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
- 2021-02-05 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 | — | — | — | $24.25 | 23,756 |
| 2026-09-03 | — | — | — | $24.81 | 33,367 |
| 2026-09-02 | — | — | — | $22.96 | 29,913 |
| 2026-09-01 | — | — | — | $22.52 | 38,773 |
| 2026-08-31 | — | — | — | $22.65 | 30,462 |
| 2026-08-28 | — | — | — | $23.15 | 24,832 |
| 2026-08-27 | $23.53 | $23.53 | 622,100 | $23.44 | 40,257 |
| 2026-08-26 | $23.67 | $23.67 | 446,700 | $23.73 | 25,261 |
| 2026-08-25 | $24.01 | $24.01 | 1,219,900 | $23.04 | 49,699 |
| 2026-08-24 | $22.71 | $22.71 | 500,000 | $22.79 | 16,567 |
| 2026-08-21 | $23.36 | $23.36 | 618,100 | $23.40 | 34,268 |
| 2026-08-20 | $23.07 | $23.07 | 649,600 | $23.06 | 23,066 |
| 2026-08-19 | $23.58 | $23.58 | 1,041,100 | $23.77 | 36,701 |
| 2026-08-18 | $23.28 | $23.28 | 1,006,900 | $23.02 | 60,111 |
| 2026-08-17 | $23.01 | $23.01 | 791,100 | $22.84 | 28,004 |
| 2026-08-14 | $23.03 | $23.03 | 417,600 | $22.71 | 27,209 |
| 2026-08-13 | $23.29 | $23.29 | 933,700 | $22.01 | 43,468 |
| 2026-08-12 | $22.34 | $22.34 | 992,200 | $23.39 | 50,311 |
| 2026-08-11 | $23.59 | $23.59 | 646,900 | $23.11 | 33,400 |
| 2026-08-10 | $23.37 | $23.37 | 602,100 | $23.23 | 49,101 |
| 2026-08-07 | $23.67 | $23.67 | 801,800 | $24.16 | 35,268 |
| 2026-08-06 | $23.70 | $23.70 | 735,200 | $22.07 | 32,125 |
| 2026-08-05 | $22.27 | $22.27 | 723,500 | $22.54 | 27,083 |
| 2026-08-04 | $22.25 | $22.25 | 834,900 | $21.74 | 35,741 |
| 2026-08-03 | $21.41 | $21.41 | 851,700 | $20.29 | 35,744 |
| 2026-07-31 | $21.15 | $21.15 | 905,000 | $21.42 | 59,236 |
| 2026-07-30 | $21.80 | $21.80 | 923,300 | $20.05 | 63,680 |
| 2026-07-29 | $19.55 | $19.55 | 884,900 | $20.13 | 56,218 |
| 2026-07-28 | $20.00 | $20.00 | 864,900 | $19.57 | 34,809 |
| 2026-07-27 | $19.44 | $19.44 | 948,200 | $19.98 | 67,579 |
| 2026-07-24 | $19.26 | $19.26 | 639,000 | $18.96 | 33,525 |
| 2026-07-23 | $18.98 | $18.98 | 553,200 | $19.18 | 23,024 |
| 2026-07-22 | $19.51 | $19.51 | 1,010,000 | $20.00 | 51,891 |
| 2026-07-21 | $20.05 | $20.05 | 1,338,600 | $17.73 | 79,473 |
| 2026-07-20 | $17.45 | $17.45 | 663,500 | $18.30 | 45,099 |
| 2026-07-17 | $18.09 | $18.09 | 999,000 | — | — |
| 2026-07-16 | $17.34 | $17.34 | 849,600 | — | — |
| 2026-07-15 | $18.08 | $18.08 | 767,600 | — | — |
| 2026-07-14 | $18.50 | $18.50 | 911,900 | — | — |
| 2026-07-13 | $18.03 | $18.03 | 1,107,800 | — | — |
| 2026-07-10 | $19.14 | $19.14 | 2,184,700 | — | — |
| 2026-07-09 | $19.75 | $19.75 | 1,597,600 | — | — |
| 2026-07-08 | $20.31 | $20.31 | 2,135,500 | — | — |
| 2026-07-07 | $20.10 | $20.10 | 1,369,100 | — | — |
| 2026-07-06 | $20.10 | $20.10 | 1,594,800 | — | — |
| 2026-07-02 | $20.59 | $20.59 | 3,910,600 | — | — |
| 2026-07-01 | $18.39 | $18.39 | 1,388,800 | — | — |
| 2026-06-30 | $18.41 | $18.41 | 1,378,500 | — | — |
| 2026-06-29 | $18.60 | $18.60 | 2,818,600 | — | — |
| 2026-06-26 | $16.10 | $16.10 | 8,125,900 | — | — |
| 2026-06-25 | $14.93 | $14.93 | 903,600 | — | — |
| 2026-06-24 | $14.48 | $14.48 | 742,300 | — | — |
| 2026-06-23 | $14.85 | $14.85 | 1,260,900 | — | — |
| 2026-06-22 | $14.94 | $14.94 | 800,100 | — | — |
| 2026-06-18 | $14.49 | $14.49 | 2,875,000 | — | — |
| 2026-06-17 | $15.02 | $15.02 | 1,110,400 | — | — |
| 2026-06-16 | $14.11 | $14.11 | 750,000 | — | — |
| 2026-06-15 | $14.07 | $14.07 | 1,913,000 | — | — |
| 2026-06-12 | $14.36 | $14.36 | 544,900 | — | — |
| 2026-06-11 | $14.09 | $14.09 | 1,045,400 | — | — |
| 2026-06-10 | $13.00 | $13.00 | 771,500 | — | — |
| 2026-06-09 | $13.28 | $13.28 | 867,900 | — | — |
| 2026-06-08 | $13.29 | $13.29 | 871,200 | — | — |
| 2026-06-05 | $13.16 | $13.16 | 597,300 | — | — |
| 2026-06-04 | $14.32 | $14.32 | 661,700 | — | — |
| 2026-06-03 | $13.44 | $13.44 | 655,600 | — | — |
| 2026-06-02 | $13.66 | $13.66 | 799,300 | — | — |
| 2026-06-01 | $14.57 | $14.57 | 536,400 | — | — |
| 2026-05-29 | $14.97 | $14.97 | 479,800 | — | — |
| 2026-05-28 | $15.01 | $15.01 | 627,600 | — | — |
| 2026-05-27 | $15.52 | $15.52 | 788,600 | — | — |
| 2026-05-26 | $14.10 | $14.10 | 686,000 | — | — |
| 2026-05-22 | $14.33 | $14.33 | 727,600 | — | — |
| 2026-05-21 | $15.04 | $15.04 | 1,039,200 | — | — |
| 2026-05-20 | $15.55 | $15.55 | 1,427,300 | — | — |
| 2026-05-19 | $14.13 | $14.13 | 718,200 | — | — |
| 2026-05-18 | $14.13 | $14.13 | 827,900 | — | — |
| 2026-05-15 | $14.63 | $14.63 | 649,800 | — | — |
| 2026-05-14 | $15.07 | $15.07 | 993,100 | — | — |
| 2026-05-13 | $15.91 | $15.91 | 692,000 | — | — |
| 2026-05-12 | $16.47 | $16.47 | 1,225,100 | — | — |
| 2026-05-11 | $17.25 | $17.25 | 1,389,900 | — | — |
| 2026-05-08 | $16.94 | $16.94 | 1,173,200 | — | — |
| 2026-05-07 | $16.08 | $16.08 | 750,200 | — | — |
| 2026-05-06 | $15.90 | $15.90 | 626,700 | — | — |
| 2026-05-05 | $15.52 | $15.52 | 678,100 | — | — |
| 2026-05-04 | $14.71 | $14.71 | 986,600 | — | — |
| 2026-05-01 | $13.85 | $13.85 | 544,900 | — | — |
| 2026-04-30 | $14.33 | $14.33 | 548,900 | — | — |
| 2026-04-29 | $14.03 | $14.03 | 499,900 | — | — |
| 2026-04-28 | $14.38 | $14.38 | 439,800 | — | — |
| 2026-04-27 | $14.12 | $14.12 | 1,089,500 | — | — |
| 2026-04-24 | $13.81 | $13.81 | 1,075,400 | — | — |
| 2026-04-23 | $14.62 | $14.62 | 971,600 | — | — |
| 2026-04-22 | $15.32 | $15.32 | 1,047,700 | — | — |
| 2026-04-21 | $15.17 | $15.17 | 1,146,700 | — | — |
| 2026-04-20 | $15.71 | $15.71 | 1,086,600 | — | — |
| 2026-04-17 | $16.59 | $16.59 | 2,149,500 | — | — |
| 2026-04-16 | $14.97 | $14.97 | 725,000 | — | — |
| 2026-04-15 | $15.60 | $15.60 | 882,000 | — | — |
| 2026-04-14 | $15.87 | $15.87 | 1,165,700 | — | — |
| 2026-04-13 | $15.97 | $15.97 | 1,555,700 | — | — |
| 2026-04-10 | $15.47 | $15.47 | 525,600 | — | — |
| 2026-04-09 | $15.60 | $15.60 | 939,800 | — | — |
| 2026-04-08 | $15.75 | $15.75 | 1,824,600 | — | — |
| 2026-04-07 | $16.85 | $16.85 | 2,341,900 | — | — |
| 2026-04-06 | $16.27 | $16.27 | 1,484,500 | — | — |
| 2026-04-02 | $18.05 | $18.05 | 1,525,600 | — | — |
| 2026-04-01 | $17.39 | $17.39 | 1,563,400 | — | — |
| 2026-03-31 | $17.84 | $17.84 | 2,462,200 | — | — |
| 2026-03-30 | $14.70 | $14.70 | 1,073,600 | — | — |
| 2026-03-27 | $14.48 | $14.48 | 1,716,000 | — | — |
| 2026-03-26 | $13.57 | $13.57 | 1,022,200 | — | — |
| 2026-03-25 | $12.94 | $12.94 | 681,000 | — | — |
| 2026-03-24 | $12.15 | $12.15 | 1,254,600 | — | — |
| 2026-03-23 | $12.69 | $12.69 | 1,124,900 | — | — |
| 2026-03-20 | $12.04 | $12.04 | 4,553,300 | — | — |
| 2026-03-19 | $13.17 | $13.17 | 877,300 | — | — |
| 2026-03-18 | $13.00 | $13.00 | 1,012,600 | — | — |
| 2026-03-17 | $13.72 | $13.72 | 603,200 | — | — |
| 2026-03-16 | $13.76 | $13.76 | 445,100 | — | — |
| 2026-03-13 | $13.51 | $13.51 | 637,300 | — | — |
| 2026-03-12 | $14.05 | $14.05 | 482,100 | — | — |
| 2026-03-11 | $14.88 | $14.88 | 596,600 | — | — |
| 2026-03-10 | $16.00 | $16.00 | 758,800 | — | — |
| 2026-03-09 | $15.46 | $15.46 | 574,700 | — | — |
| 2026-03-06 | $15.12 | $15.12 | 547,100 | — | — |
| 2026-03-05 | $14.56 | $14.56 | 465,400 | — | — |
| 2026-03-04 | $15.05 | $15.05 | 477,900 | — | — |
| 2026-03-03 | $14.95 | $14.95 | 790,000 | — | — |
| 2026-03-02 | $15.90 | $15.90 | 885,200 | — | — |
| 2026-02-27 | $15.44 | $15.44 | 432,500 | — | — |
| 2026-02-26 | $15.90 | $15.90 | 568,400 | — | — |
| 2026-02-25 | $16.06 | $16.06 | 1,100,100 | — | — |
| 2026-02-24 | $15.35 | $15.35 | 708,500 | — | — |
| 2026-02-23 | $15.42 | $15.42 | 1,348,800 | — | — |
| 2026-02-20 | $13.55 | $13.55 | 424,000 | — | — |
| 2026-02-19 | $13.31 | $13.31 | 595,700 | — | — |
| 2026-02-18 | $13.20 | $13.20 | 462,100 | — | — |
| 2026-02-17 | $12.98 | $12.98 | 485,100 | — | — |
| 2026-02-13 | $12.78 | $12.78 | 303,200 | — | — |
| 2026-02-12 | $13.07 | $13.07 | 383,300 | — | — |
| 2026-02-11 | $13.34 | $13.34 | 830,700 | — | — |
| 2026-02-10 | $13.89 | $13.89 | 1,021,900 | — | — |
| 2026-02-09 | $13.17 | $13.17 | 681,300 | — | — |
| 2026-02-06 | $13.16 | $13.16 | 1,045,000 | — | — |
| 2026-02-05 | $12.07 | $12.07 | 1,106,400 | — | — |
| 2026-02-04 | $12.40 | $12.40 | 725,700 | — | — |
| 2026-02-03 | $12.82 | $12.82 | 887,100 | — | — |
| 2026-02-02 | $12.79 | $12.79 | 866,400 | — | — |
| 2026-01-30 | $13.00 | $13.00 | 1,033,900 | — | — |
| 2026-01-29 | $13.99 | $13.99 | 467,300 | — | — |
| 2026-01-28 | $13.74 | $13.74 | 619,300 | — | — |
| 2026-01-27 | $14.76 | $14.76 | 730,700 | — | — |
| 2026-01-26 | $15.07 | $15.07 | 904,200 | — | — |
| 2026-01-23 | $16.59 | $16.59 | 742,300 | — | — |
| 2026-01-22 | $17.27 | $17.27 | 783,700 | — | — |
| 2026-01-21 | $18.08 | $18.08 | 951,900 | — | — |
| 2026-01-20 | $17.60 | $17.60 | 2,483,800 | — | — |
| 2026-01-16 | $15.75 | $15.75 | 980,900 | — | — |
| 2026-01-15 | $14.06 | $14.06 | 869,100 | — | — |
| 2026-01-14 | $14.77 | $14.77 | 1,109,800 | — | — |
| 2026-01-13 | $13.49 | $13.49 | 1,159,100 | — | — |
| 2026-01-12 | $14.15 | $14.15 | 1,137,800 | — | — |
| 2026-01-09 | $13.52 | $13.52 | 984,600 | — | — |
| 2026-01-08 | $12.78 | $12.78 | 808,300 | — | — |
| 2026-01-07 | $13.56 | $13.56 | 1,586,300 | — | — |
| 2026-01-06 | $11.67 | $11.67 | 1,408,900 | — | — |
| 2026-01-05 | $10.58 | $10.58 | 1,627,500 | — | — |
| 2026-01-02 | $11.64 | $11.64 | 1,177,300 | — | — |