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
- 2025-01-28 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 | — | — | — | $21.92 | 92,056 |
| 2026-09-03 | — | — | — | $22.21 | 82,484 |
| 2026-09-02 | — | — | — | $21.94 | 89,656 |
| 2026-09-01 | — | — | — | $22.04 | 71,452 |
| 2026-08-31 | — | — | — | $21.95 | 62,984 |
| 2026-08-28 | — | — | — | $22.20 | 72,360 |
| 2026-08-27 | $22.11 | $24.01 | 1,268,500 | $22.12 | 60,288 |
| 2026-08-26 | $22.06 | $23.96 | 1,087,500 | $22.21 | 66,852 |
| 2026-08-25 | $22.25 | $24.16 | 1,688,700 | $22.20 | 119,257 |
| 2026-08-24 | $22.31 | $24.23 | 1,359,100 | $22.30 | 73,888 |
| 2026-08-21 | $22.25 | $24.16 | 1,098,400 | $22.42 | 67,855 |
| 2026-08-20 | $22.28 | $24.19 | 1,232,000 | $22.48 | 67,620 |
| 2026-08-19 | $22.55 | $24.49 | 1,830,100 | $22.65 | 94,561 |
| 2026-08-18 | $22.53 | $24.47 | 1,745,400 | $22.79 | 132,139 |
| 2026-08-17 | $22.61 | $24.55 | 1,482,200 | $22.76 | 107,920 |
| 2026-08-14 | $22.76 | $24.72 | 1,672,000 | $22.70 | 89,878 |
| 2026-08-13 | $22.47 | $24.40 | 2,343,700 | $22.74 | 140,376 |
| 2026-08-12 | $22.74 | $24.35 | 2,775,100 | $23.47 | 169,914 |
| 2026-08-11 | $23.88 | $25.58 | 3,406,900 | $23.60 | 254,094 |
| 2026-08-10 | $24.44 | $26.18 | 2,190,400 | $25.22 | 129,674 |
| 2026-08-07 | $25.40 | $27.20 | 906,900 | $24.96 | 50,592 |
| 2026-08-06 | $25.08 | $26.86 | 760,800 | $25.56 | 47,358 |
| 2026-08-05 | $25.23 | $27.02 | 1,151,300 | $25.67 | 63,155 |
| 2026-08-04 | $25.34 | $27.14 | 1,362,400 | $25.77 | 84,258 |
| 2026-08-03 | $25.98 | $27.82 | 1,776,900 | $26.15 | 87,660 |
| 2026-07-31 | $26.04 | $27.89 | 736,700 | $26.49 | 40,279 |
| 2026-07-30 | $26.59 | $28.48 | 1,306,700 | $26.88 | 113,261 |
| 2026-07-29 | $27.34 | $29.28 | 992,700 | $27.15 | 59,940 |
| 2026-07-28 | $27.10 | $29.02 | 880,500 | $26.79 | 41,533 |
| 2026-07-27 | $26.58 | $28.47 | 917,300 | $26.40 | 48,295 |
| 2026-07-24 | $26.26 | $28.12 | 910,600 | $26.39 | 52,643 |
| 2026-07-23 | $26.10 | $27.95 | 765,500 | $26.04 | 41,215 |
| 2026-07-22 | $26.44 | $28.32 | 1,252,100 | $26.66 | 67,754 |
| 2026-07-21 | $26.51 | $28.39 | 925,900 | $25.97 | 56,523 |
| 2026-07-20 | $25.90 | $27.74 | 1,075,900 | $25.80 | 63,170 |
| 2026-07-17 | $25.77 | $27.60 | 916,600 | — | — |
| 2026-07-16 | $25.62 | $27.44 | 1,417,300 | — | — |
| 2026-07-15 | $24.76 | $26.52 | 1,792,400 | — | — |
| 2026-07-14 | $24.69 | $26.44 | 1,552,500 | — | — |
| 2026-07-13 | $24.73 | $26.49 | 1,839,700 | — | — |
| 2026-07-10 | $24.67 | $26.42 | 1,713,300 | — | — |
| 2026-07-09 | $24.81 | $26.57 | 1,115,000 | — | — |
| 2026-07-08 | $24.87 | $26.64 | 1,275,900 | — | — |
| 2026-07-07 | $25.03 | $26.81 | 1,251,600 | — | — |
| 2026-07-06 | $24.55 | $26.29 | 1,787,300 | — | — |
| 2026-07-02 | $24.58 | $26.33 | 1,270,300 | — | — |
| 2026-07-01 | $24.37 | $26.10 | 1,298,800 | — | — |
| 2026-06-30 | $24.26 | $25.98 | 1,094,000 | — | — |
| 2026-06-29 | $25.02 | $26.80 | 910,400 | — | — |
| 2026-06-26 | $25.12 | $26.90 | 1,918,700 | — | — |
| 2026-06-25 | $24.41 | $26.14 | 1,179,500 | — | — |
| 2026-06-24 | $24.68 | $26.43 | 1,145,000 | — | — |
| 2026-06-23 | $24.97 | $26.74 | 1,141,700 | — | — |
| 2026-06-22 | $24.53 | $26.27 | 1,138,600 | — | — |
| 2026-06-18 | $24.94 | $26.71 | 1,605,000 | — | — |
| 2026-06-17 | $25.03 | $26.81 | 1,297,300 | — | — |
| 2026-06-16 | $25.95 | $27.79 | 2,021,000 | — | — |
| 2026-06-15 | $25.93 | $27.77 | 1,381,400 | — | — |
| 2026-06-12 | $26.77 | $28.67 | 929,700 | — | — |
| 2026-06-11 | $26.58 | $28.47 | 833,800 | — | — |
| 2026-06-10 | $26.83 | $28.74 | 964,100 | — | — |
| 2026-06-09 | $26.67 | $28.56 | 1,247,400 | — | — |
| 2026-06-08 | $26.25 | $28.11 | 1,330,400 | — | — |
| 2026-06-05 | $26.87 | $28.78 | 943,300 | — | — |
| 2026-06-04 | $26.43 | $28.31 | 1,668,200 | — | — |
| 2026-06-03 | $25.70 | $27.52 | 1,024,500 | — | — |
| 2026-06-02 | $25.80 | $27.63 | 1,181,600 | — | — |
| 2026-06-01 | $26.03 | $27.88 | 1,255,400 | — | — |
| 2026-05-29 | $25.83 | $27.66 | 977,500 | — | — |
| 2026-05-28 | $26.40 | $28.27 | 995,100 | — | — |
| 2026-05-27 | $26.70 | $28.60 | 1,567,900 | — | — |
| 2026-05-26 | $26.25 | $28.11 | 1,288,100 | — | — |
| 2026-05-22 | $26.34 | $28.21 | 712,100 | — | — |
| 2026-05-21 | $26.16 | $28.02 | 996,900 | — | — |
| 2026-05-20 | $26.08 | $27.93 | 1,087,400 | — | — |
| 2026-05-19 | $26.07 | $27.92 | 1,521,700 | — | — |
| 2026-05-18 | $25.68 | $27.50 | 1,247,700 | — | — |
| 2026-05-15 | $25.01 | $26.79 | 1,450,000 | — | — |
| 2026-05-14 | $24.93 | $26.70 | 1,263,800 | — | — |
| 2026-05-13 | $25.23 | $26.69 | 1,714,700 | — | — |
| 2026-05-12 | $25.52 | $26.99 | 1,198,600 | — | — |
| 2026-05-11 | $25.44 | $26.91 | 1,111,600 | — | — |
| 2026-05-08 | $25.95 | $27.45 | 1,167,900 | — | — |
| 2026-05-07 | $26.08 | $27.59 | 1,230,700 | — | — |
| 2026-05-06 | $26.17 | $27.68 | 1,313,200 | — | — |
| 2026-05-05 | $26.47 | $28.00 | 993,400 | — | — |
| 2026-05-04 | $26.61 | $28.15 | 1,446,800 | — | — |
| 2026-05-01 | $26.29 | $27.81 | 1,145,800 | — | — |
| 2026-04-30 | $26.28 | $27.80 | 1,490,100 | — | — |
| 2026-04-29 | $26.42 | $27.94 | 1,555,200 | — | — |
| 2026-04-28 | $26.88 | $28.43 | 4,011,200 | — | — |
| 2026-04-27 | $28.73 | $30.39 | 1,593,200 | — | — |
| 2026-04-24 | $29.35 | $31.04 | 1,330,700 | — | — |
| 2026-04-23 | $29.28 | $30.97 | 1,088,800 | — | — |
| 2026-04-22 | $28.88 | $30.55 | 1,187,200 | — | — |
| 2026-04-21 | $29.00 | $30.67 | 1,004,900 | — | — |
| 2026-04-20 | $28.56 | $30.21 | 2,685,000 | — | — |
| 2026-04-17 | $29.00 | $30.67 | 1,320,600 | — | — |
| 2026-04-16 | $28.64 | $30.29 | 1,931,400 | — | — |
| 2026-04-15 | $28.03 | $29.65 | 1,544,300 | — | — |
| 2026-04-14 | $28.80 | $30.46 | 1,651,100 | — | — |
| 2026-04-13 | $28.73 | $30.39 | 1,607,700 | — | — |
| 2026-04-10 | $29.22 | $30.91 | 1,876,500 | — | — |
| 2026-04-09 | $29.59 | $31.30 | 1,572,500 | — | — |
| 2026-04-08 | $29.16 | $30.84 | 1,582,500 | — | — |
| 2026-04-07 | $28.38 | $30.02 | 2,683,900 | — | — |
| 2026-04-06 | $28.82 | $30.15 | 1,818,500 | — | — |
| 2026-04-02 | $28.37 | $29.68 | 2,764,500 | — | — |
| 2026-04-01 | $28.60 | $29.92 | 4,588,800 | — | — |
| 2026-03-31 | $27.97 | $29.26 | 3,277,600 | — | — |
| 2026-03-30 | $27.09 | $28.34 | 2,434,700 | — | — |
| 2026-03-27 | $26.69 | $27.92 | 1,997,900 | — | — |
| 2026-03-26 | $25.83 | $27.02 | 2,897,500 | — | — |
| 2026-03-25 | $24.99 | $26.15 | 6,026,000 | — | — |
| 2026-03-24 | $24.48 | $25.61 | 4,809,900 | — | — |
| 2026-03-23 | $23.48 | $24.57 | 1,164,300 | — | — |
| 2026-03-20 | $23.12 | $24.19 | 2,522,900 | — | — |
| 2026-03-19 | $23.11 | $24.18 | 1,040,900 | — | — |
| 2026-03-18 | $23.55 | $24.64 | 1,991,200 | — | — |
| 2026-03-17 | $23.64 | $24.73 | 840,100 | — | — |
| 2026-03-16 | $23.69 | $24.79 | 982,600 | — | — |
| 2026-03-13 | $23.42 | $24.50 | 664,900 | — | — |
| 2026-03-12 | $23.37 | $24.45 | 1,062,200 | — | — |
| 2026-03-11 | $23.51 | $24.60 | 873,100 | — | — |
| 2026-03-10 | $23.76 | $24.86 | 870,600 | — | — |
| 2026-03-09 | $24.25 | $25.37 | 955,000 | — | — |
| 2026-03-06 | $24.27 | $25.39 | 855,700 | — | — |
| 2026-03-05 | $24.26 | $25.38 | 755,400 | — | — |
| 2026-03-04 | $24.83 | $25.98 | 957,600 | — | — |
| 2026-03-03 | $24.30 | $25.42 | 1,060,800 | — | — |
| 2026-03-02 | $25.16 | $26.32 | 659,900 | — | — |
| 2026-02-27 | $24.88 | $26.03 | 675,300 | — | — |
| 2026-02-26 | $24.64 | $25.78 | 734,600 | — | — |
| 2026-02-25 | $24.53 | $25.66 | 1,364,100 | — | — |
| 2026-02-24 | $25.38 | $26.55 | 902,000 | — | — |
| 2026-02-23 | $25.19 | $26.35 | 791,500 | — | — |
| 2026-02-20 | $25.04 | $26.20 | 823,800 | — | — |
| 2026-02-19 | $24.80 | $25.95 | 572,500 | — | — |
| 2026-02-18 | $24.63 | $25.77 | 1,200,900 | — | — |
| 2026-02-17 | $24.94 | $26.09 | 565,800 | — | — |
| 2026-02-13 | $25.14 | $26.30 | 902,000 | — | — |
| 2026-02-12 | $24.59 | $25.73 | 485,400 | — | — |
| 2026-02-11 | $24.80 | $25.95 | 714,000 | — | — |
| 2026-02-10 | $24.33 | $25.45 | 708,300 | — | — |
| 2026-02-09 | $24.18 | $25.30 | 564,600 | — | — |
| 2026-02-06 | $24.47 | $25.60 | 904,200 | — | — |
| 2026-02-05 | $24.57 | $25.71 | 1,069,800 | — | — |
| 2026-02-04 | $24.43 | $25.56 | 1,255,400 | — | — |
| 2026-02-03 | $24.10 | $25.21 | 1,122,500 | — | — |
| 2026-02-02 | $24.20 | $25.32 | 971,800 | — | — |
| 2026-01-30 | $23.90 | $25.00 | 569,100 | — | — |
| 2026-01-29 | $23.73 | $24.83 | 814,800 | — | — |
| 2026-01-28 | $23.65 | $24.74 | 680,700 | — | — |
| 2026-01-27 | $23.78 | $24.88 | 759,500 | — | — |
| 2026-01-26 | $23.55 | $24.64 | 1,595,500 | — | — |
| 2026-01-23 | $22.75 | $23.80 | 549,600 | — | — |
| 2026-01-22 | $23.10 | $24.17 | 671,200 | — | — |
| 2026-01-21 | $23.11 | $24.18 | 724,400 | — | — |
| 2026-01-20 | $23.37 | $24.45 | 521,400 | — | — |
| 2026-01-16 | $23.45 | $24.53 | 587,100 | — | — |
| 2026-01-15 | $23.41 | $24.49 | 787,000 | — | — |
| 2026-01-14 | $23.45 | $24.53 | 622,600 | — | — |
| 2026-01-13 | $23.24 | $24.31 | 914,300 | — | — |
| 2026-01-12 | $22.75 | $23.80 | 951,900 | — | — |
| 2026-01-09 | $22.48 | $23.52 | 814,200 | — | — |
| 2026-01-08 | $22.42 | $23.46 | 627,900 | — | — |
| 2026-01-07 | $21.71 | $22.71 | 641,300 | — | — |
| 2026-01-06 | $21.72 | $22.72 | 1,081,100 | — | — |
| 2026-01-05 | $21.70 | $22.70 | 937,700 | — | — |
| 2026-01-02 | $22.15 | $23.17 | 1,212,600 | — | — |