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 | — | — | — | $23.86 | 60,020 |
| 2026-09-03 | — | — | — | $23.27 | 64,520 |
| 2026-09-02 | — | — | — | $24.34 | 66,782 |
| 2026-09-01 | — | — | — | $24.61 | 62,106 |
| 2026-08-31 | — | — | — | $23.00 | 62,060 |
| 2026-08-28 | — | — | — | $20.54 | 242,168 |
| 2026-08-27 | $21.33 | $21.33 | 3,065,700 | $22.15 | 91,309 |
| 2026-08-26 | $22.22 | $22.22 | 1,977,100 | $22.17 | 81,637 |
| 2026-08-25 | $21.68 | $21.68 | 1,913,300 | $22.62 | 83,358 |
| 2026-08-24 | $21.74 | $21.74 | 3,241,300 | $21.35 | 140,530 |
| 2026-08-21 | $21.38 | $21.38 | 2,480,900 | $21.27 | 79,039 |
| 2026-08-20 | $22.10 | $22.10 | 2,591,900 | $23.18 | 97,830 |
| 2026-08-19 | $23.45 | $23.45 | 2,417,500 | $24.37 | 86,043 |
| 2026-08-18 | $25.62 | $25.62 | 2,709,200 | $24.66 | 119,122 |
| 2026-08-17 | $23.88 | $23.88 | 1,851,000 | $24.37 | 101,325 |
| 2026-08-14 | $24.78 | $24.78 | 1,959,600 | $24.46 | 98,068 |
| 2026-08-13 | $25.04 | $25.04 | 1,723,600 | $24.50 | 112,979 |
| 2026-08-12 | $24.26 | $24.26 | 1,163,700 | $23.92 | 34,502 |
| 2026-08-11 | $24.69 | $24.69 | 1,387,700 | $24.63 | 40,398 |
| 2026-08-10 | $24.00 | $24.00 | 3,607,400 | $25.39 | 148,120 |
| 2026-08-07 | $25.64 | $25.64 | 3,126,800 | $25.08 | 57,746 |
| 2026-08-06 | $27.23 | $27.23 | 1,807,200 | $27.61 | 88,223 |
| 2026-08-05 | $27.07 | $27.07 | 2,168,200 | $27.01 | 88,204 |
| 2026-08-04 | $29.44 | $29.44 | 1,964,300 | $29.31 | 83,648 |
| 2026-08-03 | $31.17 | $31.17 | 1,453,800 | $32.72 | 115,678 |
| 2026-07-31 | $31.29 | $31.29 | 1,596,100 | $31.77 | 101,844 |
| 2026-07-30 | $29.96 | $29.96 | 1,439,100 | $31.34 | 106,333 |
| 2026-07-29 | $32.03 | $32.03 | 3,481,100 | $32.12 | 143,866 |
| 2026-07-28 | $32.16 | $32.16 | 2,057,600 | $32.25 | 61,504 |
| 2026-07-27 | $30.67 | $30.67 | 1,636,900 | $30.49 | 71,240 |
| 2026-07-24 | $31.01 | $31.01 | 1,611,400 | $31.39 | 52,580 |
| 2026-07-23 | $31.72 | $31.72 | 2,406,400 | $31.66 | 57,491 |
| 2026-07-22 | $29.64 | $29.64 | 2,178,600 | $29.81 | 31,452 |
| 2026-07-21 | $30.63 | $30.63 | 2,113,000 | $30.92 | 93,430 |
| 2026-07-20 | $33.34 | $33.34 | 1,346,600 | $33.06 | 69,995 |
| 2026-07-17 | $33.65 | $33.65 | 1,833,500 | — | — |
| 2026-07-16 | $34.20 | $34.20 | 1,865,600 | — | — |
| 2026-07-15 | $31.82 | $31.82 | 2,648,900 | — | — |
| 2026-07-14 | $30.74 | $30.74 | 2,095,100 | — | — |
| 2026-07-13 | $31.98 | $31.98 | 2,314,500 | — | — |
| 2026-07-10 | $29.91 | $29.91 | 1,967,900 | — | — |
| 2026-07-09 | $29.72 | $29.72 | 1,946,900 | — | — |
| 2026-07-08 | $31.42 | $31.42 | 2,840,900 | — | — |
| 2026-07-07 | $29.67 | $29.67 | 2,448,700 | — | — |
| 2026-07-06 | $28.00 | $28.00 | 1,816,800 | — | — |
| 2026-07-02 | $29.10 | $29.10 | 2,995,600 | — | — |
| 2026-07-01 | $30.62 | $30.62 | 2,151,400 | — | — |
| 2026-06-30 | $30.79 | $30.79 | 1,893,100 | — | — |
| 2026-06-29 | $31.82 | $31.82 | 1,791,700 | — | — |
| 2026-06-26 | $31.13 | $31.13 | 2,219,200 | — | — |
| 2026-06-25 | $32.25 | $32.25 | 2,127,700 | — | — |
| 2026-06-24 | $32.97 | $32.97 | 5,367,000 | — | — |
| 2026-06-23 | $28.80 | $28.80 | 2,575,400 | — | — |
| 2026-06-22 | $25.93 | $25.93 | 2,343,700 | — | — |
| 2026-06-18 | $25.43 | $25.43 | 3,275,400 | — | — |
| 2026-06-17 | $24.61 | $24.61 | 4,269,600 | — | — |
| 2026-06-16 | $22.68 | $22.68 | 1,645,300 | — | — |
| 2026-06-15 | $22.63 | $22.63 | 2,144,500 | — | — |
| 2026-06-12 | $24.32 | $24.32 | 2,556,700 | — | — |
| 2026-06-11 | $24.76 | $24.76 | 4,350,300 | — | — |
| 2026-06-10 | $27.83 | $27.83 | 5,051,800 | — | — |
| 2026-06-09 | $26.57 | $26.57 | 4,660,900 | — | — |
| 2026-06-08 | $24.54 | $24.54 | 3,868,200 | — | — |
| 2026-06-05 | $24.59 | $24.59 | 7,802,800 | — | — |
| 2026-06-04 | $20.95 | $20.95 | 2,307,300 | — | — |
| 2026-06-03 | $21.46 | $21.46 | 3,796,400 | — | — |
| 2026-06-02 | $20.38 | $20.38 | 2,986,800 | — | — |
| 2026-06-01 | $20.55 | $20.55 | 5,140,400 | — | — |
| 2026-05-29 | $20.16 | $20.16 | 4,994,500 | — | — |
| 2026-05-28 | $20.16 | $20.16 | 4,189,700 | — | — |
| 2026-05-27 | $20.70 | $20.70 | 5,157,600 | — | — |
| 2026-05-26 | $19.43 | $19.43 | 3,868,400 | — | — |
| 2026-05-22 | $20.14 | $20.14 | 5,275,600 | — | — |
| 2026-05-21 | $19.56 | $19.56 | 4,923,400 | — | — |
| 2026-05-20 | $19.96 | $19.96 | 6,342,400 | — | — |
| 2026-05-19 | $21.09 | $21.09 | 8,293,400 | — | — |
| 2026-05-18 | $19.28 | $19.28 | 9,283,700 | — | — |
| 2026-05-15 | $19.81 | $19.81 | 15,497,800 | — | — |
| 2026-05-14 | $16.88 | $16.88 | 12,102,300 | — | — |
| 2026-05-13 | $15.39 | $15.39 | 12,163,800 | — | — |
| 2026-05-12 | $15.80 | $15.80 | 11,216,400 | — | — |
| 2026-05-11 | $16.02 | $16.02 | 13,140,900 | — | — |
| 2026-05-08 | $18.54 | $18.54 | 7,874,400 | — | — |
| 2026-05-07 | $19.28 | $19.28 | 13,648,500 | — | — |
| 2026-05-06 | $20.21 | $20.21 | 6,186,900 | — | — |
| 2026-05-05 | $23.05 | $23.05 | 4,314,800 | — | — |
| 2026-05-04 | $23.04 | $23.04 | 11,600,800 | — | — |
| 2026-05-01 | $21.52 | $21.52 | 7,929,100 | — | — |
| 2026-04-30 | $22.67 | $22.67 | 4,859,300 | — | — |
| 2026-04-29 | $24.00 | $24.00 | 7,573,900 | — | — |
| 2026-04-28 | $23.08 | $23.08 | 5,714,500 | — | — |
| 2026-04-27 | $21.70 | $21.70 | 3,618,200 | — | — |
| 2026-04-24 | $21.42 | $21.42 | 6,356,500 | — | — |
| 2026-04-23 | $21.66 | $21.66 | 5,911,700 | — | — |
| 2026-04-22 | $20.51 | $20.51 | 5,125,300 | — | — |
| 2026-04-21 | $21.63 | $21.63 | 8,125,400 | — | — |
| 2026-04-20 | $19.55 | $19.55 | 3,503,100 | — | — |
| 2026-04-17 | $18.82 | $18.82 | 8,629,800 | — | — |
| 2026-04-16 | $20.25 | $20.25 | 4,894,600 | — | — |
| 2026-04-15 | $19.87 | $19.87 | 5,527,700 | — | — |
| 2026-04-14 | $19.81 | $19.81 | 7,680,700 | — | — |
| 2026-04-13 | $22.15 | $22.15 | 5,988,800 | — | — |
| 2026-04-10 | $21.63 | $21.63 | 4,929,500 | — | — |
| 2026-04-09 | $22.08 | $22.08 | 5,688,900 | — | — |
| 2026-04-08 | $22.75 | $22.75 | 8,638,800 | — | — |
| 2026-04-07 | $23.92 | $23.92 | 8,105,100 | — | — |
| 2026-04-06 | $23.88 | $23.88 | 4,636,300 | — | — |
| 2026-04-02 | $24.09 | $24.09 | 9,349,100 | — | — |
| 2026-04-01 | $22.58 | $22.58 | 5,821,100 | — | — |
| 2026-03-31 | $22.51 | $22.51 | 10,641,300 | — | — |
| 2026-03-30 | $26.27 | $26.27 | 4,387,100 | — | — |
| 2026-03-27 | $26.42 | $26.42 | 14,307,500 | — | — |
| 2026-03-26 | $28.75 | $28.75 | 9,729,000 | — | — |
| 2026-03-25 | $25.26 | $25.26 | 9,396,900 | — | — |
| 2026-03-24 | $27.27 | $27.27 | 8,764,200 | — | — |
| 2026-03-23 | $27.73 | $27.73 | 15,397,800 | — | — |
| 2026-03-20 | $28.58 | $28.58 | 14,093,700 | — | — |
| 2026-03-19 | $25.15 | $25.15 | 24,922,100 | — | — |
| 2026-03-18 | $23.39 | $23.39 | 12,674,400 | — | — |
| 2026-03-17 | $21.58 | $21.58 | 6,888,900 | — | — |
| 2026-03-16 | $20.61 | $20.61 | 8,706,000 | — | — |
| 2026-03-13 | $21.00 | $21.00 | 11,119,900 | — | — |
| 2026-03-12 | $19.04 | $19.04 | 6,844,600 | — | — |
| 2026-03-11 | $18.37 | $18.37 | 8,744,000 | — | — |
| 2026-03-10 | $17.47 | $17.47 | 12,027,500 | — | — |
| 2026-03-09 | $18.43 | $18.43 | 8,227,500 | — | — |
| 2026-03-06 | $19.64 | $19.64 | 10,995,800 | — | — |
| 2026-03-05 | $20.65 | $20.65 | 9,957,700 | — | — |
| 2026-03-04 | $20.05 | $20.05 | 11,376,500 | — | — |
| 2026-03-03 | $20.37 | $20.37 | 40,376,300 | — | — |
| 2026-03-02 | $17.29 | $17.29 | 21,861,400 | — | — |
| 2026-02-27 | $15.92 | $15.92 | 16,741,000 | — | — |
| 2026-02-26 | $17.97 | $17.97 | 9,930,900 | — | — |
| 2026-02-25 | $18.20 | $18.20 | 20,441,440 | — | — |
| 2026-02-24 | $18.80 | $18.80 | 11,446,440 | — | — |
| 2026-02-23 | $18.10 | $18.10 | 18,393,910 | — | — |
| 2026-02-20 | $20.20 | $20.20 | 19,189,830 | — | — |
| 2026-02-19 | $23.70 | $23.70 | 10,827,900 | — | — |
| 2026-02-18 | $24.40 | $24.40 | 15,059,610 | — | — |
| 2026-02-17 | $27.40 | $27.40 | 16,576,020 | — | — |
| 2026-02-13 | $25.10 | $25.10 | 16,660,120 | — | — |
| 2026-02-12 | $26.70 | $26.70 | 28,834,830 | — | — |
| 2026-02-11 | $21.50 | $21.50 | 17,595,950 | — | — |
| 2026-02-10 | $23.60 | $23.60 | 16,581,440 | — | — |
| 2026-02-09 | $22.00 | $22.00 | 15,187,420 | — | — |
| 2026-02-06 | $26.20 | $26.20 | 20,047,570 | — | — |
| 2026-02-05 | $29.20 | $29.20 | 35,027,540 | — | — |
| 2026-02-04 | $21.00 | $21.00 | 35,156,440 | — | — |
| 2026-02-03 | $22.30 | $22.30 | 39,653,470 | — | — |
| 2026-02-02 | $25.60 | $25.60 | 45,607,490 | — | — |
| 2026-01-30 | $23.60 | $23.60 | 100,224,410 | — | — |
| 2026-01-29 | $15.80 | $15.80 | 89,643,190 | — | — |
| 2026-01-28 | $15.70 | $15.70 | 65,740,190 | — | — |
| 2026-01-27 | $17.10 | $17.10 | 65,002,380 | — | — |
| 2026-01-26 | $18.60 | $18.60 | 83,218,750 | — | — |
| 2026-01-23 | $22.50 | $22.50 | 16,576,590 | — | — |
| 2026-01-22 | $25.90 | $25.90 | 16,581,400 | — | — |
| 2026-01-21 | $28.10 | $28.10 | 18,266,760 | — | — |
| 2026-01-20 | $27.20 | $27.20 | 15,876,500 | — | — |
| 2026-01-16 | $30.70 | $30.70 | 18,355,320 | — | — |
| 2026-01-15 | $29.20 | $29.20 | 20,792,830 | — | — |
| 2026-01-14 | $28.20 | $28.20 | 27,574,860 | — | — |
| 2026-01-13 | $33.10 | $33.10 | 19,275,110 | — | — |
| 2026-01-12 | $34.30 | $34.30 | 12,129,720 | — | — |
| 2026-01-09 | $39.80 | $39.80 | 10,080,890 | — | — |
| 2026-01-08 | $43.30 | $43.30 | 10,256,700 | — | — |
| 2026-01-07 | $42.00 | $42.00 | 12,496,730 | — | — |
| 2026-01-06 | $39.10 | $39.10 | 23,356,390 | — | — |
| 2026-01-05 | $44.90 | $44.90 | 16,228,790 | — | — |
| 2026-01-02 | $50.90 | $50.90 | 12,265,650 | — | — |