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
- 2024-02-14 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 | — | — | — | $25.15 | 55,467 |
| 2026-09-03 | — | — | — | $24.05 | 61,670 |
| 2026-09-02 | — | — | — | $22.44 | 65,846 |
| 2026-09-01 | — | — | — | $22.81 | 59,407 |
| 2026-08-31 | — | — | — | $23.72 | 67,000 |
| 2026-08-28 | — | — | — | $26.01 | 130,467 |
| 2026-08-27 | $26.30 | $26.30 | 3,061,900 | $24.47 | 90,746 |
| 2026-08-26 | $23.89 | $23.89 | 2,230,100 | $24.08 | 68,217 |
| 2026-08-25 | $24.35 | $24.35 | 3,490,300 | $25.08 | 126,578 |
| 2026-08-24 | $24.57 | $24.57 | 4,725,800 | $26.61 | 119,932 |
| 2026-08-21 | $27.43 | $27.43 | 4,144,400 | $26.38 | 101,504 |
| 2026-08-20 | $25.98 | $25.98 | 5,911,000 | $28.39 | 154,453 |
| 2026-08-19 | $28.30 | $28.30 | 4,515,100 | $30.13 | 117,815 |
| 2026-08-18 | $30.58 | $30.58 | 7,052,100 | $28.67 | 149,920 |
| 2026-08-17 | $30.15 | $30.15 | 8,278,600 | $32.52 | 212,470 |
| 2026-08-14 | $34.06 | $34.06 | 15,961,000 | $31.73 | 349,871 |
| 2026-08-13 | $27.24 | $27.24 | 3,686,100 | $27.30 | 79,109 |
| 2026-08-12 | $27.03 | $27.03 | 4,363,500 | $27.33 | 147,178 |
| 2026-08-11 | $25.97 | $25.97 | 5,445,400 | $27.62 | 114,398 |
| 2026-08-10 | $27.14 | $27.14 | 3,641,500 | $26.62 | 51,197 |
| 2026-08-07 | $26.11 | $26.11 | 3,976,900 | $25.16 | 79,310 |
| 2026-08-06 | $24.23 | $24.23 | 5,291,400 | $23.84 | 182,946 |
| 2026-08-05 | $25.73 | $25.73 | 3,698,300 | $26.78 | 81,027 |
| 2026-08-04 | $26.67 | $26.67 | 5,249,300 | $23.84 | 141,354 |
| 2026-08-03 | $23.08 | $23.08 | 3,264,800 | $21.21 | 75,851 |
| 2026-07-31 | $21.16 | $21.16 | 2,989,600 | $21.12 | 79,258 |
| 2026-07-30 | $20.51 | $20.51 | 3,185,300 | $18.26 | 93,420 |
| 2026-07-29 | $17.26 | $17.26 | 3,653,700 | $19.32 | 89,700 |
| 2026-07-28 | $19.92 | $19.92 | 3,802,900 | $19.97 | 79,837 |
| 2026-07-27 | $20.60 | $20.60 | 3,151,000 | $19.86 | 116,204 |
| 2026-07-24 | $19.36 | $19.36 | 2,985,900 | $21.49 | 104,031 |
| 2026-07-23 | $21.52 | $21.52 | 4,965,200 | $19.82 | 104,181 |
| 2026-07-22 | $19.67 | $19.67 | 3,132,600 | $19.58 | 111,164 |
| 2026-07-21 | $19.53 | $19.53 | 2,980,500 | $17.95 | 69,913 |
| 2026-07-20 | $17.38 | $17.38 | 1,788,100 | $17.23 | 61,429 |
| 2026-07-17 | $16.93 | $16.93 | 2,477,900 | — | — |
| 2026-07-16 | $16.64 | $16.64 | 4,021,500 | — | — |
| 2026-07-15 | $18.52 | $18.52 | 4,336,400 | — | — |
| 2026-07-14 | $18.68 | $18.68 | 2,434,000 | — | — |
| 2026-07-13 | $17.22 | $17.22 | 4,225,200 | — | — |
| 2026-07-10 | $18.81 | $18.81 | 3,700,200 | — | — |
| 2026-07-09 | $20.73 | $20.73 | 2,418,100 | — | — |
| 2026-07-08 | $20.62 | $20.62 | 2,764,100 | — | — |
| 2026-07-07 | $20.05 | $20.05 | 3,184,900 | — | — |
| 2026-07-06 | $21.65 | $21.65 | 2,965,300 | — | — |
| 2026-07-02 | $22.08 | $22.08 | 6,164,500 | — | — |
| 2026-07-01 | $23.22 | $23.22 | 6,114,600 | — | — |
| 2026-06-30 | $22.30 | $22.30 | 9,915,200 | — | — |
| 2026-06-29 | $19.23 | $19.23 | 3,568,300 | — | — |
| 2026-06-26 | $19.10 | $19.10 | 9,013,000 | — | — |
| 2026-06-25 | $18.81 | $18.81 | 3,175,500 | — | — |
| 2026-06-24 | $19.52 | $19.52 | 3,847,300 | — | — |
| 2026-06-23 | $21.51 | $21.51 | 2,972,400 | — | — |
| 2026-06-22 | $22.57 | $22.57 | 4,364,200 | — | — |
| 2026-06-18 | $24.98 | $24.98 | 5,047,600 | — | — |
| 2026-06-17 | $24.45 | $24.45 | 4,167,500 | — | — |
| 2026-06-16 | $25.20 | $25.20 | 5,998,200 | — | — |
| 2026-06-15 | $24.73 | $24.73 | 5,411,600 | — | — |
| 2026-06-12 | $24.43 | $24.43 | 4,838,100 | — | — |
| 2026-06-11 | $25.72 | $25.72 | 5,737,600 | — | — |
| 2026-06-10 | $22.85 | $22.85 | 4,525,200 | — | — |
| 2026-06-09 | $23.90 | $23.90 | 6,279,900 | — | — |
| 2026-06-08 | $25.85 | $25.85 | 5,918,600 | — | — |
| 2026-06-05 | $26.70 | $26.70 | 7,905,600 | — | — |
| 2026-06-04 | $32.30 | $32.30 | 8,207,800 | — | — |
| 2026-06-03 | $28.86 | $28.86 | 9,139,000 | — | — |
| 2026-06-02 | $33.42 | $33.42 | 14,854,700 | — | — |
| 2026-06-01 | $28.88 | $28.88 | 11,031,300 | — | — |
| 2026-05-29 | $31.78 | $31.78 | 26,233,700 | — | — |
| 2026-05-28 | $29.60 | $29.60 | 48,724,900 | — | — |
| 2026-05-27 | $18.83 | $18.83 | 6,718,400 | — | — |
| 2026-05-26 | $17.28 | $17.28 | 6,267,500 | — | — |
| 2026-05-22 | $16.78 | $16.78 | 6,942,500 | — | — |
| 2026-05-21 | $14.80 | $14.80 | 2,579,000 | — | — |
| 2026-05-20 | $14.37 | $14.37 | 2,601,900 | — | — |
| 2026-05-19 | $13.66 | $13.66 | 3,706,400 | — | — |
| 2026-05-18 | $14.45 | $14.45 | 5,564,200 | — | — |
| 2026-05-15 | $16.20 | $16.20 | 5,535,300 | — | — |
| 2026-05-14 | $16.93 | $16.93 | 8,075,200 | — | — |
| 2026-05-13 | $14.97 | $14.97 | 5,008,900 | — | — |
| 2026-05-12 | $14.12 | $14.12 | 3,723,900 | — | — |
| 2026-05-11 | $15.34 | $15.34 | 5,297,400 | — | — |
| 2026-05-08 | $13.42 | $13.42 | 4,231,900 | — | — |
| 2026-05-07 | $13.50 | $13.50 | 2,048,800 | — | — |
| 2026-05-06 | $14.26 | $14.26 | 2,221,200 | — | — |
| 2026-05-05 | $13.59 | $13.59 | 2,280,300 | — | — |
| 2026-05-04 | $13.81 | $13.81 | 2,224,700 | — | — |
| 2026-05-01 | $14.19 | $14.19 | 2,452,900 | — | — |
| 2026-04-30 | $14.59 | $14.59 | 2,422,700 | — | — |
| 2026-04-29 | $13.74 | $13.74 | 3,660,300 | — | — |
| 2026-04-28 | $14.49 | $14.49 | 2,472,100 | — | — |
| 2026-04-27 | $14.82 | $14.82 | 2,492,200 | — | — |
| 2026-04-24 | $14.65 | $14.65 | 4,915,300 | — | — |
| 2026-04-23 | $16.13 | $16.13 | 3,023,500 | — | — |
| 2026-04-22 | $16.45 | $16.45 | 5,699,000 | — | — |
| 2026-04-21 | $15.37 | $15.37 | 3,730,800 | — | — |
| 2026-04-20 | $15.44 | $15.44 | 6,037,200 | — | — |
| 2026-04-17 | $14.09 | $14.09 | 7,648,900 | — | — |
| 2026-04-16 | $15.91 | $15.91 | 4,210,100 | — | — |
| 2026-04-15 | $15.42 | $15.42 | 5,029,300 | — | — |
| 2026-04-14 | $13.99 | $13.99 | 3,820,400 | — | — |
| 2026-04-13 | $14.00 | $14.00 | 3,093,000 | — | — |
| 2026-04-10 | $13.70 | $13.70 | 3,833,500 | — | — |
| 2026-04-09 | $12.41 | $12.41 | 2,649,900 | — | — |
| 2026-04-08 | $12.85 | $12.85 | 4,034,900 | — | — |
| 2026-04-07 | $13.15 | $13.15 | 5,524,000 | — | — |
| 2026-04-06 | $13.71 | $13.71 | 3,490,400 | — | — |
| 2026-04-02 | $13.60 | $13.60 | 4,783,900 | — | — |
| 2026-04-01 | $12.34 | $12.34 | 3,945,900 | — | — |
| 2026-03-31 | $12.40 | $12.40 | 6,257,900 | — | — |
| 2026-03-30 | $11.10 | $11.10 | 6,522,500 | — | — |
| 2026-03-27 | $11.78 | $11.78 | 5,826,100 | — | — |
| 2026-03-26 | $13.44 | $13.44 | 4,085,200 | — | — |
| 2026-03-25 | $14.86 | $14.86 | 5,291,200 | — | — |
| 2026-03-24 | $15.09 | $15.09 | 3,307,000 | — | — |
| 2026-03-23 | $15.99 | $15.99 | 5,762,900 | — | — |
| 2026-03-20 | $14.87 | $14.87 | 14,658,800 | — | — |
| 2026-03-19 | $18.60 | $18.60 | 3,756,300 | — | — |
| 2026-03-18 | $20.11 | $20.11 | 4,807,200 | — | — |
| 2026-03-17 | $20.91 | $20.91 | 4,657,700 | — | — |
| 2026-03-16 | $18.61 | $18.61 | 6,494,000 | — | — |
| 2026-03-13 | $20.40 | $20.40 | 6,070,600 | — | — |
| 2026-03-12 | $22.15 | $22.15 | 10,337,800 | — | — |
| 2026-03-11 | $19.84 | $19.84 | 6,134,300 | — | — |
| 2026-03-10 | $18.50 | $18.50 | 7,757,700 | — | — |
| 2026-03-09 | $17.28 | $17.28 | 7,397,100 | — | — |
| 2026-03-06 | $16.45 | $16.45 | 7,283,100 | — | — |
| 2026-03-05 | $15.26 | $15.26 | 3,791,400 | — | — |
| 2026-03-04 | $14.68 | $14.68 | 2,289,400 | — | — |
| 2026-03-03 | $13.87 | $13.87 | 5,519,400 | — | — |
| 2026-03-02 | $14.21 | $14.21 | 5,066,100 | — | — |
| 2026-02-27 | $13.65 | $13.65 | 1,297,800 | — | — |
| 2026-02-26 | $13.76 | $13.76 | 1,437,000 | — | — |
| 2026-02-25 | $13.44 | $13.44 | 1,950,300 | — | — |
| 2026-02-24 | $13.31 | $13.31 | 1,568,800 | — | — |
| 2026-02-23 | $13.81 | $13.81 | 1,495,800 | — | — |
| 2026-02-20 | $13.44 | $13.44 | 2,781,600 | — | — |
| 2026-02-19 | $14.46 | $14.46 | 3,401,500 | — | — |
| 2026-02-18 | $13.40 | $13.40 | 2,277,800 | — | — |
| 2026-02-17 | $12.14 | $12.14 | 1,441,000 | — | — |
| 2026-02-13 | $11.92 | $11.92 | 1,591,400 | — | — |
| 2026-02-12 | $11.86 | $11.86 | 1,820,900 | — | — |
| 2026-02-11 | $12.07 | $12.07 | 1,539,300 | — | — |
| 2026-02-10 | $12.60 | $12.60 | 1,956,700 | — | — |
| 2026-02-09 | $13.93 | $13.93 | 2,505,800 | — | — |
| 2026-02-06 | $12.77 | $12.77 | 2,431,100 | — | — |
| 2026-02-05 | $11.09 | $11.09 | 3,514,900 | — | — |
| 2026-02-04 | $12.73 | $12.73 | 3,626,200 | — | — |
| 2026-02-03 | $15.41 | $15.41 | 2,625,800 | — | — |
| 2026-02-02 | $13.59 | $13.59 | 1,704,000 | — | — |
| 2026-01-30 | $13.85 | $13.85 | 2,857,600 | — | — |
| 2026-01-29 | $15.28 | $15.28 | 3,104,700 | — | — |
| 2026-01-28 | $16.25 | $16.25 | 2,195,800 | — | — |
| 2026-01-27 | $16.29 | $16.29 | 2,925,800 | — | — |
| 2026-01-26 | $15.23 | $15.23 | 3,734,500 | — | — |
| 2026-01-23 | $16.70 | $16.70 | 3,543,800 | — | — |
| 2026-01-22 | $18.30 | $18.30 | 4,249,600 | — | — |
| 2026-01-21 | $16.95 | $16.95 | 6,641,300 | — | — |
| 2026-01-20 | $18.67 | $18.67 | 5,479,200 | — | — |
| 2026-01-16 | $18.51 | $18.51 | 6,013,800 | — | — |
| 2026-01-15 | $17.46 | $17.46 | 6,562,500 | — | — |
| 2026-01-14 | $16.53 | $16.53 | 5,543,000 | — | — |
| 2026-01-13 | $14.99 | $14.99 | 4,865,500 | — | — |
| 2026-01-12 | $14.74 | $14.74 | 5,595,500 | — | — |
| 2026-01-09 | $14.17 | $14.17 | 6,853,300 | — | — |
| 2026-01-08 | $15.09 | $15.09 | 5,853,100 | — | — |
| 2026-01-07 | $14.68 | $14.68 | 3,057,500 | — | — |
| 2026-01-06 | $16.00 | $16.00 | 4,154,800 | — | — |
| 2026-01-05 | $15.50 | $15.50 | 5,937,800 | — | — |
| 2026-01-02 | $13.57 | $13.57 | 4,138,700 | — | — |