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
- 2021-09-15 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 | — | — | — | $24.66 | 89,889 |
| 2026-09-03 | — | — | — | $25.08 | 37,320 |
| 2026-09-02 | — | — | — | $26.08 | 27,708 |
| 2026-09-01 | — | — | — | $24.84 | 21,349 |
| 2026-08-31 | — | — | — | $25.15 | 28,100 |
| 2026-08-28 | — | — | — | $25.75 | 11,752 |
| 2026-08-27 | $26.13 | $26.13 | 254,000 | $26.49 | 21,902 |
| 2026-08-26 | $26.22 | $26.22 | 286,800 | $26.75 | 16,531 |
| 2026-08-25 | $26.69 | $26.69 | 317,800 | $26.70 | 20,688 |
| 2026-08-24 | $26.09 | $26.09 | 321,100 | $25.50 | 15,353 |
| 2026-08-21 | $26.05 | $26.05 | 493,600 | $26.27 | 14,856 |
| 2026-08-20 | $25.69 | $25.69 | 324,500 | $26.27 | 16,053 |
| 2026-08-19 | $26.81 | $26.81 | 303,600 | $26.64 | 13,029 |
| 2026-08-18 | $26.04 | $26.04 | 341,300 | $26.10 | 15,266 |
| 2026-08-17 | $26.22 | $26.22 | 596,300 | $25.08 | 25,439 |
| 2026-08-14 | $25.29 | $25.29 | 420,500 | $24.98 | 32,200 |
| 2026-08-13 | $25.02 | $25.02 | 528,400 | $25.07 | 39,540 |
| 2026-08-12 | $25.30 | $25.30 | 478,300 | $25.37 | 37,737 |
| 2026-08-11 | $25.18 | $25.18 | 730,000 | $26.30 | 73,743 |
| 2026-08-10 | $26.25 | $26.25 | 439,500 | $26.09 | 25,032 |
| 2026-08-07 | $26.51 | $26.51 | 820,600 | $27.82 | 115,403 |
| 2026-08-06 | $26.96 | $26.96 | 776,100 | $25.75 | 42,480 |
| 2026-08-05 | $25.71 | $25.71 | 2,741,600 | $30.17 | 174,594 |
| 2026-08-04 | $32.53 | $32.53 | 396,500 | $32.69 | 14,273 |
| 2026-08-03 | $32.04 | $32.04 | 507,300 | $30.95 | 37,919 |
| 2026-07-31 | $31.88 | $31.88 | 712,700 | $32.50 | 65,331 |
| 2026-07-30 | $33.06 | $33.06 | 854,000 | $31.49 | 40,497 |
| 2026-07-29 | $31.11 | $31.11 | 496,100 | $30.97 | 25,194 |
| 2026-07-28 | $30.88 | $30.88 | 410,200 | $31.68 | 34,500 |
| 2026-07-27 | $31.06 | $31.06 | 473,800 | $31.25 | 23,784 |
| 2026-07-24 | $30.63 | $30.63 | 646,300 | $31.05 | 48,857 |
| 2026-07-23 | $30.80 | $30.80 | 435,500 | $30.07 | 39,617 |
| 2026-07-22 | $30.59 | $30.59 | 470,600 | $31.99 | 26,549 |
| 2026-07-21 | $31.85 | $31.85 | 353,200 | $31.59 | 22,320 |
| 2026-07-20 | $31.06 | $31.06 | 348,500 | $32.10 | 23,613 |
| 2026-07-17 | $32.13 | $32.13 | 621,600 | — | — |
| 2026-07-16 | $31.61 | $31.61 | 473,600 | — | — |
| 2026-07-15 | $32.38 | $32.38 | 388,700 | — | — |
| 2026-07-14 | $32.88 | $32.88 | 580,400 | — | — |
| 2026-07-13 | $32.67 | $32.67 | 642,100 | — | — |
| 2026-07-10 | $32.75 | $32.75 | 1,005,600 | — | — |
| 2026-07-09 | $33.01 | $33.01 | 612,200 | — | — |
| 2026-07-08 | $32.57 | $32.57 | 614,600 | — | — |
| 2026-07-07 | $31.94 | $31.94 | 754,600 | — | — |
| 2026-07-06 | $30.86 | $30.86 | 500,700 | — | — |
| 2026-07-02 | $30.62 | $30.62 | 646,000 | — | — |
| 2026-07-01 | $29.41 | $29.41 | 762,200 | — | — |
| 2026-06-30 | $31.94 | $31.94 | 826,100 | — | — |
| 2026-06-29 | $32.11 | $32.11 | 633,300 | — | — |
| 2026-06-26 | $31.88 | $31.88 | 4,230,000 | — | — |
| 2026-06-25 | $30.94 | $30.94 | 653,200 | — | — |
| 2026-06-24 | $30.37 | $30.37 | 633,700 | — | — |
| 2026-06-23 | $30.06 | $30.06 | 1,032,000 | — | — |
| 2026-06-22 | $30.14 | $30.14 | 885,500 | — | — |
| 2026-06-18 | $28.32 | $28.32 | 2,561,500 | — | — |
| 2026-06-17 | $29.07 | $29.07 | 744,000 | — | — |
| 2026-06-16 | $28.21 | $28.21 | 633,600 | — | — |
| 2026-06-15 | $28.55 | $28.55 | 987,100 | — | — |
| 2026-06-12 | $26.99 | $26.99 | 1,013,800 | — | — |
| 2026-06-11 | $25.57 | $25.57 | 1,298,300 | — | — |
| 2026-06-10 | $25.42 | $25.42 | 648,800 | — | — |
| 2026-06-09 | $25.94 | $25.94 | 1,424,000 | — | — |
| 2026-06-08 | $26.75 | $26.75 | 1,198,500 | — | — |
| 2026-06-05 | $26.64 | $26.64 | 1,488,000 | — | — |
| 2026-06-04 | $27.18 | $27.18 | 1,322,700 | — | — |
| 2026-06-03 | $28.69 | $28.69 | 770,300 | — | — |
| 2026-06-02 | $28.66 | $28.66 | 716,800 | — | — |
| 2026-06-01 | $30.39 | $30.39 | 1,077,300 | — | — |
| 2026-05-29 | $33.41 | $33.41 | 1,077,900 | — | — |
| 2026-05-28 | $32.68 | $32.68 | 494,800 | — | — |
| 2026-05-27 | $33.17 | $33.17 | 375,700 | — | — |
| 2026-05-26 | $33.59 | $33.59 | 568,100 | — | — |
| 2026-05-22 | $32.47 | $32.47 | 312,000 | — | — |
| 2026-05-21 | $33.02 | $33.02 | 609,700 | — | — |
| 2026-05-20 | $33.40 | $33.40 | 1,149,300 | — | — |
| 2026-05-19 | $33.78 | $33.78 | 1,110,100 | — | — |
| 2026-05-18 | $35.66 | $35.66 | 757,300 | — | — |
| 2026-05-15 | $37.04 | $37.04 | 1,017,800 | — | — |
| 2026-05-14 | $36.51 | $36.51 | 534,500 | — | — |
| 2026-05-13 | $36.19 | $36.19 | 644,200 | — | — |
| 2026-05-12 | $34.87 | $34.87 | 471,300 | — | — |
| 2026-05-11 | $34.01 | $34.01 | 407,900 | — | — |
| 2026-05-08 | $34.32 | $34.32 | 896,100 | — | — |
| 2026-05-07 | $32.90 | $32.90 | 565,800 | — | — |
| 2026-05-06 | $33.80 | $33.80 | 526,300 | — | — |
| 2026-05-05 | $33.93 | $33.93 | 503,500 | — | — |
| 2026-05-04 | $35.14 | $35.14 | 796,400 | — | — |
| 2026-05-01 | $34.04 | $34.04 | 741,000 | — | — |
| 2026-04-30 | $34.75 | $34.75 | 1,556,600 | — | — |
| 2026-04-29 | $33.79 | $33.79 | 1,174,200 | — | — |
| 2026-04-28 | $35.06 | $35.06 | 801,100 | — | — |
| 2026-04-27 | $36.92 | $36.92 | 882,800 | — | — |
| 2026-04-24 | $37.59 | $37.59 | 1,051,400 | — | — |
| 2026-04-23 | $36.69 | $36.69 | 729,600 | — | — |
| 2026-04-22 | $37.35 | $37.35 | 948,200 | — | — |
| 2026-04-21 | $36.69 | $36.69 | 1,267,700 | — | — |
| 2026-04-20 | $34.37 | $34.37 | 1,290,700 | — | — |
| 2026-04-17 | $35.56 | $35.56 | 1,345,700 | — | — |
| 2026-04-16 | $35.12 | $35.12 | 1,804,900 | — | — |
| 2026-04-15 | $34.97 | $34.97 | 1,062,000 | — | — |
| 2026-04-14 | $35.27 | $35.27 | 1,416,000 | — | — |
| 2026-04-13 | $35.62 | $35.62 | 1,224,100 | — | — |
| 2026-04-10 | $35.26 | $35.26 | 875,300 | — | — |
| 2026-04-09 | $36.69 | $36.69 | 1,005,800 | — | — |
| 2026-04-08 | $37.13 | $37.13 | 857,700 | — | — |
| 2026-04-07 | $37.73 | $37.73 | 841,700 | — | — |
| 2026-04-06 | $38.93 | $38.93 | 1,204,900 | — | — |
| 2026-04-02 | $39.61 | $39.61 | 1,048,200 | — | — |
| 2026-04-01 | $38.28 | $38.28 | 826,100 | — | — |
| 2026-03-31 | $38.30 | $38.30 | 1,322,700 | — | — |
| 2026-03-30 | $34.60 | $34.60 | 1,541,100 | — | — |
| 2026-03-27 | $36.29 | $36.29 | 671,900 | — | — |
| 2026-03-26 | $38.03 | $38.03 | 596,400 | — | — |
| 2026-03-25 | $36.71 | $36.71 | 757,300 | — | — |
| 2026-03-24 | $36.31 | $36.31 | 696,100 | — | — |
| 2026-03-23 | $36.52 | $36.52 | 969,100 | — | — |
| 2026-03-20 | $37.15 | $37.15 | 2,124,400 | — | — |
| 2026-03-19 | $38.18 | $38.18 | 934,400 | — | — |
| 2026-03-18 | $38.05 | $38.05 | 1,330,400 | — | — |
| 2026-03-17 | $37.92 | $37.92 | 1,175,300 | — | — |
| 2026-03-16 | $37.01 | $37.01 | 575,100 | — | — |
| 2026-03-13 | $36.22 | $36.22 | 1,643,800 | — | — |
| 2026-03-12 | $36.00 | $36.00 | 853,600 | — | — |
| 2026-03-11 | $36.54 | $36.54 | 923,700 | — | — |
| 2026-03-10 | $34.74 | $34.74 | 831,400 | — | — |
| 2026-03-09 | $33.75 | $33.75 | 1,280,100 | — | — |
| 2026-03-06 | $35.04 | $35.04 | 1,533,900 | — | — |
| 2026-03-05 | $34.54 | $34.54 | 1,783,000 | — | — |
| 2026-03-04 | $35.27 | $35.27 | 6,161,200 | — | — |
| 2026-03-03 | $33.01 | $33.01 | 1,043,400 | — | — |
| 2026-03-02 | $32.52 | $32.52 | 681,200 | — | — |
| 2026-02-27 | $33.31 | $33.31 | 695,600 | — | — |
| 2026-02-26 | $33.18 | $33.18 | 756,900 | — | — |
| 2026-02-25 | $34.50 | $34.50 | 635,200 | — | — |
| 2026-02-24 | $33.88 | $33.88 | 812,200 | — | — |
| 2026-02-23 | $33.30 | $33.30 | 660,200 | — | — |
| 2026-02-20 | $31.58 | $31.58 | 548,900 | — | — |
| 2026-02-19 | $31.33 | $31.33 | 1,507,500 | — | — |
| 2026-02-18 | $29.40 | $29.40 | 911,600 | — | — |
| 2026-02-17 | $29.12 | $29.12 | 1,057,900 | — | — |
| 2026-02-13 | $27.99 | $27.99 | 481,500 | — | — |
| 2026-02-12 | $29.19 | $29.19 | 1,870,800 | — | — |
| 2026-02-11 | $30.00 | $30.00 | 951,100 | — | — |
| 2026-02-10 | $31.40 | $31.40 | 907,900 | — | — |
| 2026-02-09 | $30.50 | $30.50 | 434,100 | — | — |
| 2026-02-06 | $31.00 | $31.00 | 534,500 | — | — |
| 2026-02-05 | $29.46 | $29.46 | 625,500 | — | — |
| 2026-02-04 | $30.77 | $30.77 | 542,900 | — | — |
| 2026-02-03 | $31.24 | $31.24 | 731,500 | — | — |
| 2026-02-02 | $31.02 | $31.02 | 564,700 | — | — |
| 2026-01-30 | $30.82 | $30.82 | 982,800 | — | — |
| 2026-01-29 | $32.34 | $32.34 | 341,700 | — | — |
| 2026-01-28 | $31.08 | $31.08 | 489,300 | — | — |
| 2026-01-27 | $31.40 | $31.40 | 616,800 | — | — |
| 2026-01-26 | $30.17 | $30.17 | 605,800 | — | — |
| 2026-01-23 | $30.37 | $30.37 | 968,900 | — | — |
| 2026-01-22 | $30.91 | $30.91 | 1,223,800 | — | — |
| 2026-01-21 | $29.43 | $29.43 | 554,000 | — | — |
| 2026-01-20 | $29.51 | $29.51 | 1,647,500 | — | — |
| 2026-01-16 | $28.77 | $28.77 | 317,100 | — | — |
| 2026-01-15 | $29.02 | $29.02 | 454,100 | — | — |
| 2026-01-14 | $29.20 | $29.20 | 300,700 | — | — |
| 2026-01-13 | $28.81 | $28.81 | 440,700 | — | — |
| 2026-01-12 | $28.77 | $28.77 | 438,800 | — | — |
| 2026-01-09 | $29.31 | $29.31 | 548,500 | — | — |
| 2026-01-08 | $30.35 | $30.35 | 749,600 | — | — |
| 2026-01-07 | $30.13 | $30.13 | 755,000 | — | — |
| 2026-01-06 | $26.40 | $26.40 | 482,600 | — | — |
| 2026-01-05 | $26.29 | $26.29 | 1,253,100 | — | — |
| 2026-01-02 | $26.79 | $26.79 | 793,800 | — | — |