.47 | 944,900 | — | — |
| 2026-03-25 | $21.11 | $25.69 | 914,300 | — | — |
| 2026-03-24 | $21.02 | $25.58 | 891,700 | — | — |
| 2026-03-23 | $20.91 | $25.45 | 917,700 | — | — |
| 2026-03-20 | $20.80 | $25.31 | 1,711,700 | — | — |
| 2026-03-19 | $20.87 | $25.40 | 1,017,300 | — | — |
| 2026-03-18 | $20.95 | $25.49 | 967,100 | — | — |
| 2026-03-17 | $21.25 | $25.86 | 863,700 | — | — |
| 2026-03-16 | $21.35 | $25.98 | 1,127,100 | — | — |
| 2026-03-13 | $21.47 | $26.13 | 859,000 | — | — |
| 2026-03-12 | $21.46 | $26.11 | 1,508,700 | — | — |
| 2026-03-11 | $21.51 | $26.18 | 894,600 | — | — |
| 2026-03-10 | $21.79 | $26.52 | 1,044,500 | — | — |
| 2026-03-09 | $22.15 | $26.95 | 1,310,000 | — | — |
| 2026-03-06 | $22.70 | $27.62 | 941,800 | — | — |
| 2026-03-05 | $22.98 | $27.96 | 796,200 | — | — |
| 2026-03-04 | $23.36 | $28.43 | 554,700 | — | — |
| 2026-03-03 | $23.66 | $28.79 | 628,600 | — | — |
| 2026-03-02 | $24.31 | $29.58 | 859,800 | — | — |
| 2026-02-27 | $24.81 | $30.19 | 772,000 | — | — |
| 2026-02-26 | $24.65 | $30.00 | 912,600 | — | — |
| 2026-02-25 | $24.64 | $29.98 | 927,900 | — | — |
| 2026-02-24 | $24.98 | $30.40 | 595,500 | — | — |
| 2026-02-23 | $24.67 | $30.02 | 1,216,300 | — | — |
| 2026-02-20 | $24.34 | $29.62 | 689,700 | — | — |
| 2026-02-19 | $24.20 | $29.45 | 1,291,500 | — | — |
| 2026-02-18 | $23.97 | $29.17 | 920,700 | — | — |
| 2026-02-17 | $23.63 | $28.76 | 981,100 | — | — |
| 2026-02-13 | $23.73 | $28.88 | 1,165,600 | — | — |
| 2026-02-12 | $23.30 | $28.07 | 837,800 | — | — |
| 2026-02-11 | $23.27 | $28.04 | 985,100 | — | — |
| 2026-02-10 | $23.09 | $27.82 | 872,300 | — | — |
| 2026-02-09 | $22.80 | $27.47 | 1,248,700 | — | — |
| 2026-02-06 | $22.77 | $27.44 | 1,099,400 | — | — |
| 2026-02-05 | $22.80 | $27.47 | 1,785,900 | — | — |
| 2026-02-04 | $23.91 | $28.81 | 3,880,200 | — | — |
| 2026-02-03 | $21.81 | $26.28 | 3,153,700 | — | — |
| 2026-02-02 | $23.11 | $27.84 | 1,129,400 | — | — |
| 2026-01-30 | $23.17 | $27.92 | 1,077,300 | — | — |
| 2026-01-29 | $22.66 | $27.30 | 1,148,400 | — | — |
| 2026-01-28 | $22.56 | $27.18 | 2,110,600 | — | — |
| 2026-01-27 | $23.22 | $27.98 | 1,035,300 | — | — |
| 2026-01-26 | $23.50 | $28.31 | 870,700 | — | — |
| 2026-01-23 | $24.05 | $28.98 | 524,800 | — | — |
| 2026-01-22 | $24.25 | $29.22 | 609,100 | — | — |
| 2026-01-21 | $24.28 | $29.25 | 634,900 | — | — |
| 2026-01-20 | $24.14 | $29.09 | 693,800 | — | — |
| 2026-01-16 | $23.93 | $28.83 | 728,700 | — | — |
| 2026-01-15 | $24.31 | $29.29 | 1,051,100 | — | — |
| 2026-01-14 | $24.33 | $29.31 | 573,500 | — | — |
| 2026-01-13 | $23.97 | $28.88 | 523,900 | — | — |
| 2026-01-12 | $23.74 | $28.60 | 527,200 | — | — |
| 2026-01-09 | $23.72 | $28.58 | 765,300 | — | — |
| 2026-01-08 | $23.52 | $28.34 | 657,600 | — | — |
| 2026-01-07 | $23.04 | $27.76 | 715,600 | — | — |
| 2026-01-06 | $22.99 | $27.70 | 815,200 | — | — |
| 2026-01-05 | $22.62 | $27.25 | 1,139,600 | — | — |
| 2026-01-02 | $23.06 | $27.78 | 1,053,100 | — | — |