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
- 2024-07-30 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 | — | — | — | $26.23 | 1,280 |
| 2026-09-03 | — | — | — | $26.48 | 1,210 |
| 2026-09-02 | — | — | — | $26.33 | 1,421 |
| 2026-09-01 | — | — | — | $26.43 | 1,221 |
| 2026-08-31 | — | — | — | $26.91 | 2,741 |
| 2026-08-28 | — | — | — | $26.99 | 1,412 |
| 2026-08-27 | $27.03 | $27.03 | 39,100 | $27.03 | 2,233 |
| 2026-08-26 | $27.02 | $27.02 | 51,700 | $26.97 | 987 |
| 2026-08-25 | $27.41 | $27.41 | 54,900 | $27.42 | 875 |
| 2026-08-24 | $27.14 | $27.14 | 68,200 | $27.30 | 2,072 |
| 2026-08-21 | $26.87 | $26.87 | 69,500 | $27.65 | 2,900 |
| 2026-08-20 | $27.11 | $27.11 | 72,600 | $26.82 | 702 |
| 2026-08-19 | $26.92 | $26.92 | 66,700 | $26.63 | 1,463 |
| 2026-08-18 | $26.65 | $26.65 | 79,500 | $26.95 | 3,976 |
| 2026-08-17 | $27.31 | $27.31 | 85,600 | $27.02 | 1,247 |
| 2026-08-14 | $27.71 | $27.71 | 90,900 | $28.43 | 1,457 |
| 2026-08-13 | $28.60 | $28.60 | 101,700 | $29.31 | 2,934 |
| 2026-08-12 | $29.13 | $29.13 | 94,300 | $28.65 | 1,616 |
| 2026-08-11 | $29.23 | $29.23 | 96,600 | $28.48 | 2,767 |
| 2026-08-10 | $28.88 | $28.88 | 128,800 | $27.60 | 6,493 |
| 2026-08-07 | $28.25 | $28.25 | 159,000 | $26.97 | 7,362 |
| 2026-08-06 | $27.01 | $27.01 | 103,400 | $27.01 | 3,688 |
| 2026-08-05 | $26.88 | $26.88 | 93,200 | $26.50 | 3,356 |
| 2026-08-04 | $26.57 | $26.57 | 108,100 | $25.99 | 4,166 |
| 2026-08-03 | $26.06 | $26.06 | 62,100 | $26.29 | 2,172 |
| 2026-07-31 | $26.23 | $26.23 | 83,900 | $25.83 | 1,168 |
| 2026-07-30 | $26.34 | $26.34 | 50,700 | $26.18 | 2,333 |
| 2026-07-29 | $26.36 | $26.36 | 32,200 | $26.40 | 1,133 |
| 2026-07-28 | $26.37 | $26.37 | 38,100 | $26.45 | 2,204 |
| 2026-07-27 | $26.27 | $26.27 | 41,500 | $26.40 | 1,762 |
| 2026-07-24 | $26.04 | $26.04 | 34,600 | $26.39 | 1,672 |
| 2026-07-23 | $26.06 | $26.06 | 41,400 | $25.83 | 1,440 |
| 2026-07-22 | $25.90 | $25.90 | 39,200 | $25.96 | 482 |
| 2026-07-21 | $26.29 | $26.29 | 73,200 | $26.97 | 1,545 |
| 2026-07-20 | $26.02 | $26.02 | 49,700 | $27.01 | 1,681 |
| 2026-07-17 | $26.48 | $26.48 | 58,500 | — | — |
| 2026-07-16 | $26.69 | $26.69 | 33,400 | — | — |
| 2026-07-15 | $26.48 | $26.48 | 27,400 | — | — |
| 2026-07-14 | $26.12 | $26.12 | 36,100 | — | — |
| 2026-07-13 | $25.62 | $25.62 | 68,200 | — | — |
| 2026-07-10 | $25.60 | $25.60 | 24,100 | — | — |
| 2026-07-09 | $25.81 | $25.81 | 31,900 | — | — |
| 2026-07-08 | $26.02 | $26.02 | 45,300 | — | — |
| 2026-07-07 | $26.47 | $26.47 | 50,000 | — | — |
| 2026-07-06 | $26.76 | $26.76 | 89,600 | — | — |
| 2026-07-02 | $27.12 | $27.12 | 98,300 | — | — |
| 2026-07-01 | $26.61 | $26.61 | 46,400 | — | — |
| 2026-06-30 | $26.60 | $26.60 | 49,300 | — | — |
| 2026-06-29 | $27.16 | $27.16 | 68,800 | — | — |
| 2026-06-26 | $27.07 | $27.07 | 176,900 | — | — |
| 2026-06-25 | $26.35 | $26.35 | 53,800 | — | — |
| 2026-06-24 | $27.02 | $27.02 | 69,900 | — | — |
| 2026-06-23 | $25.64 | $25.64 | 29,400 | — | — |
| 2026-06-22 | $25.49 | $25.49 | 80,800 | — | — |
| 2026-06-18 | $24.81 | $24.81 | 56,800 | — | — |
| 2026-06-17 | $24.26 | $24.26 | 55,200 | — | — |
| 2026-06-16 | $24.95 | $24.95 | 65,300 | — | — |
| 2026-06-15 | $24.25 | $24.25 | 44,300 | — | — |
| 2026-06-12 | $24.67 | $24.67 | 35,400 | — | — |
| 2026-06-11 | $24.24 | $24.24 | 23,900 | — | — |
| 2026-06-10 | $24.12 | $24.12 | 41,100 | — | — |
| 2026-06-09 | $24.08 | $24.08 | 36,600 | — | — |
| 2026-06-08 | $23.78 | $23.78 | 40,900 | — | — |
| 2026-06-05 | $23.94 | $23.94 | 67,900 | — | — |
| 2026-06-04 | $23.91 | $23.91 | 33,200 | — | — |
| 2026-06-03 | $23.60 | $23.60 | 57,400 | — | — |
| 2026-06-02 | $24.28 | $24.28 | 69,800 | — | — |
| 2026-06-01 | $24.55 | $24.55 | 93,900 | — | — |
| 2026-05-29 | $25.25 | $25.25 | 482,900 | — | — |
| 2026-05-28 | $24.50 | $24.50 | 63,700 | — | — |
| 2026-05-27 | $23.89 | $23.89 | 51,700 | — | — |
| 2026-05-26 | $23.71 | $23.71 | 58,300 | — | — |
| 2026-05-22 | $24.00 | $24.00 | 52,200 | — | — |
| 2026-05-21 | $24.33 | $24.33 | 52,700 | — | — |
| 2026-05-20 | $23.94 | $23.94 | 76,500 | — | — |
| 2026-05-19 | $23.41 | $23.41 | 65,200 | — | — |
| 2026-05-18 | $23.15 | $23.15 | 53,500 | — | — |
| 2026-05-15 | $22.77 | $22.77 | 57,900 | — | — |
| 2026-05-14 | $23.14 | $23.14 | 59,800 | — | — |
| 2026-05-13 | $23.28 | $23.28 | 125,300 | — | — |
| 2026-05-12 | $22.04 | $22.04 | 88,000 | — | — |
| 2026-05-11 | $21.96 | $21.96 | 72,300 | — | — |
| 2026-05-08 | $22.22 | $22.22 | 47,200 | — | — |
| 2026-05-07 | $22.24 | $22.24 | 69,800 | — | — |
| 2026-05-06 | $22.90 | $22.90 | 32,100 | — | — |
| 2026-05-05 | $22.44 | $22.44 | 25,400 | — | — |
| 2026-05-04 | $22.49 | $22.49 | 43,400 | — | — |
| 2026-05-01 | $22.29 | $22.29 | 15,700 | — | — |
| 2026-04-30 | $22.29 | $22.29 | 63,500 | — | — |
| 2026-04-29 | $22.32 | $22.32 | 40,900 | — | — |
| 2026-04-28 | $22.77 | $22.77 | 22,800 | — | — |
| 2026-04-27 | $22.69 | $22.69 | 41,200 | — | — |
| 2026-04-24 | $22.71 | $22.71 | 26,600 | — | — |
| 2026-04-23 | $22.27 | $22.27 | 23,000 | — | — |
| 2026-04-22 | $22.24 | $22.24 | 81,700 | — | — |
| 2026-04-21 | $22.25 | $22.25 | 49,900 | — | — |
| 2026-04-20 | $22.67 | $22.67 | 48,700 | — | — |
| 2026-04-17 | $22.71 | $22.71 | 43,600 | — | — |
| 2026-04-16 | $22.44 | $22.44 | 41,700 | — | — |
| 2026-04-15 | $22.45 | $22.45 | 33,700 | — | — |
| 2026-04-14 | $22.68 | $22.68 | 43,400 | — | — |
| 2026-04-13 | $22.21 | $22.21 | 54,600 | — | — |
| 2026-04-10 | $22.59 | $22.59 | 78,100 | — | — |
| 2026-04-09 | $22.05 | $22.05 | 59,900 | — | — |
| 2026-04-08 | $22.20 | $22.20 | 45,100 | — | — |
| 2026-04-07 | $21.82 | $21.82 | 45,200 | — | — |
| 2026-04-06 | $22.00 | $22.00 | 36,200 | — | — |
| 2026-04-02 | $22.02 | $22.02 | 24,800 | — | — |
| 2026-04-01 | $21.46 | $21.46 | 31,700 | — | — |
| 2026-03-31 | $21.48 | $21.48 | 54,300 | — | — |
| 2026-03-30 | $20.97 | $20.97 | 45,600 | — | — |
| 2026-03-27 | $20.86 | $20.86 | 85,900 | — | — |
| 2026-03-26 | $20.93 | $20.93 | 46,400 | — | — |
| 2026-03-25 | $20.87 | $20.87 | 29,700 | — | — |
| 2026-03-24 | $20.51 | $20.51 | 131,000 | — | — |
| 2026-03-23 | $20.91 | $20.91 | 67,500 | — | — |
| 2026-03-20 | $20.59 | $20.59 | 86,800 | — | — |
| 2026-03-19 | $21.52 | $21.52 | 71,800 | — | — |
| 2026-03-18 | $21.49 | $21.49 | 43,100 | — | — |
| 2026-03-17 | $22.03 | $22.03 | 63,800 | — | — |
| 2026-03-16 | $21.54 | $21.54 | 38,900 | — | — |
| 2026-03-13 | $21.28 | $21.28 | 61,600 | — | — |
| 2026-03-12 | $21.35 | $21.35 | 61,000 | — | — |
| 2026-03-11 | $21.57 | $21.57 | 77,200 | — | — |
| 2026-03-10 | $21.70 | $21.70 | 88,600 | — | — |
| 2026-03-09 | $22.04 | $22.04 | 83,400 | — | — |
| 2026-03-06 | $21.64 | $21.64 | 122,800 | — | — |
| 2026-03-05 | $23.03 | $23.03 | 127,800 | — | — |
| 2026-03-04 | $23.37 | $23.37 | 90,900 | — | — |
| 2026-03-03 | $23.05 | $23.05 | 60,000 | — | — |
| 2026-03-02 | $23.08 | $23.08 | 84,200 | — | — |
| 2026-02-27 | $23.36 | $23.36 | 85,200 | — | — |
| 2026-02-26 | $23.49 | $23.49 | 78,200 | — | — |
| 2026-02-25 | $22.85 | $22.85 | 118,400 | — | — |
| 2026-02-24 | $22.12 | $22.12 | 146,400 | — | — |
| 2026-02-23 | $20.66 | $20.66 | 75,800 | — | — |
| 2026-02-20 | $20.52 | $20.52 | 18,800 | — | — |
| 2026-02-19 | $20.60 | $20.60 | 59,400 | — | — |
| 2026-02-18 | $20.38 | $20.38 | 42,300 | — | — |
| 2026-02-17 | $20.27 | $20.27 | 54,700 | — | — |
| 2026-02-13 | $20.28 | $20.28 | 64,700 | — | — |
| 2026-02-12 | $20.32 | $20.32 | 100,100 | — | — |
| 2026-02-11 | $20.47 | $20.47 | 103,300 | — | — |
| 2026-02-10 | $21.30 | $21.30 | 114,400 | — | — |
| 2026-02-09 | $20.50 | $20.50 | 160,400 | — | — |
| 2026-02-06 | $19.94 | $19.94 | 635,200 | — | — |
| 2026-02-05 | $18.23 | $18.23 | 89,200 | — | — |
| 2026-02-04 | $19.32 | $19.32 | 170,400 | — | — |
| 2026-02-03 | $19.37 | $19.37 | 134,800 | — | — |
| 2026-02-02 | $19.25 | $19.25 | 78,600 | — | — |
| 2026-01-30 | $18.89 | $18.89 | 118,100 | — | — |
| 2026-01-29 | $19.25 | $19.25 | 51,600 | — | — |
| 2026-01-28 | $19.32 | $19.32 | 82,000 | — | — |
| 2026-01-27 | $19.95 | $19.95 | 68,700 | — | — |
| 2026-01-26 | $20.85 | $20.85 | 114,000 | — | — |
| 2026-01-23 | $20.63 | $20.63 | 41,400 | — | — |
| 2026-01-22 | $21.01 | $21.01 | 46,400 | — | — |
| 2026-01-21 | $20.99 | $20.99 | 57,400 | — | — |
| 2026-01-20 | $20.50 | $20.50 | 93,100 | — | — |
| 2026-01-16 | $20.80 | $20.80 | 75,700 | — | — |
| 2026-01-15 | $20.85 | $20.85 | 52,900 | — | — |
| 2026-01-14 | $20.83 | $20.83 | 85,200 | — | — |
| 2026-01-13 | $20.51 | $20.51 | 133,600 | — | — |
| 2026-01-12 | $20.38 | $20.38 | 87,700 | — | — |
| 2026-01-09 | $20.14 | $20.14 | 33,200 | — | — |
| 2026-01-08 | $20.29 | $20.29 | 38,300 | — | — |
| 2026-01-07 | $20.11 | $20.11 | 66,700 | — | — |
| 2026-01-06 | $20.16 | $20.16 | 72,100 | — | — |
| 2026-01-05 | $19.75 | $19.75 | 47,000 | — | — |
| 2026-01-02 | $19.66 | $19.66 | 83,700 | — | — |