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
- 2008-12-03 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 | — | — | — | $22.08 | 34,146 |
| 2026-09-03 | — | — | — | $21.50 | 115,763 |
| 2026-09-02 | — | — | — | $22.62 | 100,109 |
| 2026-09-01 | — | — | — | $22.85 | 113,183 |
| 2026-08-31 | — | — | — | $21.88 | 88,236 |
| 2026-08-28 | — | — | — | $20.39 | 280,317 |
| 2026-08-27 | $20.34 | $20.34 | 2,016,700 | $20.67 | 57,262 |
| 2026-08-26 | $20.46 | $20.46 | 2,531,300 | $20.25 | 91,770 |
| 2026-08-25 | $19.82 | $19.82 | 3,028,800 | $20.25 | 105,854 |
| 2026-08-24 | $19.96 | $19.96 | 4,402,200 | $19.75 | 145,153 |
| 2026-08-21 | $20.23 | $20.23 | 2,839,500 | $20.56 | 63,458 |
| 2026-08-20 | $21.06 | $21.06 | 3,411,300 | $21.60 | 106,937 |
| 2026-08-19 | $21.22 | $21.22 | 3,464,400 | $21.67 | 68,424 |
| 2026-08-18 | $22.94 | $22.94 | 2,113,000 | $22.50 | 78,480 |
| 2026-08-17 | $22.16 | $22.16 | 1,425,500 | $22.49 | 30,038 |
| 2026-08-14 | $22.62 | $22.62 | 1,626,000 | $22.45 | 57,115 |
| 2026-08-13 | $22.88 | $22.88 | 2,631,700 | $22.58 | 114,036 |
| 2026-08-12 | $22.19 | $22.19 | 2,980,100 | $22.15 | 175,947 |
| 2026-08-11 | $22.63 | $22.63 | 2,081,600 | $22.37 | 62,490 |
| 2026-08-10 | $22.47 | $22.47 | 2,197,200 | $23.12 | 104,293 |
| 2026-08-07 | $22.91 | $22.91 | 3,261,900 | $22.76 | 93,705 |
| 2026-08-06 | $23.97 | $23.97 | 2,848,600 | $23.98 | 73,479 |
| 2026-08-05 | $23.97 | $23.97 | 4,483,300 | $24.59 | 113,426 |
| 2026-08-04 | $26.12 | $26.12 | 2,401,100 | $26.14 | 87,307 |
| 2026-08-03 | $26.48 | $26.48 | 1,678,800 | $26.81 | 80,311 |
| 2026-07-31 | $26.50 | $26.50 | 1,947,700 | $26.60 | 85,764 |
| 2026-07-30 | $25.69 | $25.69 | 2,791,200 | $26.16 | 104,548 |
| 2026-07-29 | $26.55 | $26.55 | 3,078,100 | $27.00 | 102,447 |
| 2026-07-28 | $26.79 | $26.79 | 1,068,600 | $26.76 | 52,879 |
| 2026-07-27 | $26.03 | $26.03 | 649,300 | $26.09 | 30,626 |
| 2026-07-24 | $26.40 | $26.40 | 893,200 | $26.53 | 25,010 |
| 2026-07-23 | $26.48 | $26.48 | 1,088,800 | $26.30 | 39,709 |
| 2026-07-22 | $25.45 | $25.45 | 1,183,800 | $25.29 | 48,700 |
| 2026-07-21 | $26.09 | $26.09 | 905,400 | $26.50 | 25,430 |
| 2026-07-20 | $27.08 | $27.08 | 940,200 | $27.03 | 32,215 |
| 2026-07-17 | $26.99 | $26.99 | 1,158,100 | — | — |
| 2026-07-16 | $27.47 | $27.47 | 809,900 | — | — |
| 2026-07-15 | $26.44 | $26.44 | 1,201,700 | — | — |
| 2026-07-14 | $26.45 | $26.45 | 1,621,200 | — | — |
| 2026-07-13 | $27.16 | $27.16 | 2,229,900 | — | — |
| 2026-07-10 | $25.81 | $25.81 | 1,307,100 | — | — |
| 2026-07-09 | $25.62 | $25.62 | 931,300 | — | — |
| 2026-07-08 | $26.16 | $26.16 | 1,892,000 | — | — |
| 2026-07-07 | $25.74 | $25.74 | 1,340,400 | — | — |
| 2026-07-06 | $25.12 | $25.12 | 948,400 | — | — |
| 2026-07-02 | $25.63 | $25.63 | 1,951,400 | — | — |
| 2026-07-01 | $26.68 | $26.68 | 1,640,800 | — | — |
| 2026-06-30 | $26.98 | $26.98 | 1,130,400 | — | — |
| 2026-06-29 | $26.98 | $26.98 | 1,470,100 | — | — |
| 2026-06-26 | $26.26 | $26.26 | 1,498,500 | — | — |
| 2026-06-25 | $26.85 | $26.85 | 1,885,900 | — | — |
| 2026-06-24 | $27.35 | $27.35 | 4,988,800 | — | — |
| 2026-06-23 | $25.81 | $25.81 | 2,114,700 | — | — |
| 2026-06-22 | $24.86 | $24.86 | 1,446,600 | — | — |
| 2026-06-18 | $24.54 | $24.54 | 3,443,400 | — | — |
| 2026-06-17 | $24.36 | $24.36 | 7,956,000 | — | — |
| 2026-06-16 | $23.28 | $23.28 | 1,326,900 | — | — |
| 2026-06-15 | $23.42 | $23.42 | 1,627,200 | — | — |
| 2026-06-12 | $24.72 | $24.72 | 3,562,700 | — | — |
| 2026-06-11 | $24.72 | $24.72 | 6,981,900 | — | — |
| 2026-06-10 | $26.32 | $26.32 | 7,878,100 | — | — |
| 2026-06-09 | $24.28 | $24.28 | 6,922,900 | — | — |
| 2026-06-08 | $23.55 | $23.55 | 3,600,300 | — | — |
| 2026-06-05 | $23.63 | $23.63 | 5,816,300 | — | — |
| 2026-06-04 | $21.98 | $21.98 | 1,829,800 | — | — |
| 2026-06-03 | $22.36 | $22.36 | 2,247,900 | — | — |
| 2026-06-02 | $21.91 | $21.91 | 1,078,300 | — | — |
| 2026-06-01 | $21.97 | $21.97 | 4,307,200 | — | — |
| 2026-05-29 | $21.37 | $21.37 | 3,320,100 | — | — |
| 2026-05-28 | $21.84 | $21.84 | 3,577,100 | — | — |
| 2026-05-27 | $22.29 | $22.29 | 3,487,000 | — | — |
| 2026-05-26 | $21.73 | $21.73 | 2,084,500 | — | — |
| 2026-05-22 | $21.71 | $21.71 | 2,098,500 | — | — |
| 2026-05-21 | $21.38 | $21.38 | 2,819,200 | — | — |
| 2026-05-20 | $21.32 | $21.32 | 3,743,200 | — | — |
| 2026-05-19 | $21.92 | $21.92 | 2,179,200 | — | — |
| 2026-05-18 | $21.20 | $21.20 | 3,748,400 | — | — |
| 2026-05-15 | $21.32 | $21.32 | 2,149,200 | — | — |
| 2026-05-14 | $20.36 | $20.36 | 1,451,300 | — | — |
| 2026-05-13 | $20.05 | $20.05 | 1,306,500 | — | — |
| 2026-05-12 | $19.83 | $19.83 | 1,915,500 | — | — |
| 2026-05-11 | $19.66 | $19.66 | 1,810,400 | — | — |
| 2026-05-08 | $19.73 | $19.73 | 2,656,700 | — | — |
| 2026-05-07 | $19.92 | $19.92 | 2,958,600 | — | — |
| 2026-05-06 | $19.98 | $19.98 | 3,139,500 | — | — |
| 2026-05-05 | $21.26 | $21.26 | 1,617,800 | — | — |
| 2026-05-04 | $21.63 | $21.63 | 5,297,800 | — | — |
| 2026-05-01 | $20.77 | $20.77 | 3,673,500 | — | — |
| 2026-04-30 | $20.70 | $20.70 | 2,822,100 | — | — |
| 2026-04-29 | $21.36 | $21.36 | 5,557,000 | — | — |
| 2026-04-28 | $20.90 | $20.90 | 4,053,700 | — | — |
| 2026-04-27 | $20.16 | $20.16 | 1,576,300 | — | — |
| 2026-04-24 | $19.86 | $19.86 | 1,947,000 | — | — |
| 2026-04-23 | $20.03 | $20.03 | 3,891,900 | — | — |
| 2026-04-22 | $19.63 | $19.63 | 1,695,700 | — | — |
| 2026-04-21 | $20.14 | $20.14 | 5,259,600 | — | — |
| 2026-04-20 | $19.06 | $19.06 | 2,018,400 | — | — |
| 2026-04-17 | $18.73 | $18.73 | 3,701,700 | — | — |
| 2026-04-16 | $19.22 | $19.22 | 3,858,500 | — | — |
| 2026-04-15 | $19.19 | $19.19 | 2,763,000 | — | — |
| 2026-04-14 | $18.81 | $18.81 | 4,008,200 | — | — |
| 2026-04-13 | $19.64 | $19.64 | 2,842,000 | — | — |
| 2026-04-10 | $19.49 | $19.49 | 2,584,800 | — | — |
| 2026-04-09 | $19.41 | $19.41 | 3,416,200 | — | — |
| 2026-04-08 | $19.73 | $19.73 | 5,775,500 | — | — |
| 2026-04-07 | $19.99 | $19.99 | 7,534,700 | — | — |
| 2026-04-06 | $20.36 | $20.36 | 6,150,400 | — | — |
| 2026-04-02 | $20.21 | $20.21 | 3,949,800 | — | — |
| 2026-04-01 | $19.49 | $19.49 | 4,371,600 | — | — |
| 2026-03-31 | $20.18 | $20.18 | 5,536,600 | — | — |
| 2026-03-30 | $21.77 | $21.77 | 3,682,300 | — | — |
| 2026-03-27 | $21.77 | $21.77 | 8,576,000 | — | — |
| 2026-03-26 | $23.34 | $23.34 | 9,353,100 | — | — |
| 2026-03-25 | $21.74 | $21.74 | 4,374,300 | — | — |
| 2026-03-24 | $23.09 | $23.09 | 6,528,200 | — | — |
| 2026-03-23 | $23.10 | $23.10 | 16,945,900 | — | — |
| 2026-03-20 | $22.10 | $22.10 | 6,714,000 | — | — |
| 2026-03-19 | $20.78 | $20.78 | 12,705,900 | — | — |
| 2026-03-18 | $19.29 | $19.29 | 8,339,100 | — | — |
| 2026-03-17 | $18.13 | $18.13 | 7,784,800 | — | — |
| 2026-03-16 | $18.03 | $18.03 | 11,029,900 | — | — |
| 2026-03-13 | $18.01 | $18.01 | 4,213,100 | — | — |
| 2026-03-12 | $17.54 | $17.54 | 2,570,600 | — | — |
| 2026-03-11 | $16.88 | $16.88 | 2,920,900 | — | — |
| 2026-03-10 | $16.78 | $16.78 | 5,693,500 | — | — |
| 2026-03-09 | $17.18 | $17.18 | 2,477,400 | — | — |
| 2026-03-06 | $17.12 | $17.12 | 5,843,200 | — | — |
| 2026-03-05 | $17.64 | $17.64 | 5,783,500 | — | — |
| 2026-03-04 | $17.23 | $17.23 | 9,389,700 | — | — |
| 2026-03-03 | $17.49 | $17.49 | 22,281,900 | — | — |
| 2026-03-02 | $16.01 | $16.01 | 9,234,300 | — | — |
| 2026-02-27 | $16.42 | $16.42 | 5,791,900 | — | — |
| 2026-02-26 | $16.86 | $16.86 | 3,231,300 | — | — |
| 2026-02-25 | $17.14 | $17.14 | 5,223,200 | — | — |
| 2026-02-24 | $17.07 | $17.07 | 2,815,000 | — | — |
| 2026-02-23 | $16.60 | $16.60 | 4,898,100 | — | — |
| 2026-02-20 | $17.54 | $17.54 | 8,174,600 | — | — |
| 2026-02-19 | $18.25 | $18.25 | 4,393,700 | — | — |
| 2026-02-18 | $18.37 | $18.37 | 5,411,400 | — | — |
| 2026-02-17 | $19.22 | $19.22 | 8,823,200 | — | — |
| 2026-02-13 | $18.08 | $18.08 | 11,644,500 | — | — |
| 2026-02-12 | $18.98 | $18.98 | 32,364,500 | — | — |
| 2026-02-11 | $17.73 | $17.73 | 9,179,400 | — | — |
| 2026-02-10 | $18.16 | $18.16 | 6,441,500 | — | — |
| 2026-02-09 | $17.80 | $17.80 | 4,786,200 | — | — |
| 2026-02-06 | $18.74 | $18.74 | 8,335,000 | — | — |
| 2026-02-05 | $19.88 | $19.88 | 11,130,100 | — | — |
| 2026-02-04 | $18.87 | $18.87 | 18,979,800 | — | — |
| 2026-02-03 | $18.84 | $18.84 | 21,603,700 | — | — |
| 2026-02-02 | $21.49 | $21.49 | 35,723,300 | — | — |
| 2026-01-30 | $19.78 | $19.78 | 63,412,000 | — | — |
| 2026-01-29 | $16.58 | $16.58 | 71,020,300 | — | — |
| 2026-01-28 | $16.69 | $16.69 | 18,583,900 | — | — |
| 2026-01-27 | $18.04 | $18.04 | 9,888,400 | — | — |
| 2026-01-26 | $18.96 | $18.96 | 7,605,100 | — | — |
| 2026-01-23 | $19.51 | $19.51 | 3,399,900 | — | — |
| 2026-01-22 | $20.03 | $20.03 | 4,297,400 | — | — |
| 2026-01-21 | $20.80 | $20.80 | 8,706,000 | — | — |
| 2026-01-20 | $21.41 | $21.41 | 2,407,800 | — | — |
| 2026-01-16 | $23.14 | $23.14 | 2,641,500 | — | — |
| 2026-01-15 | $22.93 | $22.93 | 1,901,100 | — | — |
| 2026-01-14 | $22.63 | $22.63 | 2,583,900 | — | — |
| 2026-01-13 | $23.08 | $23.08 | 2,045,400 | — | — |
| 2026-01-12 | $23.00 | $23.00 | 1,953,900 | — | — |
| 2026-01-09 | $23.92 | $23.92 | 1,657,700 | — | — |
| 2026-01-08 | $24.26 | $24.26 | 1,583,200 | — | — |
| 2026-01-07 | $24.52 | $24.52 | 1,773,400 | — | — |
| 2026-01-06 | $24.07 | $24.07 | 1,785,100 | — | — |
| 2026-01-05 | $24.61 | $24.61 | 2,316,200 | — | — |
| 2026-01-02 | $25.98 | $25.98 | 2,625,400 | — | — |