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
- 2025-05-07 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $27.09 | 2,925 |
| 2026-09-03 | — | — | — | $27.42 | 5,306 |
| 2026-09-02 | — | — | — | $27.21 | 6,046 |
| 2026-09-01 | — | — | — | $26.50 | 17,203 |
| 2026-08-31 | — | — | — | $27.19 | 9,369 |
| 2026-08-28 | — | — | — | $27.01 | 5,087 |
| 2026-08-27 | $27.17 | $27.17 | 169,600 | $27.90 | 6,019 |
| 2026-08-26 | $28.55 | $28.55 | 124,000 | $29.08 | 6,645 |
| 2026-08-25 | $29.19 | $29.19 | 126,400 | $28.75 | 4,484 |
| 2026-08-24 | $28.94 | $28.94 | 201,400 | $27.01 | 17,029 |
| 2026-08-21 | $27.46 | $27.46 | 403,500 | $26.33 | 13,019 |
| 2026-08-20 | $26.28 | $26.28 | 181,500 | $26.79 | 6,476 |
| 2026-08-19 | $27.15 | $27.15 | 214,000 | $26.46 | 7,116 |
| 2026-08-18 | $25.54 | $25.54 | 201,800 | $25.61 | 9,933 |
| 2026-08-17 | $25.43 | $25.43 | 195,000 | $25.27 | 6,747 |
| 2026-08-14 | $26.00 | $26.00 | 246,200 | $28.32 | 16,538 |
| 2026-08-13 | $28.00 | $28.00 | 556,900 | $25.43 | 68,510 |
| 2026-08-12 | $25.01 | $25.01 | 235,700 | $26.03 | 33,246 |
| 2026-08-11 | $23.95 | $23.95 | 187,700 | $24.47 | 10,402 |
| 2026-08-10 | $24.28 | $24.28 | 366,200 | $25.16 | 15,402 |
| 2026-08-07 | $26.22 | $26.22 | 266,700 | $25.17 | 14,883 |
| 2026-08-06 | $25.74 | $25.74 | 194,000 | $26.08 | 10,606 |
| 2026-08-05 | $26.26 | $26.26 | 109,700 | $26.01 | 7,011 |
| 2026-08-04 | $26.39 | $26.39 | 95,300 | $26.03 | 2,308 |
| 2026-08-03 | $26.05 | $26.05 | 148,600 | $26.06 | 8,000 |
| 2026-07-31 | $26.02 | $26.02 | 103,700 | $27.09 | 3,616 |
| 2026-07-30 | $27.26 | $27.26 | 83,700 | $26.55 | 2,682 |
| 2026-07-29 | $26.13 | $26.13 | 125,200 | $25.72 | 5,970 |
| 2026-07-28 | $25.69 | $25.69 | 161,500 | $24.99 | 6,283 |
| 2026-07-27 | $24.62 | $24.62 | 101,200 | $25.56 | 2,061 |
| 2026-07-24 | $24.42 | $24.42 | 150,100 | $25.00 | 7,054 |
| 2026-07-23 | $24.34 | $24.34 | 204,500 | $25.63 | 11,893 |
| 2026-07-22 | $26.22 | $26.22 | 169,100 | $27.54 | 5,552 |
| 2026-07-21 | $27.01 | $27.01 | 169,300 | $27.50 | 8,429 |
| 2026-07-20 | $27.26 | $27.26 | 213,500 | $26.90 | 9,597 |
| 2026-07-17 | $26.77 | $26.77 | 192,000 | — | — |
| 2026-07-16 | $26.47 | $26.47 | 133,200 | — | — |
| 2026-07-15 | $27.88 | $27.88 | 240,400 | — | — |
| 2026-07-14 | $27.46 | $27.46 | 184,200 | — | — |
| 2026-07-13 | $27.40 | $27.40 | 207,800 | — | — |
| 2026-07-10 | $27.85 | $27.85 | 88,700 | — | — |
| 2026-07-09 | $28.01 | $28.01 | 80,000 | — | — |
| 2026-07-08 | $29.34 | $29.34 | 86,600 | — | — |
| 2026-07-07 | $29.07 | $29.07 | 120,100 | — | — |
| 2026-07-06 | $30.10 | $30.10 | 110,000 | — | — |
| 2026-07-02 | $28.99 | $28.99 | 160,400 | — | — |
| 2026-07-01 | $30.21 | $30.21 | 273,100 | — | — |
| 2026-06-30 | $28.86 | $28.86 | 88,200 | — | — |
| 2026-06-29 | $29.27 | $29.27 | 162,200 | — | — |
| 2026-06-26 | $28.98 | $28.98 | 595,600 | — | — |
| 2026-06-25 | $26.38 | $26.38 | 140,300 | — | — |
| 2026-06-24 | $25.65 | $25.65 | 134,100 | — | — |
| 2026-06-23 | $28.45 | $28.45 | 129,600 | — | — |
| 2026-06-22 | $27.33 | $27.33 | 100,600 | — | — |
| 2026-06-18 | $28.63 | $28.63 | 144,200 | — | — |
| 2026-06-17 | $28.49 | $28.49 | 93,600 | — | — |
| 2026-06-16 | $27.89 | $27.89 | 88,700 | — | — |
| 2026-06-15 | $28.14 | $28.14 | 80,000 | — | — |
| 2026-06-12 | $28.06 | $28.05 | 106,600 | — | — |
| 2026-06-11 | $28.30 | $28.30 | 119,300 | — | — |
| 2026-06-10 | $27.46 | $27.46 | 94,600 | — | — |
| 2026-06-09 | $27.27 | $27.27 | 131,600 | — | — |
| 2026-06-08 | $26.25 | $26.25 | 83,000 | — | — |
| 2026-06-05 | $26.13 | $26.13 | 167,800 | — | — |
| 2026-06-04 | $28.01 | $28.01 | 125,200 | — | — |
| 2026-06-03 | $27.25 | $27.25 | 235,800 | — | — |
| 2026-06-02 | $26.24 | $26.24 | 181,900 | — | — |
| 2026-06-01 | $25.92 | $25.92 | 186,800 | — | — |
| 2026-05-29 | $23.38 | $23.38 | 78,000 | — | — |
| 2026-05-28 | $24.33 | $24.33 | 108,100 | — | — |
| 2026-05-27 | $22.63 | $22.63 | 104,100 | — | — |
| 2026-05-26 | $22.62 | $22.62 | 97,400 | — | — |
| 2026-05-22 | $22.27 | $22.27 | 140,000 | — | — |
| 2026-05-21 | $21.71 | $21.71 | 97,500 | — | — |
| 2026-05-20 | $21.06 | $21.06 | 141,600 | — | — |
| 2026-05-19 | $21.06 | $21.06 | 223,400 | — | — |
| 2026-05-18 | $21.27 | $21.27 | 158,300 | — | — |
| 2026-05-15 | $23.12 | $23.12 | 522,700 | — | — |
| 2026-05-14 | $21.93 | $21.93 | 544,600 | — | — |
| 2026-05-13 | $19.64 | $19.64 | 101,400 | — | — |
| 2026-05-12 | $20.35 | $20.35 | 129,600 | — | — |
| 2026-05-11 | $21.15 | $21.15 | 297,600 | — | — |
| 2026-05-08 | $19.79 | $19.79 | 292,200 | — | — |
| 2026-05-07 | $20.10 | $20.10 | 95,800 | — | — |
| 2026-05-06 | $20.15 | $20.15 | 102,800 | — | — |
| 2026-05-05 | $19.46 | $19.46 | 84,300 | — | — |
| 2026-05-04 | $19.37 | $19.37 | 98,700 | — | — |
| 2026-05-01 | $19.75 | $19.75 | 117,100 | — | — |
| 2026-04-30 | $18.34 | $18.34 | 135,000 | — | — |
| 2026-04-29 | $17.47 | $17.47 | 103,800 | — | — |
| 2026-04-28 | $18.24 | $18.24 | 99,700 | — | — |
| 2026-04-27 | $18.44 | $18.44 | 115,600 | — | — |
| 2026-04-24 | $18.67 | $18.67 | 119,600 | — | — |
| 2026-04-23 | $18.89 | $18.89 | 142,400 | — | — |
| 2026-04-22 | $18.81 | $18.81 | 162,900 | — | — |
| 2026-04-21 | $18.73 | $18.73 | 141,300 | — | — |
| 2026-04-20 | $19.74 | $19.74 | 189,400 | — | — |
| 2026-04-17 | $20.09 | $20.09 | 498,500 | — | — |
| 2026-04-16 | $17.20 | $17.20 | 274,300 | — | — |
| 2026-04-15 | $16.75 | $16.75 | 199,400 | — | — |