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
- 2019-06-07 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 | — | — | — | $21.59 | 37,114 |
| 2026-09-03 | — | — | — | $22.00 | 40,911 |
| 2026-09-02 | — | — | — | $22.42 | 45,741 |
| 2026-09-01 | — | — | — | $22.00 | 55,196 |
| 2026-08-31 | — | — | — | $22.60 | 48,566 |
| 2026-08-28 | — | — | — | $23.32 | 38,410 |
| 2026-08-27 | $22.98 | $22.98 | 578,000 | $22.93 | 30,640 |
| 2026-08-26 | $23.36 | $23.36 | 595,500 | $23.27 | 35,277 |
| 2026-08-25 | $23.31 | $23.31 | 611,900 | $23.81 | 28,932 |
| 2026-08-24 | $23.96 | $23.96 | 551,300 | $24.21 | 32,765 |
| 2026-08-21 | $23.76 | $23.76 | 717,500 | $24.18 | 44,452 |
| 2026-08-20 | $24.15 | $24.15 | 1,078,400 | $23.19 | 63,026 |
| 2026-08-19 | $23.86 | $23.86 | 1,001,700 | $23.06 | 42,723 |
| 2026-08-18 | $22.86 | $22.86 | 841,600 | $23.32 | 60,217 |
| 2026-08-17 | $23.14 | $23.14 | 1,033,600 | $23.47 | 57,148 |
| 2026-08-14 | $23.69 | $23.69 | 564,700 | $24.14 | 29,386 |
| 2026-08-13 | $24.16 | $24.16 | 796,600 | $24.15 | 37,581 |
| 2026-08-12 | $23.78 | $23.78 | 771,000 | $23.76 | 49,833 |
| 2026-08-11 | $23.79 | $23.79 | 596,000 | $24.05 | 34,047 |
| 2026-08-10 | $24.29 | $24.29 | 890,100 | $24.34 | 61,427 |
| 2026-08-07 | $24.27 | $24.27 | 736,200 | $24.93 | 54,741 |
| 2026-08-06 | $24.63 | $24.63 | 921,200 | $24.93 | 52,232 |
| 2026-08-05 | $25.30 | $25.30 | 2,484,000 | $25.98 | 208,297 |
| 2026-08-04 | $26.37 | $26.37 | 1,508,300 | $26.10 | 94,780 |
| 2026-08-03 | $26.02 | $26.02 | 1,466,100 | $25.43 | 95,936 |
| 2026-07-31 | $25.11 | $25.11 | 806,200 | $25.48 | 46,867 |
| 2026-07-30 | $25.44 | $25.44 | 797,800 | $25.50 | 42,935 |
| 2026-07-29 | $25.81 | $25.81 | 984,500 | $26.41 | 55,153 |
| 2026-07-28 | $26.83 | $26.83 | 648,400 | $26.06 | 33,321 |
| 2026-07-27 | $25.74 | $25.74 | 876,500 | $25.70 | 43,868 |
| 2026-07-24 | $24.99 | $24.99 | 627,700 | $24.56 | 29,758 |
| 2026-07-23 | $24.42 | $24.42 | 1,036,700 | $24.88 | 56,661 |
| 2026-07-22 | $25.37 | $25.37 | 727,100 | $25.37 | 33,854 |
| 2026-07-21 | $25.37 | $25.37 | 743,900 | $25.84 | 42,070 |
| 2026-07-20 | $26.03 | $26.03 | 608,100 | $25.30 | 35,644 |
| 2026-07-17 | $24.88 | $24.88 | 598,600 | — | — |
| 2026-07-16 | $25.56 | $25.56 | 662,500 | — | — |
| 2026-07-15 | $24.84 | $24.84 | 575,200 | — | — |
| 2026-07-14 | $24.43 | $24.43 | 422,800 | — | — |
| 2026-07-13 | $24.22 | $24.22 | 1,116,000 | — | — |
| 2026-07-10 | $23.93 | $23.93 | 588,300 | — | — |
| 2026-07-09 | $23.13 | $23.13 | 631,100 | — | — |
| 2026-07-08 | $22.18 | $22.18 | 851,900 | — | — |
| 2026-07-07 | $22.54 | $22.54 | 589,000 | — | — |
| 2026-07-06 | $22.65 | $22.65 | 608,000 | — | — |
| 2026-07-02 | $22.62 | $22.62 | 541,200 | — | — |
| 2026-07-01 | $23.26 | $23.26 | 659,100 | — | — |
| 2026-06-30 | $22.89 | $22.89 | 781,800 | — | — |
| 2026-06-29 | $23.61 | $23.61 | 989,500 | — | — |
| 2026-06-26 | $23.76 | $23.76 | 1,591,400 | — | — |
| 2026-06-25 | $22.79 | $22.79 | 936,400 | — | — |
| 2026-06-24 | $22.94 | $22.94 | 851,700 | — | — |
| 2026-06-23 | $21.15 | $21.15 | 525,000 | — | — |
| 2026-06-22 | $20.79 | $20.79 | 905,500 | — | — |
| 2026-06-18 | $21.79 | $21.79 | 1,850,800 | — | — |
| 2026-06-17 | $20.65 | $20.65 | 685,100 | — | — |
| 2026-06-16 | $21.22 | $21.22 | 776,900 | — | — |
| 2026-06-15 | $20.77 | $20.77 | 861,500 | — | — |
| 2026-06-12 | $20.63 | $20.63 | 601,200 | — | — |
| 2026-06-11 | $20.44 | $20.44 | 1,294,400 | — | — |
| 2026-06-10 | $20.35 | $20.35 | 1,196,900 | — | — |
| 2026-06-09 | $20.27 | $20.27 | 1,442,100 | — | — |
| 2026-06-08 | $19.54 | $19.54 | 929,100 | — | — |
| 2026-06-05 | $18.88 | $18.88 | 1,150,700 | — | — |
| 2026-06-04 | $19.33 | $19.33 | 1,085,500 | — | — |
| 2026-06-03 | $18.97 | $18.97 | 1,340,000 | — | — |
| 2026-06-02 | $19.15 | $19.15 | 1,302,100 | — | — |
| 2026-06-01 | $19.46 | $19.46 | 1,154,400 | — | — |
| 2026-05-29 | $19.60 | $19.60 | 1,142,700 | — | — |
| 2026-05-28 | $20.43 | $20.43 | 1,244,900 | — | — |
| 2026-05-27 | $20.22 | $20.22 | 957,500 | — | — |
| 2026-05-26 | $19.40 | $19.40 | 979,200 | — | — |
| 2026-05-22 | $19.23 | $19.23 | 887,100 | — | — |
| 2026-05-21 | $19.08 | $19.08 | 1,002,000 | — | — |
| 2026-05-20 | $18.65 | $18.65 | 1,020,100 | — | — |
| 2026-05-19 | $18.39 | $18.39 | 915,000 | — | — |
| 2026-05-18 | $18.45 | $18.45 | 1,193,700 | — | — |
| 2026-05-15 | $18.61 | $18.61 | 1,367,600 | — | — |
| 2026-05-14 | $18.51 | $18.51 | 1,789,400 | — | — |
| 2026-05-13 | $17.51 | $17.51 | 4,226,800 | — | — |
| 2026-05-12 | $18.68 | $18.68 | 1,669,700 | — | — |
| 2026-05-11 | $18.63 | $18.63 | 1,727,600 | — | — |
| 2026-05-08 | $20.86 | $20.86 | 1,904,700 | — | — |
| 2026-05-07 | $20.24 | $20.24 | 1,905,400 | — | — |
| 2026-05-06 | $20.19 | $20.19 | 2,896,700 | — | — |
| 2026-05-05 | $23.44 | $23.44 | 1,764,000 | — | — |
| 2026-05-04 | $23.46 | $23.46 | 1,223,800 | — | — |
| 2026-05-01 | $24.98 | $24.98 | 1,059,400 | — | — |
| 2026-04-30 | $25.45 | $25.45 | 937,200 | — | — |
| 2026-04-29 | $25.79 | $25.79 | 1,265,200 | — | — |
| 2026-04-28 | $26.30 | $26.30 | 644,400 | — | — |
| 2026-04-27 | $26.33 | $26.33 | 911,400 | — | — |
| 2026-04-24 | $26.83 | $26.83 | 803,000 | — | — |
| 2026-04-23 | $26.45 | $26.45 | 864,300 | — | — |
| 2026-04-22 | $27.44 | $27.44 | 887,100 | — | — |
| 2026-04-21 | $27.01 | $27.01 | 763,300 | — | — |
| 2026-04-20 | $26.74 | $26.74 | 662,200 | — | — |
| 2026-04-17 | $27.30 | $27.30 | 1,466,100 | — | — |
| 2026-04-16 | $26.49 | $26.49 | 769,400 | — | — |
| 2026-04-15 | $25.03 | $25.03 | 745,100 | — | — |
| 2026-04-14 | $25.08 | $25.08 | 790,300 | — | — |
| 2026-04-13 | $25.06 | $25.06 | 725,800 | — | — |
| 2026-04-10 | $24.56 | $24.56 | 570,400 | — | — |
| 2026-04-09 | $25.69 | $25.69 | 931,500 | — | — |
| 2026-04-08 | $24.95 | $24.95 | 1,241,600 | — | — |
| 2026-04-07 | $23.28 | $23.28 | 614,500 | — | — |
| 2026-04-06 | $23.45 | $23.45 | 848,100 | — | — |
| 2026-04-02 | $22.25 | $22.25 | 656,100 | — | — |
| 2026-04-01 | $22.20 | $22.20 | 612,700 | — | — |
| 2026-03-31 | $22.61 | $22.61 | 659,700 | — | — |
| 2026-03-30 | $21.99 | $21.99 | 1,010,100 | — | — |
| 2026-03-27 | $21.92 | $21.92 | 649,400 | — | — |
| 2026-03-26 | $22.25 | $22.25 | 619,100 | — | — |
| 2026-03-25 | $22.72 | $22.72 | 568,700 | — | — |
| 2026-03-24 | $21.98 | $21.98 | 640,100 | — | — |
| 2026-03-23 | $22.18 | $22.18 | 897,800 | — | — |
| 2026-03-20 | $22.11 | $22.11 | 847,600 | — | — |
| 2026-03-19 | $22.86 | $22.86 | 647,400 | — | — |
| 2026-03-18 | $22.87 | $22.87 | 729,600 | — | — |
| 2026-03-17 | $23.19 | $23.19 | 511,500 | — | — |
| 2026-03-16 | $22.72 | $22.72 | 688,600 | — | — |
| 2026-03-13 | $22.92 | $22.92 | 658,200 | — | — |
| 2026-03-12 | $22.84 | $22.84 | 1,203,200 | — | — |
| 2026-03-11 | $24.50 | $24.50 | 1,550,200 | — | — |
| 2026-03-10 | $24.01 | $24.01 | 654,600 | — | — |
| 2026-03-09 | $23.96 | $23.96 | 1,050,500 | — | — |
| 2026-03-06 | $25.23 | $25.23 | 930,100 | — | — |
| 2026-03-05 | $25.56 | $25.56 | 1,046,500 | — | — |
| 2026-03-04 | $24.70 | $24.70 | 906,300 | — | — |
| 2026-03-03 | $24.22 | $24.22 | 1,758,300 | — | — |
| 2026-03-02 | $24.09 | $24.09 | 1,657,800 | — | — |
| 2026-02-27 | $25.16 | $25.16 | 1,479,000 | — | — |
| 2026-02-26 | $26.30 | $26.30 | 1,800,800 | — | — |
| 2026-02-25 | $24.36 | $24.36 | 3,478,200 | — | — |
| 2026-02-24 | $25.90 | $25.90 | 3,290,300 | — | — |
| 2026-02-23 | $24.30 | $24.30 | 1,637,500 | — | — |
| 2026-02-20 | $25.19 | $25.19 | 2,740,500 | — | — |
| 2026-02-19 | $25.07 | $25.07 | 1,065,800 | — | — |
| 2026-02-18 | $24.92 | $24.92 | 1,685,100 | — | — |
| 2026-02-17 | $24.63 | $24.63 | 1,152,800 | — | — |
| 2026-02-13 | $25.09 | $25.09 | 741,400 | — | — |
| 2026-02-12 | $24.80 | $24.80 | 1,496,200 | — | — |
| 2026-02-11 | $25.65 | $25.65 | 1,151,800 | — | — |
| 2026-02-10 | $26.65 | $26.65 | 606,300 | — | — |
| 2026-02-09 | $27.04 | $27.04 | 584,200 | — | — |
| 2026-02-06 | $26.92 | $26.92 | 1,021,700 | — | — |
| 2026-02-05 | $26.30 | $26.30 | 1,398,200 | — | — |
| 2026-02-04 | $26.65 | $26.65 | 1,730,000 | — | — |
| 2026-02-03 | $26.97 | $26.97 | 1,306,300 | — | — |
| 2026-02-02 | $27.83 | $27.83 | 860,400 | — | — |
| 2026-01-30 | $27.65 | $27.65 | 946,700 | — | — |
| 2026-01-29 | $28.20 | $28.20 | 769,100 | — | — |
| 2026-01-28 | $28.55 | $28.55 | 977,500 | — | — |
| 2026-01-27 | $29.06 | $29.06 | 798,100 | — | — |
| 2026-01-26 | $29.95 | $29.95 | 504,300 | — | — |
| 2026-01-23 | $29.23 | $29.23 | 540,900 | — | — |
| 2026-01-22 | $29.99 | $29.99 | 647,200 | — | — |
| 2026-01-21 | $30.03 | $30.03 | 952,700 | — | — |
| 2026-01-20 | $28.73 | $28.73 | 1,475,800 | — | — |
| 2026-01-16 | $30.37 | $30.37 | 740,500 | — | — |
| 2026-01-15 | $30.93 | $30.93 | 695,600 | — | — |
| 2026-01-14 | $30.27 | $30.27 | 591,900 | — | — |
| 2026-01-13 | $31.35 | $31.35 | 724,200 | — | — |
| 2026-01-12 | $30.62 | $30.62 | 971,400 | — | — |
| 2026-01-09 | $30.80 | $30.80 | 1,202,100 | — | — |
| 2026-01-08 | $31.28 | $31.28 | 785,000 | — | — |
| 2026-01-07 | $31.21 | $31.21 | 920,600 | — | — |
| 2026-01-06 | $31.31 | $31.31 | 887,900 | — | — |
| 2026-01-05 | $30.36 | $30.36 | 1,064,200 | — | — |
| 2026-01-02 | $29.56 | $29.56 | 1,082,200 | — | — |