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
- 2025-06-18 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 | — | — | — | $24.37 | 52,701 |
| 2026-09-03 | — | — | — | $24.36 | 152,834 |
| 2026-09-02 | — | — | — | $23.30 | 212,889 |
| 2026-09-01 | — | — | — | $23.34 | 65,123 |
| 2026-08-31 | — | — | — | $23.50 | 46,553 |
| 2026-08-28 | — | — | — | $23.52 | 31,617 |
| 2026-08-27 | $23.46 | $23.54 | 520,800 | $23.20 | 16,480 |
| 2026-08-26 | $23.35 | $23.43 | 728,900 | $22.86 | 24,915 |
| 2026-08-25 | $23.06 | $23.14 | 653,700 | $23.58 | 31,181 |
| 2026-08-24 | $23.64 | $23.72 | 785,600 | $22.92 | 36,111 |
| 2026-08-21 | $22.74 | $22.81 | 865,800 | $22.77 | 48,878 |
| 2026-08-20 | $22.52 | $22.59 | 656,200 | $22.44 | 32,919 |
| 2026-08-19 | $22.48 | $22.55 | 719,900 | $22.30 | 41,625 |
| 2026-08-18 | $22.26 | $22.33 | 613,300 | $21.84 | 35,194 |
| 2026-08-17 | $21.60 | $21.67 | 915,500 | $21.75 | 83,283 |
| 2026-08-14 | $21.93 | $22.00 | 803,600 | $21.67 | 64,478 |
| 2026-08-13 | $21.59 | $21.59 | 696,100 | $21.36 | 41,890 |
| 2026-08-12 | $20.96 | $20.96 | 697,200 | $20.78 | 64,822 |
| 2026-08-11 | $20.62 | $20.62 | 627,100 | $20.55 | 33,983 |
| 2026-08-10 | $20.66 | $20.66 | 671,200 | $21.03 | 38,329 |
| 2026-08-07 | $21.13 | $21.13 | 695,600 | $21.08 | 40,236 |
| 2026-08-06 | $21.33 | $21.33 | 860,100 | $21.05 | 49,774 |
| 2026-08-05 | $20.74 | $20.74 | 816,000 | $20.77 | 43,169 |
| 2026-08-04 | $20.65 | $20.65 | 845,500 | $20.59 | 38,492 |
| 2026-08-03 | $20.65 | $20.65 | 1,161,500 | $20.31 | 80,260 |
| 2026-07-31 | $19.97 | $19.97 | 969,800 | $19.78 | 66,326 |
| 2026-07-30 | $20.23 | $20.23 | 1,423,900 | $22.21 | 100,266 |
| 2026-07-29 | $22.14 | $22.14 | 3,042,500 | $21.51 | 176,273 |
| 2026-07-28 | $21.40 | $21.40 | 1,025,200 | $21.10 | 70,345 |
| 2026-07-27 | $20.85 | $20.85 | 820,800 | $20.50 | 61,886 |
| 2026-07-24 | $20.26 | $20.26 | 614,300 | $19.88 | 50,943 |
| 2026-07-23 | $19.71 | $19.71 | 817,400 | $19.73 | 58,944 |
| 2026-07-22 | $19.82 | $19.81 | 957,400 | $20.36 | 47,359 |
| 2026-07-21 | $20.56 | $20.56 | 1,219,000 | $21.19 | 83,761 |
| 2026-07-20 | $21.04 | $21.04 | 742,500 | $20.61 | 39,997 |
| 2026-07-17 | $20.50 | $20.50 | 848,300 | — | — |
| 2026-07-16 | $20.60 | $20.60 | 1,334,600 | — | — |
| 2026-07-15 | $19.74 | $19.74 | 1,496,200 | — | — |
| 2026-07-14 | $20.88 | $20.88 | 1,122,100 | — | — |
| 2026-07-13 | $21.38 | $21.38 | 977,500 | — | — |
| 2026-07-10 | $21.24 | $21.24 | 791,400 | — | — |
| 2026-07-09 | $20.81 | $20.81 | 1,443,100 | — | — |
| 2026-07-08 | $20.47 | $20.47 | 1,561,900 | — | — |
| 2026-07-07 | $20.78 | $20.78 | 1,116,200 | — | — |
| 2026-07-06 | $20.97 | $20.97 | 1,824,900 | — | — |
| 2026-07-02 | $21.25 | $21.25 | 3,410,600 | — | — |
| 2026-07-01 | $19.99 | $19.99 | 2,044,300 | — | — |
| 2026-06-30 | $19.37 | $19.37 | 1,616,100 | — | — |
| 2026-06-29 | $19.73 | $19.73 | 1,875,700 | — | — |
| 2026-06-26 | $19.09 | $19.09 | 3,205,000 | — | — |
| 2026-06-25 | $18.06 | $18.06 | 823,400 | — | — |
| 2026-06-24 | $18.31 | $18.31 | 2,177,900 | — | — |
| 2026-06-23 | $17.48 | $17.48 | 1,404,700 | — | — |
| 2026-06-22 | $16.94 | $16.94 | 1,269,000 | — | — |
| 2026-06-18 | $16.58 | $16.58 | 1,462,100 | — | — |
| 2026-06-17 | $16.84 | $16.84 | 825,700 | — | — |
| 2026-06-16 | $16.91 | $16.91 | 708,600 | — | — |
| 2026-06-15 | $16.62 | $16.62 | 670,400 | — | — |
| 2026-06-12 | $16.70 | $16.70 | 582,200 | — | — |
| 2026-06-11 | $16.94 | $16.94 | 748,600 | — | — |
| 2026-06-10 | $17.10 | $17.10 | 921,200 | — | — |
| 2026-06-09 | $16.71 | $16.71 | 693,900 | — | — |
| 2026-06-08 | $16.50 | $16.50 | 429,800 | — | — |
| 2026-06-05 | $16.74 | $16.74 | 895,100 | — | — |
| 2026-06-04 | $16.03 | $16.03 | 835,700 | — | — |
| 2026-06-03 | $16.19 | $16.19 | 1,286,400 | — | — |
| 2026-06-02 | $17.38 | $17.38 | 785,100 | — | — |
| 2026-06-01 | $17.83 | $17.83 | 823,000 | — | — |
| 2026-05-29 | $18.03 | $18.03 | 1,304,100 | — | — |
| 2026-05-28 | $18.28 | $18.28 | 725,500 | — | — |
| 2026-05-27 | $18.69 | $18.69 | 1,880,100 | — | — |
| 2026-05-26 | $18.61 | $18.61 | 808,800 | — | — |
| 2026-05-22 | $18.63 | $18.63 | 712,800 | — | — |
| 2026-05-21 | $18.61 | $18.61 | 1,180,600 | — | — |
| 2026-05-20 | $18.68 | $18.68 | 1,762,700 | — | — |
| 2026-05-19 | $18.48 | $18.48 | 1,257,800 | — | — |
| 2026-05-18 | $18.98 | $18.98 | 2,710,300 | — | — |
| 2026-05-15 | $18.80 | $18.80 | 1,452,400 | — | — |
| 2026-05-14 | $18.64 | $18.64 | 1,085,600 | — | — |
| 2026-05-13 | $18.20 | $18.20 | 1,180,600 | — | — |
| 2026-05-12 | $18.63 | $18.63 | 1,370,700 | — | — |
| 2026-05-11 | $18.56 | $18.56 | 1,368,300 | — | — |
| 2026-05-08 | $18.46 | $18.46 | 860,300 | — | — |
| 2026-05-07 | $18.87 | $18.87 | 1,782,700 | — | — |
| 2026-05-06 | $18.74 | $18.74 | 1,108,400 | — | — |
| 2026-05-05 | $18.61 | $18.61 | 1,657,700 | — | — |
| 2026-05-04 | $18.43 | $18.43 | 1,466,500 | — | — |
| 2026-05-01 | $18.62 | $18.62 | 2,120,400 | — | — |
| 2026-04-30 | $18.65 | $18.65 | 2,288,600 | — | — |
| 2026-04-29 | $18.41 | $18.41 | 5,351,100 | — | — |
| 2026-04-28 | $18.87 | $18.87 | 1,532,700 | — | — |
| 2026-04-27 | $18.93 | $18.93 | 1,336,200 | — | — |
| 2026-04-24 | $18.47 | $18.47 | 1,006,600 | — | — |
| 2026-04-23 | $18.22 | $18.22 | 777,700 | — | — |
| 2026-04-22 | $18.81 | $18.81 | 1,038,800 | — | — |
| 2026-04-21 | $18.98 | $18.98 | 1,044,200 | — | — |
| 2026-04-20 | $18.98 | $18.98 | 1,414,900 | — | — |
| 2026-04-17 | $19.63 | $19.63 | 3,219,100 | — | — |
| 2026-04-16 | $18.99 | $18.99 | 2,181,200 | — | — |
| 2026-04-15 | $18.39 | $18.39 | 1,531,000 | — | — |
| 2026-04-14 | $17.91 | $17.91 | 1,616,600 | — | — |
| 2026-04-13 | $18.05 | $18.05 | 1,984,400 | — | — |
| 2026-04-10 | $18.00 | $18.00 | 1,505,000 | — | — |
| 2026-04-09 | $17.78 | $17.78 | 1,455,300 | — | — |
| 2026-04-08 | $18.10 | $18.10 | 1,399,900 | — | — |
| 2026-04-07 | $17.95 | $17.95 | 845,700 | — | — |
| 2026-04-06 | $18.04 | $18.04 | 826,900 | — | — |
| 2026-04-02 | $18.00 | $18.00 | 2,826,600 | — | — |
| 2026-04-01 | $17.90 | $17.90 | 1,706,100 | — | — |
| 2026-03-31 | $18.00 | $18.00 | 1,993,600 | — | — |
| 2026-03-30 | $18.03 | $18.03 | 1,282,100 | — | — |
| 2026-03-27 | $17.56 | $17.56 | 2,097,500 | — | — |
| 2026-03-26 | $18.03 | $18.03 | 1,758,400 | — | — |
| 2026-03-25 | $17.77 | $17.77 | 2,266,800 | — | — |
| 2026-03-24 | $17.75 | $17.75 | 3,779,000 | — | — |
| 2026-03-23 | $16.98 | $16.98 | 3,686,000 | — | — |
| 2026-03-20 | $16.37 | $16.37 | 8,668,800 | — | — |
| 2026-03-19 | $17.30 | $17.30 | 2,651,600 | — | — |
| 2026-03-18 | $17.75 | $17.75 | 2,533,000 | — | — |
| 2026-03-17 | $18.24 | $18.24 | 1,941,200 | — | — |
| 2026-03-16 | $18.07 | $18.07 | 2,107,100 | — | — |
| 2026-03-13 | $17.65 | $17.65 | 1,983,300 | — | — |
| 2026-03-12 | $17.27 | $17.27 | 2,229,100 | — | — |
| 2026-03-11 | $17.22 | $17.22 | 1,984,500 | — | — |
| 2026-03-10 | $17.70 | $17.70 | 2,337,400 | — | — |
| 2026-03-09 | $17.70 | $17.70 | 2,983,300 | — | — |
| 2026-03-06 | $18.48 | $18.48 | 2,621,100 | — | — |
| 2026-03-05 | $19.47 | $19.47 | 1,754,100 | — | — |
| 2026-03-04 | $19.41 | $19.41 | 1,829,300 | — | — |
| 2026-03-03 | $19.35 | $19.35 | 1,954,100 | — | — |
| 2026-03-02 | $19.20 | $19.20 | 2,646,300 | — | — |
| 2026-02-27 | $19.00 | $19.00 | 2,417,800 | — | — |
| 2026-02-26 | $19.55 | $19.55 | 3,284,400 | — | — |
| 2026-02-25 | $19.49 | $19.49 | 6,082,900 | — | — |
| 2026-02-24 | $17.77 | $17.77 | 2,666,900 | — | — |
| 2026-02-23 | $16.67 | $16.67 | 1,173,200 | — | — |
| 2026-02-20 | $16.88 | $16.88 | 1,419,400 | — | — |
| 2026-02-19 | $16.79 | $16.79 | 629,000 | — | — |
| 2026-02-18 | $16.90 | $16.90 | 679,100 | — | — |
| 2026-02-17 | $17.18 | $17.18 | 459,300 | — | — |
| 2026-02-13 | $16.87 | $16.87 | 384,300 | — | — |
| 2026-02-12 | $16.67 | $16.67 | 1,136,200 | — | — |
| 2026-02-11 | $17.08 | $17.08 | 911,300 | — | — |
| 2026-02-10 | $17.27 | $17.27 | 575,200 | — | — |
| 2026-02-09 | $17.16 | $17.16 | 1,018,200 | — | — |
| 2026-02-06 | $17.64 | $17.64 | 849,100 | — | — |
| 2026-02-05 | $17.13 | $17.13 | 845,400 | — | — |
| 2026-02-04 | $17.03 | $17.03 | 719,400 | — | — |
| 2026-02-03 | $17.06 | $17.06 | 1,124,700 | — | — |
| 2026-02-02 | $17.03 | $17.03 | 951,400 | — | — |
| 2026-01-30 | $17.23 | $17.23 | 1,064,400 | — | — |
| 2026-01-29 | $16.76 | $16.76 | 1,056,000 | — | — |
| 2026-01-28 | $15.98 | $15.98 | 741,200 | — | — |
| 2026-01-27 | $15.79 | $15.79 | 782,200 | — | — |
| 2026-01-26 | $15.83 | $15.83 | 599,200 | — | — |
| 2026-01-23 | $15.85 | $15.85 | 805,600 | — | — |
| 2026-01-22 | $16.34 | $16.34 | 777,100 | — | — |
| 2026-01-21 | $16.44 | $16.44 | 1,349,200 | — | — |
| 2026-01-20 | $16.27 | $16.27 | 836,600 | — | — |
| 2026-01-16 | $16.29 | $16.29 | 842,100 | — | — |
| 2026-01-15 | $16.17 | $16.17 | 612,400 | — | — |
| 2026-01-14 | $16.61 | $16.61 | 927,000 | — | — |
| 2026-01-13 | $17.29 | $17.29 | 991,500 | — | — |
| 2026-01-12 | $17.65 | $17.65 | 737,600 | — | — |
| 2026-01-09 | $18.10 | $18.10 | 719,200 | — | — |
| 2026-01-08 | $18.64 | $18.64 | 994,400 | — | — |
| 2026-01-07 | $18.57 | $18.57 | 1,068,100 | — | — |
| 2026-01-06 | $18.40 | $18.40 | 1,397,200 | — | — |
| 2026-01-05 | $18.36 | $18.36 | 888,200 | — | — |
| 2026-01-02 | $18.56 | $18.56 | 1,560,600 | — | — |