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
- 2016-03-31 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 | — | — | — | $20.74 | 585,359 |
| 2026-09-03 | — | — | — | $18.71 | 1,079,085 |
| 2026-09-02 | — | — | — | $17.50 | 820,800 |
| 2026-09-01 | — | — | — | $18.38 | 797,150 |
| 2026-08-31 | — | — | — | $18.86 | 465,245 |
| 2026-08-28 | — | — | — | $20.53 | 965,127 |
| 2026-08-27 | $20.88 | $23.41 | 15,330,900 | $21.05 | 576,630 |
| 2026-08-26 | $20.61 | $23.11 | 9,167,200 | $20.91 | 356,925 |
| 2026-08-25 | $21.30 | $23.88 | 16,583,200 | $19.96 | 723,716 |
| 2026-08-24 | $20.00 | $22.43 | 15,303,900 | $20.03 | 552,684 |
| 2026-08-21 | $19.83 | $22.24 | 27,433,600 | $21.67 | 1,196,909 |
| 2026-08-20 | $20.98 | $23.53 | 22,469,600 | $19.76 | 1,331,202 |
| 2026-08-19 | $19.38 | $21.73 | 22,437,700 | $18.82 | 1,310,167 |
| 2026-08-18 | $18.91 | $21.20 | 16,537,300 | $19.49 | 950,101 |
| 2026-08-17 | $20.04 | $22.47 | 17,713,600 | $19.00 | 1,060,575 |
| 2026-08-14 | $19.01 | $21.32 | 17,055,300 | $18.82 | 848,447 |
| 2026-08-13 | $19.21 | $21.54 | 24,438,800 | $19.95 | 1,363,081 |
| 2026-08-12 | $20.32 | $22.79 | 34,470,900 | $21.58 | 1,977,512 |
| 2026-08-11 | $20.24 | $22.70 | 76,369,600 | $23.60 | 3,767,151 |
| 2026-08-10 | $19.40 | $21.75 | 20,892,900 | $20.21 | 1,280,111 |
| 2026-08-07 | $20.52 | $23.01 | 12,233,300 | $22.04 | 891,347 |
| 2026-08-06 | $21.21 | $23.78 | 16,303,000 | $21.07 | 888,839 |
| 2026-08-05 | $21.50 | $24.11 | 29,337,800 | $22.61 | 1,806,795 |
| 2026-08-04 | $21.56 | $24.18 | 17,392,800 | $21.22 | 1,193,505 |
| 2026-08-03 | $21.42 | $24.02 | 16,523,300 | $19.70 | 1,101,195 |
| 2026-07-31 | $20.17 | $22.62 | 20,987,900 | $22.99 | 908,128 |
| 2026-07-30 | $22.12 | $24.80 | 25,693,700 | $20.00 | 1,527,332 |
| 2026-07-29 | $18.24 | $20.45 | 23,230,900 | $21.01 | 1,316,407 |
| 2026-07-28 | $21.24 | $23.82 | 16,283,800 | $21.05 | 1,111,335 |
| 2026-07-27 | $21.97 | $24.64 | 13,968,200 | $22.64 | 1,098,053 |
| 2026-07-24 | $22.53 | $25.26 | 14,526,500 | $23.23 | 907,843 |
| 2026-07-23 | $23.86 | $26.76 | 24,200,600 | $23.36 | 1,691,987 |
| 2026-07-22 | $23.38 | $26.22 | 28,117,000 | $20.93 | 2,428,405 |
| 2026-07-21 | $21.49 | $24.10 | 17,596,400 | $20.32 | 1,294,693 |
| 2026-07-20 | $19.90 | $22.32 | 19,360,500 | $19.02 | 1,549,119 |
| 2026-07-17 | $18.26 | $20.48 | 16,294,400 | — | — |
| 2026-07-16 | $18.82 | $21.10 | 17,596,700 | — | — |
| 2026-07-15 | $20.10 | $22.54 | 13,341,700 | — | — |
| 2026-07-14 | $20.19 | $22.64 | 13,881,400 | — | — |
| 2026-07-13 | $20.19 | $22.64 | 16,013,400 | — | — |
| 2026-07-10 | $20.97 | $23.51 | 12,014,100 | — | — |
| 2026-07-09 | $21.51 | $24.12 | 14,902,100 | — | — |
| 2026-07-08 | $21.09 | $23.65 | 14,044,600 | — | — |
| 2026-07-07 | $21.17 | $23.74 | 12,750,100 | — | — |
| 2026-07-06 | $22.87 | $25.65 | 17,605,500 | — | — |
| 2026-07-02 | $22.11 | $24.79 | 18,781,800 | — | — |
| 2026-07-01 | $23.96 | $26.87 | 21,716,100 | — | — |
| 2026-06-30 | $27.38 | $30.70 | 16,741,000 | — | — |
| 2026-06-29 | $27.75 | $31.12 | 19,202,300 | — | — |
| 2026-06-26 | $28.57 | $32.04 | 28,257,400 | — | — |
| 2026-06-25 | $27.76 | $31.13 | 16,693,400 | — | — |
| 2026-06-24 | $27.42 | $30.75 | 14,684,000 | — | — |
| 2026-06-23 | $28.69 | $32.17 | 11,311,600 | — | — |
| 2026-06-22 | $28.63 | $32.10 | 15,859,100 | — | — |
| 2026-06-18 | $28.10 | $31.51 | 14,052,800 | — | — |
| 2026-06-17 | $27.43 | $30.76 | 11,366,000 | — | — |
| 2026-06-16 | $27.42 | $30.75 | 12,148,100 | — | — |
| 2026-06-15 | $27.38 | $30.70 | 10,722,000 | — | — |
| 2026-06-12 | $26.61 | $29.84 | 10,181,300 | — | — |
| 2026-06-11 | $26.14 | $29.31 | 15,852,100 | — | — |
| 2026-06-10 | $24.08 | $27.00 | 17,139,800 | — | — |
| 2026-06-09 | $25.30 | $28.36 | 19,281,700 | — | — |
| 2026-06-08 | $25.69 | $28.81 | 12,919,100 | — | — |
| 2026-06-05 | $24.66 | $27.65 | 18,383,900 | — | — |
| 2026-06-04 | $27.47 | $30.80 | 16,211,400 | — | — |
| 2026-06-03 | $27.65 | $31.01 | 16,040,300 | — | — |
| 2026-06-02 | $27.32 | $30.64 | 17,871,500 | — | — |
| 2026-06-01 | $28.25 | $31.68 | 18,945,700 | — | — |
| 2026-05-29 | $27.11 | $30.40 | 18,700,700 | — | — |
| 2026-05-28 | $27.74 | $31.11 | 19,167,800 | — | — |
| 2026-05-27 | $26.94 | $30.21 | 16,779,800 | — | — |
| 2026-05-26 | $26.08 | $29.25 | 16,734,000 | — | — |
| 2026-05-22 | $24.49 | $27.46 | 11,154,100 | — | — |
| 2026-05-21 | $24.47 | $27.44 | 13,551,700 | — | — |
| 2026-05-20 | $23.67 | $26.54 | 13,231,200 | — | — |
| 2026-05-19 | $22.65 | $25.39 | 14,841,000 | — | — |
| 2026-05-18 | $23.18 | $25.99 | 17,103,600 | — | — |
| 2026-05-15 | $23.49 | $26.34 | 14,080,200 | — | — |
| 2026-05-14 | $24.62 | $27.61 | 13,477,300 | — | — |
| 2026-05-13 | $24.92 | $27.94 | 14,118,100 | — | — |
| 2026-05-12 | $24.51 | $27.48 | 18,226,200 | — | — |
| 2026-05-11 | $25.34 | $28.42 | 18,705,100 | — | — |
| 2026-05-08 | $24.08 | $27.00 | 17,796,300 | — | — |
| 2026-05-07 | $24.11 | $27.04 | 26,355,500 | — | — |
| 2026-05-06 | $23.70 | $26.58 | 37,286,500 | — | — |
| 2026-05-05 | $20.35 | $22.82 | 20,934,500 | — | — |
| 2026-05-04 | $18.68 | $20.95 | 18,822,200 | — | — |
| 2026-05-01 | $18.50 | $20.75 | 32,904,600 | — | — |
| 2026-04-30 | $17.24 | $19.33 | 22,665,900 | — | — |
| 2026-04-29 | $15.98 | $17.92 | 18,305,800 | — | — |
| 2026-04-28 | $16.57 | $18.58 | 21,014,400 | — | — |
| 2026-04-27 | $18.28 | $20.50 | 14,958,500 | — | — |
| 2026-04-24 | $18.61 | $20.87 | 20,818,400 | — | — |
| 2026-04-23 | $18.21 | $20.42 | 14,607,000 | — | — |
| 2026-04-22 | $18.48 | $20.72 | 16,518,600 | — | — |
| 2026-04-21 | $17.41 | $19.52 | 16,427,400 | — | — |
| 2026-04-20 | $18.11 | $20.31 | 22,124,900 | — | — |
| 2026-04-17 | $18.11 | $20.31 | 20,578,400 | — | — |
| 2026-04-16 | $16.92 | $18.97 | 23,724,500 | — | — |
| 2026-04-15 | $17.42 | $19.53 | 31,416,300 | — | — |
| 2026-04-14 | $18.12 | $20.32 | 17,906,900 | — | — |
| 2026-04-13 | $17.37 | $19.48 | 14,040,300 | — | — |
| 2026-04-10 | $16.60 | $18.61 | 13,953,800 | — | — |
| 2026-04-09 | $16.69 | $18.72 | 18,245,200 | — | — |
| 2026-04-08 | $16.11 | $18.07 | 28,412,100 | — | — |
| 2026-04-07 | $14.19 | $15.91 | 14,780,900 | — | — |
| 2026-04-06 | $13.52 | $15.16 | 12,020,400 | — | — |
| 2026-04-02 | $12.86 | $14.42 | 14,491,000 | — | — |
| 2026-04-01 | $12.55 | $14.07 | 13,290,900 | — | — |
| 2026-03-31 | $12.36 | $13.86 | 18,025,000 | — | — |
| 2026-03-30 | $11.83 | $13.27 | 16,882,500 | — | — |
| 2026-03-27 | $12.80 | $14.35 | 17,530,700 | — | — |
| 2026-03-26 | $14.01 | $15.70 | 14,665,400 | — | — |
| 2026-03-25 | $15.16 | $17.00 | 16,018,100 | — | — |
| 2026-03-24 | $14.33 | $16.07 | 13,309,100 | — | — |
| 2026-03-23 | $14.37 | $16.11 | 16,517,600 | — | — |
| 2026-03-20 | $13.38 | $15.00 | 15,573,500 | — | — |
| 2026-03-19 | $14.14 | $15.86 | 12,493,400 | — | — |
| 2026-03-18 | $14.10 | $15.81 | 18,597,900 | — | — |
| 2026-03-17 | $14.68 | $16.46 | 14,784,800 | — | — |
| 2026-03-16 | $14.40 | $16.15 | 18,671,400 | — | — |
| 2026-03-13 | $14.04 | $15.74 | 19,874,700 | — | — |
| 2026-03-12 | $14.50 | $16.26 | 16,202,900 | — | — |
| 2026-03-11 | $14.81 | $16.61 | 15,230,500 | — | — |
| 2026-03-10 | $14.64 | $16.42 | 15,746,600 | — | — |
| 2026-03-09 | $14.70 | $16.48 | 17,254,400 | — | — |
| 2026-03-06 | $14.17 | $15.88 | 20,747,700 | — | — |
| 2026-03-05 | $15.60 | $17.49 | 21,039,000 | — | — |
| 2026-03-04 | $16.53 | $18.54 | 21,174,700 | — | — |
| 2026-03-03 | $15.29 | $17.15 | 24,626,100 | — | — |
| 2026-03-02 | $16.43 | $18.42 | 19,694,000 | — | — |
| 2026-02-27 | $16.29 | $18.27 | 15,497,700 | — | — |
| 2026-02-26 | $17.09 | $19.16 | 12,662,600 | — | — |
| 2026-02-25 | $17.08 | $19.15 | 17,540,100 | — | — |
| 2026-02-24 | $16.50 | $18.50 | 17,052,100 | — | — |
| 2026-02-23 | $15.65 | $17.55 | 14,920,900 | — | — |
| 2026-02-20 | $15.68 | $17.58 | 20,495,600 | — | — |
| 2026-02-19 | $16.22 | $18.19 | 17,510,400 | — | — |
| 2026-02-18 | $15.49 | $17.37 | 26,762,800 | — | — |
| 2026-02-17 | $14.65 | $16.43 | 17,213,300 | — | — |
| 2026-02-13 | $15.22 | $17.07 | 19,809,700 | — | — |
| 2026-02-12 | $14.20 | $15.92 | 21,918,600 | — | — |
| 2026-02-11 | $14.80 | $16.60 | 17,062,500 | — | — |
| 2026-02-10 | $14.83 | $16.63 | 14,746,500 | — | — |
| 2026-02-09 | $14.97 | $16.79 | 18,191,300 | — | — |
| 2026-02-06 | $14.45 | $16.20 | 25,278,000 | — | — |
| 2026-02-05 | $12.06 | $13.52 | 32,921,100 | — | — |
| 2026-02-04 | $14.14 | $15.86 | 26,099,900 | — | — |
| 2026-02-03 | $15.34 | $17.20 | 18,849,700 | — | — |
| 2026-02-02 | $15.32 | $17.18 | 15,999,700 | — | — |
| 2026-01-30 | $15.47 | $17.35 | 19,706,700 | — | — |
| 2026-01-29 | $16.97 | $19.03 | 18,693,900 | — | — |
| 2026-01-28 | $17.55 | $19.68 | 14,628,700 | — | — |
| 2026-01-27 | $17.55 | $19.68 | 18,849,000 | — | — |
| 2026-01-26 | $16.23 | $18.20 | 20,019,400 | — | — |
| 2026-01-23 | $17.28 | $19.38 | 22,985,400 | — | — |
| 2026-01-22 | $17.08 | $19.15 | 13,647,200 | — | — |
| 2026-01-21 | $17.25 | $19.34 | 21,079,200 | — | — |
| 2026-01-20 | $18.10 | $20.30 | 25,353,400 | — | — |
| 2026-01-16 | $19.24 | $21.57 | 53,701,100 | — | — |
| 2026-01-15 | $16.57 | $18.58 | 15,568,000 | — | — |
| 2026-01-14 | $17.31 | $19.41 | 27,729,100 | — | — |
| 2026-01-13 | $16.75 | $18.78 | 19,757,500 | — | — |
| 2026-01-12 | $16.45 | $18.45 | 20,866,200 | — | — |
| 2026-01-09 | $15.32 | $17.18 | 16,439,500 | — | — |
| 2026-01-08 | $15.13 | $16.97 | 13,371,900 | — | — |
| 2026-01-07 | $15.27 | $17.12 | 17,491,900 | — | — |
| 2026-01-06 | $14.98 | $16.80 | 14,039,800 | — | — |
| 2026-01-05 | $14.79 | $16.58 | 14,201,200 | — | — |
| 2026-01-02 | $14.16 | $15.88 | 21,653,500 | — | — |