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
- 2021-06-30 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 | — | — | — | $19.99 | 559,142 |
| 2026-09-03 | — | — | — | $20.06 | 940,718 |
| 2026-09-02 | — | — | — | $20.56 | 952,577 |
| 2026-09-01 | — | — | — | $21.74 | 638,873 |
| 2026-08-31 | — | — | — | $21.58 | 448,825 |
| 2026-08-28 | — | — | — | $21.51 | 1,339,019 |
| 2026-08-27 | $22.71 | $22.71 | 18,815,900 | $21.57 | 1,350,953 |
| 2026-08-26 | $20.51 | $20.51 | 5,470,100 | $20.04 | 527,735 |
| 2026-08-25 | $20.31 | $20.31 | 5,474,000 | $20.83 | 415,971 |
| 2026-08-24 | $20.82 | $20.82 | 4,022,700 | $21.08 | 334,769 |
| 2026-08-21 | $21.19 | $21.19 | 5,020,400 | $21.05 | 438,441 |
| 2026-08-20 | $20.94 | $20.94 | 5,316,200 | $21.58 | 503,018 |
| 2026-08-19 | $21.32 | $21.32 | 12,581,100 | $22.41 | 1,234,782 |
| 2026-08-18 | $22.49 | $22.49 | 5,231,900 | $21.91 | 442,662 |
| 2026-08-17 | $21.82 | $21.82 | 8,595,900 | $22.35 | 657,140 |
| 2026-08-14 | $23.11 | $23.11 | 6,259,900 | $23.93 | 506,270 |
| 2026-08-13 | $23.84 | $23.84 | 8,115,900 | $22.48 | 674,485 |
| 2026-08-12 | $22.30 | $22.30 | 5,726,800 | $22.06 | 477,051 |
| 2026-08-11 | $22.46 | $22.46 | 11,486,100 | $22.16 | 1,043,872 |
| 2026-08-10 | $22.23 | $22.23 | 6,423,700 | $21.18 | 671,072 |
| 2026-08-07 | $21.40 | $21.40 | 5,996,400 | $21.38 | 574,946 |
| 2026-08-06 | $20.76 | $20.76 | 5,216,300 | $20.04 | 437,216 |
| 2026-08-05 | $21.00 | $21.00 | 5,531,400 | $21.25 | 565,116 |
| 2026-08-04 | $20.98 | $20.98 | 6,570,100 | $20.08 | 513,650 |
| 2026-08-03 | $20.05 | $20.05 | 5,834,400 | $19.27 | 530,466 |
| 2026-07-31 | $19.06 | $19.06 | 5,378,000 | $18.31 | 517,909 |
| 2026-07-30 | $18.40 | $18.40 | 4,433,800 | $18.42 | 581,914 |
| 2026-07-29 | $18.52 | $18.52 | 5,207,400 | $18.30 | 509,161 |
| 2026-07-28 | $18.34 | $18.34 | 6,214,800 | $18.10 | 562,678 |
| 2026-07-27 | $18.14 | $18.14 | 4,635,300 | $18.60 | 425,384 |
| 2026-07-24 | $18.14 | $18.14 | 8,824,100 | $17.61 | 737,497 |
| 2026-07-23 | $17.38 | $17.38 | 7,399,100 | $18.34 | 646,142 |
| 2026-07-22 | $18.22 | $18.22 | 4,731,900 | $18.59 | 363,200 |
| 2026-07-21 | $18.81 | $18.81 | 7,531,700 | $19.24 | 562,914 |
| 2026-07-20 | $19.46 | $19.46 | 4,093,900 | $19.32 | 348,443 |
| 2026-07-17 | $19.57 | $19.57 | 7,756,000 | — | — |
| 2026-07-16 | $19.63 | $19.63 | 7,080,000 | — | — |
| 2026-07-15 | $19.58 | $19.58 | 11,101,900 | — | — |
| 2026-07-14 | $19.92 | $19.92 | 13,525,300 | — | — |
| 2026-07-13 | $18.55 | $18.55 | 7,584,100 | — | — |
| 2026-07-10 | $17.88 | $17.88 | 9,175,600 | — | — |
| 2026-07-09 | $18.86 | $18.86 | 5,767,300 | — | — |
| 2026-07-08 | $17.81 | $17.81 | 5,124,500 | — | — |
| 2026-07-07 | $18.16 | $18.16 | 6,126,900 | — | — |
| 2026-07-06 | $18.15 | $18.15 | 12,203,300 | — | — |
| 2026-07-02 | $17.51 | $17.51 | 5,317,000 | — | — |
| 2026-07-01 | $17.59 | $17.59 | 7,974,500 | — | — |
| 2026-06-30 | $16.97 | $16.97 | 7,077,300 | — | — |
| 2026-06-29 | $16.73 | $16.73 | 9,116,600 | — | — |
| 2026-06-26 | $15.91 | $15.91 | 6,773,800 | — | — |
| 2026-06-25 | $14.96 | $14.96 | 3,978,300 | — | — |
| 2026-06-24 | $15.12 | $15.12 | 3,301,800 | — | — |
| 2026-06-23 | $15.13 | $15.13 | 5,712,400 | — | — |
| 2026-06-22 | $14.74 | $14.74 | 5,604,600 | — | — |
| 2026-06-18 | $15.02 | $15.02 | 8,420,700 | — | — |
| 2026-06-17 | $14.80 | $14.80 | 6,646,500 | — | — |
| 2026-06-16 | $15.03 | $15.03 | 4,315,900 | — | — |
| 2026-06-15 | $15.19 | $15.19 | 6,036,800 | — | — |
| 2026-06-12 | $14.85 | $14.85 | 5,463,200 | — | — |
| 2026-06-11 | $14.76 | $14.76 | 6,208,400 | — | — |
| 2026-06-10 | $14.79 | $14.79 | 6,158,200 | — | — |
| 2026-06-09 | $15.24 | $15.24 | 7,012,800 | — | — |
| 2026-06-08 | $15.75 | $15.75 | 6,667,800 | — | — |
| 2026-06-05 | $15.95 | $15.95 | 7,589,500 | — | — |
| 2026-06-04 | $16.53 | $16.53 | 7,676,100 | — | — |
| 2026-06-03 | $16.30 | $16.30 | 9,889,100 | — | — |
| 2026-06-02 | $17.35 | $17.35 | 9,812,900 | — | — |
| 2026-06-01 | $17.81 | $17.81 | 15,670,000 | — | — |
| 2026-05-29 | $16.55 | $16.55 | 30,820,500 | — | — |
| 2026-05-28 | $18.02 | $18.02 | 26,046,400 | — | — |
| 2026-05-27 | $17.95 | $17.95 | 9,762,000 | — | — |
| 2026-05-26 | $18.56 | $18.56 | 10,327,100 | — | — |
| 2026-05-22 | $18.71 | $18.71 | 6,990,200 | — | — |
| 2026-05-21 | $18.11 | $18.11 | 6,600,800 | — | — |
| 2026-05-20 | $17.97 | $17.97 | 7,146,900 | — | — |
| 2026-05-19 | $17.66 | $17.66 | 9,366,700 | — | — |
| 2026-05-18 | $17.54 | $17.54 | 8,168,200 | — | — |
| 2026-05-15 | $16.86 | $16.86 | 7,980,500 | — | — |
| 2026-05-14 | $16.51 | $16.51 | 6,223,400 | — | — |
| 2026-05-13 | $16.08 | $16.08 | 4,637,200 | — | — |
| 2026-05-12 | $15.74 | $15.74 | 4,617,200 | — | — |
| 2026-05-11 | $16.33 | $16.33 | 9,844,000 | — | — |
| 2026-05-08 | $16.59 | $16.59 | 8,219,400 | — | — |
| 2026-05-07 | $15.92 | $15.92 | 9,327,500 | — | — |
| 2026-05-06 | $15.33 | $15.33 | 9,443,600 | — | — |
| 2026-05-05 | $15.86 | $15.86 | 6,875,400 | — | — |
| 2026-05-04 | $15.60 | $15.60 | 7,815,200 | — | — |
| 2026-05-01 | $14.90 | $14.90 | 5,572,100 | — | — |
| 2026-04-30 | $14.16 | $14.16 | 6,802,100 | — | — |
| 2026-04-29 | $14.70 | $14.70 | 5,691,100 | — | — |
| 2026-04-28 | $14.65 | $14.65 | 4,365,400 | — | — |
| 2026-04-27 | $14.63 | $14.63 | 5,567,700 | — | — |
| 2026-04-24 | $14.24 | $14.24 | 4,322,900 | — | — |
| 2026-04-23 | $13.92 | $13.92 | 6,341,800 | — | — |
| 2026-04-22 | $14.63 | $14.63 | 5,680,600 | — | — |
| 2026-04-21 | $14.46 | $14.46 | 8,084,700 | — | — |
| 2026-04-20 | $14.32 | $14.32 | 7,645,800 | — | — |
| 2026-04-17 | $14.02 | $14.02 | 6,826,000 | — | — |
| 2026-04-16 | $13.93 | $13.93 | 7,045,000 | — | — |
| 2026-04-15 | $13.26 | $13.26 | 7,862,100 | — | — |
| 2026-04-14 | $12.75 | $12.75 | 8,055,900 | — | — |
| 2026-04-13 | $12.79 | $12.79 | 11,069,300 | — | — |
| 2026-04-10 | $11.94 | $11.94 | 13,671,200 | — | — |
| 2026-04-09 | $12.77 | $12.77 | 9,020,200 | — | — |
| 2026-04-08 | $13.50 | $13.50 | 7,577,600 | — | — |
| 2026-04-07 | $13.38 | $13.38 | 5,091,500 | — | — |
| 2026-04-06 | $13.51 | $13.51 | 5,238,900 | — | — |
| 2026-04-02 | $13.33 | $13.33 | 5,491,000 | — | — |
| 2026-04-01 | $13.31 | $13.31 | 6,625,900 | — | — |
| 2026-03-31 | $12.88 | $12.88 | 5,243,800 | — | — |
| 2026-03-30 | $12.61 | $12.61 | 8,820,200 | — | — |
| 2026-03-27 | $12.58 | $12.58 | 12,141,800 | — | — |
| 2026-03-26 | $13.40 | $13.40 | 5,069,200 | — | — |
| 2026-03-25 | $13.36 | $13.36 | 8,404,200 | — | — |
| 2026-03-24 | $13.04 | $13.04 | 9,114,200 | — | — |
| 2026-03-23 | $14.38 | $14.38 | 6,703,100 | — | — |
| 2026-03-20 | $14.17 | $14.17 | 18,923,000 | — | — |
| 2026-03-19 | $14.56 | $14.56 | 5,366,600 | — | — |
| 2026-03-18 | $14.38 | $14.38 | 6,551,300 | — | — |
| 2026-03-17 | $14.49 | $14.49 | 7,508,600 | — | — |
| 2026-03-16 | $14.29 | $14.29 | 10,468,700 | — | — |
| 2026-03-13 | $14.52 | $14.52 | 18,194,200 | — | — |
| 2026-03-12 | $13.78 | $13.78 | 13,218,100 | — | — |
| 2026-03-11 | $14.16 | $14.16 | 6,704,400 | — | — |
| 2026-03-10 | $14.14 | $14.14 | 7,496,200 | — | — |
| 2026-03-09 | $14.35 | $14.35 | 9,129,600 | — | — |
| 2026-03-06 | $14.19 | $14.19 | 9,779,600 | — | — |
| 2026-03-05 | $13.97 | $13.97 | 8,122,400 | — | — |
| 2026-03-04 | $13.49 | $13.49 | 8,444,500 | — | — |
| 2026-03-03 | $13.27 | $13.27 | 8,117,500 | — | — |
| 2026-03-02 | $13.13 | $13.13 | 8,744,200 | — | — |
| 2026-02-27 | $13.12 | $13.12 | 9,159,400 | — | — |
| 2026-02-26 | $13.48 | $13.48 | 7,173,300 | — | — |
| 2026-02-25 | $12.92 | $12.92 | 6,235,400 | — | — |
| 2026-02-24 | $12.76 | $12.76 | 7,936,300 | — | — |
| 2026-02-23 | $12.37 | $12.37 | 8,810,500 | — | — |
| 2026-02-20 | $12.97 | $12.97 | 9,656,600 | — | — |
| 2026-02-19 | $13.56 | $13.56 | 4,291,700 | — | — |
| 2026-02-18 | $13.35 | $13.35 | 5,442,200 | — | — |
| 2026-02-17 | $13.40 | $13.40 | 6,068,300 | — | — |
| 2026-02-13 | $13.87 | $13.87 | 5,029,800 | — | — |
| 2026-02-12 | $13.31 | $13.31 | 8,231,900 | — | — |
| 2026-02-11 | $13.62 | $13.62 | 6,611,900 | — | — |
| 2026-02-10 | $13.73 | $13.73 | 7,138,600 | — | — |
| 2026-02-09 | $13.14 | $13.14 | 16,076,300 | — | — |
| 2026-02-06 | $13.22 | $13.22 | 9,729,100 | — | — |
| 2026-02-05 | $12.93 | $12.93 | 11,054,300 | — | — |
| 2026-02-04 | $13.62 | $13.62 | 12,233,900 | — | — |
| 2026-02-03 | $13.14 | $13.14 | 14,645,200 | — | — |
| 2026-02-02 | $14.39 | $14.39 | 8,498,600 | — | — |
| 2026-01-30 | $13.98 | $13.98 | 5,250,900 | — | — |
| 2026-01-29 | $14.07 | $14.07 | 8,712,200 | — | — |
| 2026-01-28 | $14.93 | $14.93 | 8,691,400 | — | — |
| 2026-01-27 | $15.11 | $15.11 | 18,250,000 | — | — |
| 2026-01-26 | $14.56 | $14.56 | 5,915,000 | — | — |
| 2026-01-23 | $14.29 | $14.29 | 4,196,200 | — | — |
| 2026-01-22 | $14.19 | $14.19 | 6,482,300 | — | — |
| 2026-01-21 | $13.80 | $13.80 | 9,532,300 | — | — |
| 2026-01-20 | $13.57 | $13.57 | 6,895,700 | — | — |
| 2026-01-16 | $13.90 | $13.90 | 12,309,300 | — | — |
| 2026-01-15 | $14.08 | $14.08 | 7,519,900 | — | — |
| 2026-01-14 | $14.22 | $14.22 | 9,595,200 | — | — |
| 2026-01-13 | $14.64 | $14.64 | 8,698,800 | — | — |
| 2026-01-12 | $15.04 | $15.04 | 4,819,100 | — | — |
| 2026-01-09 | $15.12 | $15.12 | 5,059,600 | — | — |
| 2026-01-08 | $15.33 | $15.33 | 5,344,200 | — | — |
| 2026-01-07 | $15.53 | $15.53 | 6,552,100 | — | — |
| 2026-01-06 | $15.18 | $15.18 | 5,712,100 | — | — |
| 2026-01-05 | $14.81 | $14.81 | 7,074,500 | — | — |
| 2026-01-02 | $14.64 | $14.64 | 8,294,200 | — | — |