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
- 2025-09-12 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 | — | — | — | $27.03 | 22,844 |
| 2026-09-03 | — | — | — | $28.42 | 35,763 |
| 2026-09-02 | — | — | — | $27.62 | 28,307 |
| 2026-09-01 | — | — | — | $27.75 | 13,660 |
| 2026-08-31 | — | — | — | $28.32 | 17,105 |
| 2026-08-28 | — | — | — | $28.35 | 14,582 |
| 2026-08-27 | $28.26 | $28.26 | 425,300 | $28.44 | 20,132 |
| 2026-08-26 | $27.61 | $27.61 | 587,100 | $27.18 | 43,222 |
| 2026-08-25 | $27.89 | $27.89 | 734,600 | $27.00 | 42,637 |
| 2026-08-24 | $27.43 | $27.43 | 595,300 | $27.08 | 22,750 |
| 2026-08-21 | $26.99 | $26.99 | 473,600 | $26.67 | 18,475 |
| 2026-08-20 | $26.57 | $26.57 | 425,500 | $26.26 | 21,451 |
| 2026-08-19 | $26.38 | $26.38 | 623,800 | $25.29 | 34,825 |
| 2026-08-18 | $25.02 | $25.02 | 566,300 | $25.69 | 29,447 |
| 2026-08-17 | $25.42 | $25.42 | 584,900 | $25.97 | 43,444 |
| 2026-08-14 | $26.19 | $26.19 | 568,600 | $26.14 | 31,569 |
| 2026-08-13 | $26.36 | $26.36 | 909,100 | $25.88 | 33,672 |
| 2026-08-12 | $25.05 | $25.05 | 789,300 | $24.46 | 105,795 |
| 2026-08-11 | $24.86 | $24.86 | 977,800 | $23.25 | 70,037 |
| 2026-08-10 | $23.31 | $23.31 | 1,159,000 | $22.26 | 69,319 |
| 2026-08-07 | $22.21 | $22.21 | 1,098,100 | $22.23 | 59,279 |
| 2026-08-06 | $21.56 | $21.56 | 1,001,300 | $20.46 | 46,159 |
| 2026-08-05 | $21.36 | $21.36 | 581,700 | $21.75 | 26,260 |
| 2026-08-04 | $21.91 | $21.91 | 1,050,900 | $21.22 | 91,634 |
| 2026-08-03 | $21.08 | $21.08 | 828,700 | $20.76 | 74,355 |
| 2026-07-31 | $20.34 | $20.34 | 693,700 | $19.59 | 143,491 |
| 2026-07-30 | $20.09 | $20.09 | 893,100 | $20.12 | 79,104 |
| 2026-07-29 | $20.67 | $20.67 | 908,600 | $20.78 | 41,739 |
| 2026-07-28 | $20.59 | $20.59 | 1,093,200 | $19.97 | 49,734 |
| 2026-07-27 | $19.60 | $19.60 | 1,021,300 | $18.17 | 52,659 |
| 2026-07-24 | $17.69 | $17.69 | 477,100 | $17.43 | 28,912 |
| 2026-07-23 | $17.08 | $17.08 | 943,000 | $17.66 | 46,625 |
| 2026-07-22 | $17.50 | $17.50 | 1,132,500 | $18.15 | 92,210 |
| 2026-07-21 | $18.08 | $18.08 | 837,400 | $18.58 | 26,219 |
| 2026-07-20 | $18.59 | $18.59 | 568,400 | $17.61 | 36,466 |
| 2026-07-17 | $17.96 | $17.96 | 442,500 | — | — |
| 2026-07-16 | $18.41 | $18.41 | 957,600 | — | — |
| 2026-07-15 | $18.69 | $18.69 | 706,200 | — | — |
| 2026-07-14 | $18.67 | $18.67 | 783,500 | — | — |
| 2026-07-13 | $18.31 | $18.31 | 842,600 | — | — |
| 2026-07-10 | $17.93 | $17.93 | 612,100 | — | — |
| 2026-07-09 | $18.31 | $18.31 | 484,600 | — | — |
| 2026-07-08 | $17.92 | $17.92 | 764,400 | — | — |
| 2026-07-07 | $18.25 | $18.25 | 1,254,400 | — | — |
| 2026-07-06 | $19.34 | $19.34 | 1,107,100 | — | — |
| 2026-07-02 | $19.31 | $19.31 | 919,900 | — | — |
| 2026-07-01 | $18.96 | $18.96 | 868,400 | — | — |
| 2026-06-30 | $18.14 | $18.14 | 1,106,900 | — | — |
| 2026-06-29 | $18.67 | $18.67 | 1,428,300 | — | — |
| 2026-06-26 | $17.48 | $17.48 | 7,251,700 | — | — |
| 2026-06-25 | $15.37 | $15.37 | 1,144,700 | — | — |
| 2026-06-24 | $15.10 | $15.10 | 832,400 | — | — |
| 2026-06-23 | $15.04 | $15.04 | 966,000 | — | — |
| 2026-06-22 | $14.94 | $14.94 | 1,360,800 | — | — |
| 2026-06-18 | $15.29 | $15.29 | 1,936,300 | — | — |
| 2026-06-17 | $14.82 | $14.82 | 1,458,300 | — | — |
| 2026-06-16 | $14.19 | $14.19 | 1,053,000 | — | — |
| 2026-06-15 | $14.98 | $14.98 | 919,700 | — | — |
| 2026-06-12 | $15.10 | $15.10 | 1,237,200 | — | — |
| 2026-06-11 | $14.76 | $14.76 | 937,100 | — | — |
| 2026-06-10 | $14.74 | $14.74 | 792,500 | — | — |
| 2026-06-09 | $14.65 | $14.65 | 1,088,300 | — | — |
| 2026-06-08 | $14.91 | $14.91 | 682,700 | — | — |
| 2026-06-05 | $14.74 | $14.74 | 856,800 | — | — |
| 2026-06-04 | $15.28 | $15.28 | 1,104,500 | — | — |
| 2026-06-03 | $15.11 | $15.11 | 1,126,600 | — | — |
| 2026-06-02 | $15.44 | $15.44 | 740,000 | — | — |
| 2026-06-01 | $17.04 | $17.04 | 1,071,400 | — | — |
| 2026-05-29 | $15.23 | $15.23 | 1,695,000 | — | — |
| 2026-05-28 | $14.50 | $14.50 | 646,400 | — | — |
| 2026-05-27 | $14.34 | $14.34 | 720,800 | — | — |
| 2026-05-26 | $14.44 | $14.44 | 601,600 | — | — |
| 2026-05-22 | $14.97 | $14.97 | 446,900 | — | — |
| 2026-05-21 | $14.50 | $14.50 | 582,300 | — | — |
| 2026-05-20 | $14.51 | $14.51 | 565,400 | — | — |
| 2026-05-19 | $14.03 | $14.03 | 539,400 | — | — |
| 2026-05-18 | $14.91 | $14.91 | 512,000 | — | — |
| 2026-05-15 | $14.75 | $14.75 | 554,600 | — | — |
| 2026-05-14 | $14.38 | $14.38 | 866,200 | — | — |
| 2026-05-13 | $13.31 | $13.31 | 837,600 | — | — |
| 2026-05-12 | $14.12 | $14.12 | 1,389,600 | — | — |
| 2026-05-11 | $16.93 | $16.93 | 887,500 | — | — |
| 2026-05-08 | $17.31 | $17.31 | 605,500 | — | — |
| 2026-05-07 | $18.34 | $18.34 | 549,700 | — | — |
| 2026-05-06 | $17.33 | $17.33 | 367,800 | — | — |
| 2026-05-05 | $16.57 | $16.57 | 1,358,700 | — | — |
| 2026-05-04 | $16.84 | $16.84 | 523,800 | — | — |
| 2026-05-01 | $16.24 | $16.24 | 358,900 | — | — |
| 2026-04-30 | $15.21 | $15.21 | 249,300 | — | — |
| 2026-04-29 | $15.43 | $15.43 | 1,362,500 | — | — |
| 2026-04-28 | $15.40 | $15.40 | 374,300 | — | — |
| 2026-04-27 | $15.22 | $15.22 | 480,800 | — | — |
| 2026-04-24 | $15.63 | $15.63 | 416,500 | — | — |
| 2026-04-23 | $15.60 | $15.60 | 388,800 | — | — |
| 2026-04-22 | $17.63 | $17.63 | 251,200 | — | — |
| 2026-04-21 | $17.49 | $17.49 | 454,900 | — | — |
| 2026-04-20 | $17.46 | $17.46 | 256,900 | — | — |
| 2026-04-17 | $17.45 | $17.45 | 299,400 | — | — |
| 2026-04-16 | $17.52 | $17.52 | 726,400 | — | — |
| 2026-04-15 | $17.14 | $17.14 | 515,300 | — | — |