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
- 2024-10-02 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 | — | — | — | $24.64 | 196,042 |
| 2026-09-03 | — | — | — | $24.32 | 182,852 |
| 2026-09-02 | — | — | — | $24.49 | 264,212 |
| 2026-09-01 | — | — | — | $24.39 | 337,674 |
| 2026-08-31 | — | — | — | $24.75 | 253,591 |
| 2026-08-28 | — | — | — | $25.46 | 189,335 |
| 2026-08-27 | $25.08 | $25.08 | 2,442,900 | $25.33 | 166,078 |
| 2026-08-26 | $25.17 | $25.17 | 2,566,200 | $25.28 | 186,013 |
| 2026-08-25 | $24.96 | $24.96 | 3,200,600 | $25.00 | 264,914 |
| 2026-08-24 | $24.57 | $24.57 | 4,100,500 | $25.18 | 262,925 |
| 2026-08-21 | $25.06 | $25.06 | 2,562,600 | $25.50 | 197,805 |
| 2026-08-20 | $25.23 | $25.23 | 2,638,500 | $26.28 | 221,497 |
| 2026-08-19 | $26.40 | $26.40 | 2,201,900 | $27.20 | 139,337 |
| 2026-08-18 | $26.99 | $26.99 | 2,583,100 | $27.23 | 201,962 |
| 2026-08-17 | $27.39 | $27.39 | 2,453,400 | $27.72 | 247,445 |
| 2026-08-14 | $27.90 | $27.90 | 3,035,300 | $27.65 | 210,068 |
| 2026-08-13 | $27.12 | $27.12 | 7,817,300 | $27.55 | 510,345 |
| 2026-08-12 | $27.39 | $27.39 | 3,699,900 | $28.38 | 346,415 |
| 2026-08-11 | $28.20 | $28.20 | 2,468,600 | $28.52 | 171,426 |
| 2026-08-10 | $28.33 | $28.33 | 2,913,700 | $29.81 | 196,551 |
| 2026-08-07 | $29.19 | $29.19 | 6,297,700 | $30.44 | 529,926 |
| 2026-08-06 | $30.00 | $30.00 | 4,582,000 | $30.62 | 436,601 |
| 2026-08-05 | $31.01 | $31.01 | 3,638,100 | $30.72 | 368,725 |
| 2026-08-04 | $30.68 | $30.68 | 2,684,300 | $30.49 | 183,505 |
| 2026-08-03 | $29.97 | $29.97 | 2,156,800 | $29.35 | 184,597 |
| 2026-07-31 | $29.31 | $29.31 | 1,869,200 | $29.02 | 162,285 |
| 2026-07-30 | $28.98 | $28.98 | 2,225,000 | $28.62 | 140,260 |
| 2026-07-29 | $28.73 | $28.73 | 3,740,300 | $29.98 | 364,350 |
| 2026-07-28 | $30.16 | $30.16 | 3,587,500 | $29.53 | 406,895 |
| 2026-07-27 | $29.53 | $29.53 | 4,644,700 | $29.21 | 397,723 |
| 2026-07-24 | $28.70 | $28.70 | 3,062,100 | $28.44 | 204,970 |
| 2026-07-23 | $28.26 | $28.26 | 4,451,700 | $27.37 | 401,500 |
| 2026-07-22 | $27.58 | $27.58 | 3,299,500 | $27.20 | 220,238 |
| 2026-07-21 | $27.12 | $27.12 | 3,393,200 | $26.73 | 341,754 |
| 2026-07-20 | $26.65 | $26.65 | 3,138,200 | $26.97 | 229,270 |
| 2026-07-17 | $26.73 | $26.73 | 3,876,500 | — | — |
| 2026-07-16 | $26.62 | $26.62 | 3,167,300 | — | — |
| 2026-07-15 | $27.54 | $27.54 | 2,339,800 | — | — |
| 2026-07-14 | $27.36 | $27.36 | 2,529,900 | — | — |
| 2026-07-13 | $27.55 | $27.55 | 2,588,600 | — | — |
| 2026-07-10 | $27.93 | $27.93 | 2,240,900 | — | — |
| 2026-07-09 | $28.06 | $28.06 | 3,828,200 | — | — |
| 2026-07-08 | $28.15 | $28.15 | 3,818,800 | — | — |
| 2026-07-07 | $30.04 | $30.04 | 3,814,300 | — | — |
| 2026-07-06 | $30.92 | $30.92 | 3,700,100 | — | — |
| 2026-07-02 | $30.11 | $30.11 | 4,142,300 | — | — |
| 2026-07-01 | $30.00 | $30.00 | 3,898,100 | — | — |
| 2026-06-30 | $29.91 | $29.91 | 3,976,200 | — | — |
| 2026-06-29 | $28.64 | $28.64 | 4,873,900 | — | — |
| 2026-06-26 | $28.14 | $28.14 | 5,001,100 | — | — |
| 2026-06-25 | $27.79 | $27.79 | 5,334,700 | — | — |
| 2026-06-24 | $27.12 | $27.12 | 3,738,500 | — | — |
| 2026-06-23 | $26.85 | $26.85 | 3,650,700 | — | — |
| 2026-06-22 | $27.26 | $27.26 | 4,050,500 | — | — |
| 2026-06-18 | $27.75 | $27.75 | 6,189,800 | — | — |
| 2026-06-17 | $27.16 | $27.16 | 5,956,500 | — | — |
| 2026-06-16 | $26.83 | $26.83 | 4,375,300 | — | — |
| 2026-06-15 | $26.98 | $26.98 | 3,154,100 | — | — |
| 2026-06-12 | $26.91 | $26.91 | 5,080,900 | — | — |
| 2026-06-11 | $25.95 | $25.95 | 4,472,800 | — | — |
| 2026-06-10 | $24.77 | $24.77 | 3,028,100 | — | — |
| 2026-06-09 | $25.58 | $25.58 | 3,898,600 | — | — |
| 2026-06-08 | $24.79 | $24.79 | 4,107,100 | — | — |
| 2026-06-05 | $25.61 | $25.61 | 2,383,000 | — | — |
| 2026-06-04 | $25.55 | $25.55 | 4,006,500 | — | — |
| 2026-06-03 | $24.91 | $24.91 | 6,082,600 | — | — |
| 2026-06-02 | $25.14 | $25.14 | 7,234,100 | — | — |
| 2026-06-01 | $27.36 | $27.36 | 3,947,200 | — | — |
| 2026-05-29 | $28.64 | $28.64 | 3,558,900 | — | — |
| 2026-05-28 | $28.30 | $28.30 | 3,151,600 | — | — |
| 2026-05-27 | $27.50 | $27.50 | 3,253,200 | — | — |
| 2026-05-26 | $27.05 | $27.05 | 3,056,500 | — | — |
| 2026-05-22 | $26.74 | $26.74 | 3,697,700 | — | — |
| 2026-05-21 | $26.11 | $26.11 | 2,575,600 | — | — |
| 2026-05-20 | $26.47 | $26.47 | 2,414,400 | — | — |
| 2026-05-19 | $25.15 | $25.15 | 2,830,800 | — | — |
| 2026-05-18 | $25.74 | $25.74 | 2,460,100 | — | — |
| 2026-05-15 | $25.25 | $25.25 | 2,627,200 | — | — |
| 2026-05-14 | $26.32 | $26.32 | 2,783,300 | — | — |
| 2026-05-13 | $26.74 | $26.74 | 3,139,500 | — | — |
| 2026-05-12 | $26.79 | $26.79 | 4,827,200 | — | — |
| 2026-05-11 | $26.80 | $26.80 | 8,861,900 | — | — |
| 2026-05-08 | $25.14 | $25.14 | 8,306,400 | — | — |
| 2026-05-07 | $26.03 | $26.03 | 5,787,000 | — | — |
| 2026-05-06 | $26.26 | $26.26 | 5,343,200 | — | — |
| 2026-05-05 | $25.10 | $25.10 | 3,999,000 | — | — |
| 2026-05-04 | $24.58 | $24.58 | 4,166,900 | — | — |
| 2026-05-01 | $24.53 | $24.53 | 3,003,300 | — | — |
| 2026-04-30 | $24.86 | $24.86 | 5,492,600 | — | — |
| 2026-04-29 | $24.44 | $24.44 | 3,910,900 | — | — |
| 2026-04-28 | $24.62 | $24.62 | 4,086,500 | — | — |
| 2026-04-27 | $24.49 | $24.49 | 3,831,000 | — | — |
| 2026-04-24 | $24.54 | $24.54 | 3,557,000 | — | — |
| 2026-04-23 | $24.34 | $24.34 | 5,779,300 | — | — |
| 2026-04-22 | $24.36 | $24.36 | 4,719,000 | — | — |
| 2026-04-21 | $25.11 | $25.11 | 5,143,800 | — | — |
| 2026-04-20 | $26.81 | $26.81 | 2,074,800 | — | — |
| 2026-04-17 | $26.76 | $26.76 | 2,363,700 | — | — |
| 2026-04-16 | $26.01 | $26.01 | 3,223,900 | — | — |
| 2026-04-15 | $27.24 | $27.24 | 1,673,300 | — | — |
| 2026-04-14 | $27.57 | $27.57 | 1,908,700 | — | — |
| 2026-04-13 | $27.84 | $27.84 | 5,289,700 | — | — |
| 2026-04-10 | $27.15 | $27.15 | 5,368,800 | — | — |
| 2026-04-09 | $26.93 | $26.93 | 2,502,700 | — | — |
| 2026-04-08 | $26.79 | $26.79 | 3,556,000 | — | — |
| 2026-04-07 | $25.59 | $25.59 | 2,988,500 | — | — |
| 2026-04-06 | $26.37 | $26.37 | 2,400,500 | — | — |
| 2026-04-02 | $26.26 | $26.26 | 2,313,200 | — | — |
| 2026-04-01 | $26.25 | $26.25 | 4,101,300 | — | — |
| 2026-03-31 | $25.83 | $25.83 | 4,574,400 | — | — |
| 2026-03-30 | $25.22 | $25.22 | 4,204,600 | — | — |
| 2026-03-27 | $25.46 | $25.46 | 3,590,600 | — | — |
| 2026-03-26 | $26.29 | $26.29 | 3,332,300 | — | — |
| 2026-03-25 | $26.64 | $26.64 | 2,116,100 | — | — |
| 2026-03-24 | $26.11 | $26.11 | 2,689,800 | — | — |
| 2026-03-23 | $26.14 | $26.14 | 3,662,400 | — | — |
| 2026-03-20 | $25.60 | $25.60 | 10,377,000 | — | — |
| 2026-03-19 | $26.21 | $26.21 | 3,698,500 | — | — |
| 2026-03-18 | $27.16 | $27.16 | 3,740,500 | — | — |
| 2026-03-17 | $26.96 | $26.96 | 3,104,000 | — | — |
| 2026-03-16 | $26.51 | $26.51 | 4,391,500 | — | — |
| 2026-03-13 | $26.06 | $26.06 | 4,929,800 | — | — |
| 2026-03-12 | $26.59 | $26.59 | 5,735,000 | — | — |
| 2026-03-11 | $28.37 | $28.37 | 3,339,900 | — | — |
| 2026-03-10 | $28.51 | $28.51 | 3,738,900 | — | — |
| 2026-03-09 | $28.59 | $28.59 | 4,643,900 | — | — |
| 2026-03-06 | $28.87 | $28.87 | 4,241,800 | — | — |
| 2026-03-05 | $29.30 | $29.30 | 4,633,200 | — | — |
| 2026-03-04 | $30.13 | $30.13 | 5,511,800 | — | — |
| 2026-03-03 | $29.72 | $29.72 | 5,205,000 | — | — |
| 2026-03-02 | $30.73 | $30.73 | 6,510,000 | — | — |
| 2026-02-27 | $30.80 | $30.80 | 12,729,400 | — | — |
| 2026-02-26 | $31.90 | $31.90 | 7,415,400 | — | — |
| 2026-02-25 | $30.83 | $30.83 | 2,929,700 | — | — |
| 2026-02-24 | $31.84 | $31.84 | 1,880,200 | — | — |
| 2026-02-23 | $31.41 | $31.41 | 2,683,600 | — | — |
| 2026-02-20 | $31.96 | $31.96 | 3,097,600 | — | — |
| 2026-02-19 | $31.44 | $31.44 | 1,792,100 | — | — |
| 2026-02-18 | $31.26 | $31.26 | 1,809,100 | — | — |
| 2026-02-17 | $31.04 | $31.04 | 2,568,300 | — | — |
| 2026-02-13 | $30.57 | $30.57 | 2,469,800 | — | — |
| 2026-02-12 | $30.02 | $30.02 | 3,299,600 | — | — |
| 2026-02-11 | $29.89 | $29.89 | 2,412,200 | — | — |
| 2026-02-10 | $30.70 | $30.70 | 2,392,800 | — | — |
| 2026-02-09 | $30.93 | $30.93 | 2,554,500 | — | — |
| 2026-02-06 | $30.57 | $30.57 | 3,153,600 | — | — |
| 2026-02-05 | $29.51 | $29.51 | 4,979,500 | — | — |
| 2026-02-04 | $29.90 | $29.90 | 5,176,600 | — | — |
| 2026-02-03 | $30.53 | $30.53 | 3,380,000 | — | — |
| 2026-02-02 | $30.94 | $30.94 | 7,332,300 | — | — |
| 2026-01-30 | $30.89 | $30.89 | 6,005,600 | — | — |
| 2026-01-29 | $31.18 | $31.18 | 18,898,300 | — | — |
| 2026-01-28 | $31.59 | $31.59 | 22,705,600 | — | — |
| 2026-01-27 | $33.12 | $33.12 | 1,333,600 | — | — |
| 2026-01-26 | $32.72 | $32.72 | 1,913,600 | — | — |
| 2026-01-23 | $32.97 | $32.97 | 3,225,700 | — | — |
| 2026-01-22 | $32.35 | $32.35 | 3,112,200 | — | — |
| 2026-01-21 | $31.93 | $31.93 | 21,684,800 | — | — |
| 2026-01-20 | $32.03 | $32.03 | 7,759,400 | — | — |
| 2026-01-16 | $32.48 | $32.48 | 2,430,300 | — | — |
| 2026-01-15 | $32.55 | $32.55 | 1,802,500 | — | — |
| 2026-01-14 | $32.43 | $32.43 | 1,540,400 | — | — |
| 2026-01-13 | $32.43 | $32.43 | 2,164,200 | — | — |
| 2026-01-12 | $31.88 | $31.88 | 1,933,700 | — | — |
| 2026-01-09 | $30.78 | $30.78 | 1,335,100 | — | — |
| 2026-01-08 | $30.64 | $30.64 | 1,791,600 | — | — |
| 2026-01-07 | $30.36 | $30.36 | 1,628,000 | — | — |
| 2026-01-06 | $30.38 | $30.38 | 3,086,100 | — | — |
| 2026-01-05 | $30.37 | $30.37 | 2,588,500 | — | — |
| 2026-01-02 | $29.64 | $29.64 | 1,471,900 | — | — |