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
- 2020-09-03 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 | — | — | — | $22.42 | 98,040 |
| 2026-09-03 | — | — | — | $22.49 | 68,762 |
| 2026-09-02 | — | — | — | $22.48 | 104,311 |
| 2026-09-01 | — | — | — | $22.75 | 82,608 |
| 2026-08-31 | — | — | — | $23.33 | 80,750 |
| 2026-08-28 | — | — | — | $25.30 | 109,863 |
| 2026-08-27 | $25.28 | $25.28 | 2,037,400 | $25.64 | 131,027 |
| 2026-08-26 | $25.47 | $25.47 | 3,173,900 | $24.78 | 205,452 |
| 2026-08-25 | $24.77 | $24.77 | 2,283,200 | $25.19 | 113,685 |
| 2026-08-24 | $24.51 | $24.51 | 2,088,600 | $23.80 | 122,354 |
| 2026-08-21 | $23.88 | $23.88 | 2,488,700 | $23.82 | 137,903 |
| 2026-08-20 | $23.51 | $23.51 | 2,064,600 | $25.12 | 104,466 |
| 2026-08-19 | $25.20 | $25.20 | 1,823,700 | $26.29 | 68,621 |
| 2026-08-18 | $25.44 | $25.44 | 2,277,900 | $25.14 | 114,221 |
| 2026-08-17 | $25.29 | $25.29 | 2,228,800 | $25.62 | 124,504 |
| 2026-08-14 | $25.60 | $25.60 | 1,439,200 | $25.16 | 56,423 |
| 2026-08-13 | $25.65 | $25.65 | 2,169,300 | $25.82 | 168,918 |
| 2026-08-12 | $25.58 | $25.58 | 2,433,700 | $26.00 | 115,664 |
| 2026-08-11 | $26.34 | $26.34 | 2,260,600 | $27.01 | 128,576 |
| 2026-08-10 | $27.67 | $27.67 | 2,550,600 | $26.88 | 119,311 |
| 2026-08-07 | $27.07 | $27.07 | 3,230,800 | $28.67 | 130,653 |
| 2026-08-06 | $29.00 | $29.00 | 1,317,600 | $28.83 | 69,267 |
| 2026-08-05 | $28.79 | $28.79 | 1,861,300 | $29.48 | 81,393 |
| 2026-08-04 | $29.36 | $29.36 | 1,870,000 | $27.71 | 125,194 |
| 2026-08-03 | $27.21 | $27.21 | 1,981,300 | $26.59 | 108,866 |
| 2026-07-31 | $27.18 | $27.18 | 1,687,700 | $27.52 | 88,348 |
| 2026-07-30 | $27.57 | $27.57 | 1,435,700 | $26.24 | 77,495 |
| 2026-07-29 | $25.85 | $25.85 | 2,209,200 | $26.69 | 105,709 |
| 2026-07-28 | $26.65 | $26.65 | 6,566,600 | $26.49 | 94,699 |
| 2026-07-27 | $26.72 | $26.72 | 2,199,300 | $26.81 | 83,993 |
| 2026-07-24 | $26.63 | $26.63 | 2,462,300 | $27.77 | 134,198 |
| 2026-07-23 | $27.45 | $27.45 | 1,357,000 | $27.53 | 75,472 |
| 2026-07-22 | $28.10 | $28.10 | 1,243,800 | $28.62 | 50,821 |
| 2026-07-21 | $29.02 | $29.02 | 1,961,000 | $27.85 | 85,119 |
| 2026-07-20 | $27.54 | $27.54 | 1,256,600 | $28.50 | 64,614 |
| 2026-07-17 | $28.56 | $28.56 | 2,289,900 | — | — |
| 2026-07-16 | $27.64 | $27.64 | 3,744,700 | — | — |
| 2026-07-15 | $30.25 | $30.25 | 2,278,800 | — | — |
| 2026-07-14 | $29.65 | $29.65 | 1,931,300 | — | — |
| 2026-07-13 | $28.36 | $28.36 | 2,504,800 | — | — |
| 2026-07-10 | $31.06 | $31.06 | 3,372,800 | — | — |
| 2026-07-09 | $30.52 | $30.52 | 2,747,000 | — | — |
| 2026-07-08 | $30.64 | $30.64 | 3,974,800 | — | — |
| 2026-07-07 | $30.12 | $30.12 | 2,795,500 | — | — |
| 2026-07-06 | $29.94 | $29.94 | 2,142,400 | — | — |
| 2026-07-02 | $29.46 | $29.46 | 2,307,500 | — | — |
| 2026-07-01 | $28.73 | $28.73 | 4,361,000 | — | — |
| 2026-06-30 | $31.26 | $31.26 | 4,760,900 | — | — |
| 2026-06-29 | $32.56 | $32.56 | 5,862,600 | — | — |
| 2026-06-26 | $31.47 | $31.47 | 15,371,100 | — | — |
| 2026-06-25 | $30.14 | $30.14 | 4,544,000 | — | — |
| 2026-06-24 | $29.12 | $29.12 | 4,762,700 | — | — |
| 2026-06-23 | $28.39 | $28.39 | 5,387,200 | — | — |
| 2026-06-22 | $28.50 | $28.50 | 6,313,500 | — | — |
| 2026-06-18 | $27.97 | $27.97 | 12,095,900 | — | — |
| 2026-06-17 | $32.29 | $32.29 | 2,819,400 | — | — |
| 2026-06-16 | $32.16 | $32.16 | 3,096,300 | — | — |
| 2026-06-15 | $32.90 | $32.90 | 3,225,300 | — | — |
| 2026-06-12 | $30.94 | $30.94 | 9,960,600 | — | — |
| 2026-06-11 | $29.82 | $29.82 | 6,446,100 | — | — |
| 2026-06-10 | $28.68 | $28.68 | 9,849,900 | — | — |
| 2026-06-09 | $31.56 | $31.56 | 7,149,200 | — | — |
| 2026-06-08 | $30.93 | $30.93 | 21,825,700 | — | — |
| 2026-06-05 | $20.22 | $20.22 | 4,018,000 | — | — |
| 2026-06-04 | $22.15 | $22.15 | 1,247,600 | — | — |
| 2026-06-03 | $21.47 | $21.47 | 1,327,200 | — | — |
| 2026-06-02 | $21.50 | $21.50 | 3,189,200 | — | — |
| 2026-06-01 | $23.10 | $23.10 | 3,146,200 | — | — |
| 2026-05-29 | $21.98 | $21.98 | 3,412,700 | — | — |
| 2026-05-28 | $20.00 | $20.00 | 2,401,900 | — | — |
| 2026-05-27 | $19.65 | $19.65 | 2,926,000 | — | — |
| 2026-05-26 | $20.04 | $20.04 | 2,017,600 | — | — |
| 2026-05-22 | $20.24 | $20.24 | 1,650,800 | — | — |
| 2026-05-21 | $21.62 | $21.62 | 2,578,500 | — | — |
| 2026-05-20 | $21.08 | $21.08 | 3,446,600 | — | — |
| 2026-05-19 | $20.30 | $20.30 | 1,917,500 | — | — |
| 2026-05-18 | $20.63 | $20.63 | 3,258,500 | — | — |
| 2026-05-15 | $20.56 | $20.56 | 6,857,900 | — | — |
| 2026-05-14 | $24.87 | $24.87 | 5,401,600 | — | — |
| 2026-05-13 | $25.51 | $25.51 | 3,301,500 | — | — |
| 2026-05-12 | $23.50 | $23.50 | 1,387,800 | — | — |
| 2026-05-11 | $23.48 | $23.48 | 1,143,900 | — | — |
| 2026-05-08 | $23.02 | $23.02 | 1,511,400 | — | — |
| 2026-05-07 | $23.48 | $23.48 | 6,973,100 | — | — |
| 2026-05-06 | $23.62 | $23.62 | 1,475,800 | — | — |
| 2026-05-05 | $24.20 | $24.20 | 2,224,300 | — | — |
| 2026-05-04 | $22.71 | $22.71 | 2,323,400 | — | — |
| 2026-05-01 | $20.98 | $20.98 | 3,017,300 | — | — |
| 2026-04-30 | $21.62 | $21.62 | 3,784,200 | — | — |
| 2026-04-29 | $22.06 | $22.06 | 3,871,100 | — | — |
| 2026-04-28 | $25.14 | $25.14 | 2,864,800 | — | — |
| 2026-04-27 | $26.33 | $26.33 | 2,713,400 | — | — |
| 2026-04-24 | $25.77 | $25.77 | 5,157,800 | — | — |
| 2026-04-23 | $25.87 | $25.87 | 2,895,900 | — | — |
| 2026-04-22 | $26.94 | $26.94 | 3,156,900 | — | — |
| 2026-04-21 | $27.77 | $27.77 | 3,033,700 | — | — |
| 2026-04-20 | $26.39 | $26.39 | 1,515,700 | — | — |
| 2026-04-17 | $26.64 | $26.64 | 2,808,300 | — | — |
| 2026-04-16 | $25.04 | $25.04 | 2,428,500 | — | — |
| 2026-04-15 | $25.33 | $25.33 | 4,398,700 | — | — |
| 2026-04-14 | $24.06 | $24.06 | 3,539,100 | — | — |
| 2026-04-13 | $21.56 | $21.56 | 4,071,300 | — | — |
| 2026-04-10 | $19.95 | $19.95 | 1,731,200 | — | — |
| 2026-04-09 | $20.70 | $20.70 | 2,907,700 | — | — |
| 2026-04-08 | $20.06 | $20.06 | 2,453,100 | — | — |
| 2026-04-07 | $19.80 | $19.80 | 1,955,500 | — | — |
| 2026-04-06 | $20.29 | $20.29 | 2,035,600 | — | — |
| 2026-04-02 | $21.63 | $21.63 | 2,924,600 | — | — |
| 2026-04-01 | $21.22 | $21.22 | 2,561,000 | — | — |
| 2026-03-31 | $20.92 | $20.92 | 2,996,900 | — | — |
| 2026-03-30 | $19.21 | $19.21 | 2,319,200 | — | — |
| 2026-03-27 | $19.26 | $19.26 | 1,836,300 | — | — |
| 2026-03-26 | $19.86 | $19.86 | 2,746,200 | — | — |
| 2026-03-25 | $20.88 | $20.88 | 4,365,700 | — | — |
| 2026-03-24 | $19.48 | $19.48 | 3,002,300 | — | — |
| 2026-03-23 | $18.96 | $18.96 | 3,550,900 | — | — |
| 2026-03-20 | $19.42 | $19.42 | 7,616,800 | — | — |
| 2026-03-19 | $19.32 | $19.32 | 3,173,800 | — | — |
| 2026-03-18 | $18.68 | $18.68 | 2,541,500 | — | — |
| 2026-03-17 | $18.68 | $18.68 | 3,499,000 | — | — |
| 2026-03-16 | $17.88 | $17.88 | 2,861,400 | — | — |
| 2026-03-13 | $17.30 | $17.30 | 4,210,200 | — | — |
| 2026-03-12 | $17.15 | $17.15 | 2,832,000 | — | — |
| 2026-03-11 | $16.99 | $16.99 | 3,454,500 | — | — |
| 2026-03-10 | $16.50 | $16.50 | 2,080,700 | — | — |
| 2026-03-09 | $16.45 | $16.45 | 3,535,000 | — | — |
| 2026-03-06 | $16.95 | $16.95 | 8,098,300 | — | — |
| 2026-03-05 | $16.83 | $16.83 | 18,008,400 | — | — |
| 2026-03-04 | $12.35 | $12.35 | 1,729,700 | — | — |
| 2026-03-03 | $11.50 | $11.50 | 3,060,500 | — | — |
| 2026-03-02 | $11.53 | $11.53 | 1,919,100 | — | — |
| 2026-02-27 | $11.14 | $11.14 | 1,845,900 | — | — |
| 2026-02-26 | $11.40 | $11.40 | 7,498,300 | — | — |
| 2026-02-25 | $12.63 | $12.63 | 2,761,500 | — | — |
| 2026-02-24 | $12.88 | $12.88 | 2,118,100 | — | — |
| 2026-02-23 | $12.73 | $12.73 | 4,610,200 | — | — |
| 2026-02-20 | $12.20 | $12.20 | 1,646,200 | — | — |
| 2026-02-19 | $12.35 | $12.35 | 1,575,400 | — | — |
| 2026-02-18 | $12.41 | $12.41 | 2,624,900 | — | — |
| 2026-02-17 | $12.80 | $12.80 | 1,708,600 | — | — |
| 2026-02-13 | $12.90 | $12.90 | 2,361,800 | — | — |
| 2026-02-12 | $12.67 | $12.67 | 4,775,200 | — | — |
| 2026-02-11 | $12.61 | $12.61 | 2,701,200 | — | — |
| 2026-02-10 | $12.69 | $12.69 | 2,228,300 | — | — |
| 2026-02-09 | $12.89 | $12.89 | 2,880,300 | — | — |
| 2026-02-06 | $12.51 | $12.51 | 2,508,500 | — | — |
| 2026-02-05 | $11.95 | $11.95 | 2,337,700 | — | — |
| 2026-02-04 | $12.32 | $12.32 | 2,214,600 | — | — |
| 2026-02-03 | $12.55 | $12.55 | 5,462,200 | — | — |
| 2026-02-02 | $11.94 | $11.94 | 1,924,100 | — | — |
| 2026-01-30 | $11.61 | $11.61 | 1,435,900 | — | — |
| 2026-01-29 | $11.67 | $11.67 | 1,360,200 | — | — |
| 2026-01-28 | $11.18 | $11.18 | 1,674,000 | — | — |
| 2026-01-27 | $11.85 | $11.85 | 2,766,800 | — | — |
| 2026-01-26 | $11.68 | $11.68 | 1,290,500 | — | — |
| 2026-01-23 | $11.71 | $11.71 | 1,569,700 | — | — |
| 2026-01-22 | $12.35 | $12.35 | 2,903,900 | — | — |
| 2026-01-21 | $12.51 | $12.51 | 4,609,100 | — | — |
| 2026-01-20 | $12.51 | $12.51 | 4,188,900 | — | — |
| 2026-01-16 | $13.01 | $13.01 | 5,995,400 | — | — |
| 2026-01-15 | $11.69 | $11.69 | 3,555,600 | — | — |
| 2026-01-14 | $12.39 | $12.39 | 5,104,100 | — | — |
| 2026-01-13 | $10.44 | $10.44 | 2,045,400 | — | — |
| 2026-01-12 | $10.66 | $10.66 | 2,187,700 | — | — |
| 2026-01-09 | $11.75 | $11.75 | 5,494,500 | — | — |
| 2026-01-08 | $11.06 | $11.06 | 4,800,000 | — | — |
| 2026-01-07 | $11.79 | $11.79 | 7,774,200 | — | — |
| 2026-01-06 | $9.67 | $9.67 | 1,776,900 | — | — |
| 2026-01-05 | $8.91 | $8.91 | 2,031,800 | — | — |
| 2026-01-02 | $8.93 | $8.93 | 1,160,400 | — | — |