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
- 2016-10-17 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 | — | — | — | $19.61 | 36,473 |
| 2026-09-03 | — | — | — | $19.67 | 35,262 |
| 2026-09-02 | — | — | — | $18.53 | 43,287 |
| 2026-09-01 | — | — | — | $18.73 | 30,813 |
| 2026-08-31 | — | — | — | $19.07 | 43,776 |
| 2026-08-28 | — | — | — | $19.13 | 41,933 |
| 2026-08-27 | $18.83 | $19.30 | 766,800 | $18.85 | 44,788 |
| 2026-08-26 | $18.96 | $19.43 | 1,153,200 | $18.58 | 68,138 |
| 2026-08-25 | $18.64 | $19.10 | 813,500 | $19.09 | 45,350 |
| 2026-08-24 | $18.98 | $19.45 | 951,600 | $20.00 | 68,486 |
| 2026-08-21 | $20.01 | $20.51 | 1,050,200 | $19.78 | 49,231 |
| 2026-08-20 | $19.49 | $19.97 | 557,800 | $19.51 | 30,926 |
| 2026-08-19 | $19.63 | $20.12 | 695,000 | $19.71 | 41,218 |
| 2026-08-18 | $19.48 | $19.96 | 691,800 | $20.22 | 41,539 |
| 2026-08-17 | $20.10 | $20.60 | 840,800 | $20.21 | 36,698 |
| 2026-08-14 | $20.38 | $20.89 | 1,441,100 | $20.66 | 70,687 |
| 2026-08-13 | $20.03 | $20.53 | 1,788,600 | $18.81 | 106,012 |
| 2026-08-12 | $18.62 | $19.08 | 724,600 | $19.14 | 43,626 |
| 2026-08-11 | $19.14 | $19.61 | 971,200 | $19.01 | 51,624 |
| 2026-08-10 | $18.71 | $19.17 | 784,100 | $19.14 | 70,284 |
| 2026-08-07 | $19.42 | $19.90 | 999,000 | $19.15 | 79,271 |
| 2026-08-06 | $18.85 | $19.32 | 1,383,200 | $20.23 | 115,114 |
| 2026-08-05 | $20.52 | $21.03 | 2,040,600 | $20.22 | 150,017 |
| 2026-08-04 | $21.16 | $21.68 | 1,390,200 | $20.43 | 93,711 |
| 2026-08-03 | $21.01 | $21.53 | 793,800 | $21.20 | 37,190 |
| 2026-07-31 | $21.04 | $21.56 | 1,192,300 | $21.77 | 90,282 |
| 2026-07-30 | $21.88 | $22.42 | 862,300 | $22.41 | 53,647 |
| 2026-07-29 | $21.58 | $22.11 | 809,800 | $21.35 | 46,016 |
| 2026-07-28 | $21.62 | $22.16 | 697,600 | $20.82 | 40,588 |
| 2026-07-27 | $20.72 | $21.23 | 722,100 | $20.73 | 35,111 |
| 2026-07-24 | $20.40 | $20.91 | 520,800 | $20.11 | 28,583 |
| 2026-07-23 | $20.11 | $20.61 | 704,300 | $20.20 | 44,832 |
| 2026-07-22 | $20.65 | $21.16 | 938,200 | $20.23 | 49,336 |
| 2026-07-21 | $19.92 | $20.41 | 1,064,900 | $19.93 | 39,982 |
| 2026-07-20 | $19.65 | $20.14 | 755,800 | $19.70 | 36,805 |
| 2026-07-17 | $19.79 | $20.28 | 792,600 | — | — |
| 2026-07-16 | $20.61 | $21.12 | 1,031,000 | — | — |
| 2026-07-15 | $19.93 | $20.42 | 641,400 | — | — |
| 2026-07-14 | $19.26 | $19.74 | 759,800 | — | — |
| 2026-07-13 | $19.20 | $19.68 | 878,300 | — | — |
| 2026-07-10 | $19.96 | $20.45 | 759,000 | — | — |
| 2026-07-09 | $19.49 | $19.97 | 1,364,100 | — | — |
| 2026-07-08 | $18.52 | $18.98 | 1,347,700 | — | — |
| 2026-07-07 | $19.20 | $19.68 | 1,030,000 | — | — |
| 2026-07-06 | $19.41 | $19.89 | 1,005,600 | — | — |
| 2026-07-02 | $18.76 | $19.22 | 1,203,000 | — | — |
| 2026-07-01 | $18.14 | $18.59 | 1,300,900 | — | — |
| 2026-06-30 | $18.38 | $18.84 | 1,084,000 | — | — |
| 2026-06-29 | $18.18 | $18.63 | 1,482,300 | — | — |
| 2026-06-26 | $20.01 | $20.51 | 2,812,000 | — | — |
| 2026-06-25 | $20.29 | $20.79 | 782,600 | — | — |
| 2026-06-24 | $20.27 | $20.77 | 721,400 | — | — |
| 2026-06-23 | $20.49 | $21.00 | 797,600 | — | — |
| 2026-06-22 | $20.59 | $21.10 | 877,600 | — | — |
| 2026-06-18 | $20.75 | $21.26 | 1,228,400 | — | — |
| 2026-06-17 | $20.44 | $20.95 | 1,101,800 | — | — |
| 2026-06-16 | $21.59 | $22.13 | 790,600 | — | — |
| 2026-06-15 | $22.84 | $23.41 | 1,252,200 | — | — |
| 2026-06-12 | $22.68 | $23.24 | 1,099,100 | — | — |
| 2026-06-11 | $22.44 | $23.00 | 1,118,400 | — | — |
| 2026-06-10 | $21.72 | $22.26 | 1,109,200 | — | — |
| 2026-06-09 | $21.97 | $22.51 | 1,302,800 | — | — |
| 2026-06-08 | $22.33 | $22.88 | 893,800 | — | — |
| 2026-06-05 | $22.07 | $22.62 | 771,900 | — | — |
| 2026-06-04 | $22.83 | $23.40 | 1,347,500 | — | — |
| 2026-06-03 | $22.42 | $22.98 | 1,646,700 | — | — |
| 2026-06-02 | $22.79 | $23.35 | 964,700 | — | — |
| 2026-06-01 | $22.70 | $23.26 | 770,200 | — | — |
| 2026-05-29 | $22.86 | $23.43 | 1,073,200 | — | — |
| 2026-05-28 | $23.74 | $24.33 | 850,700 | — | — |
| 2026-05-27 | $24.02 | $24.62 | 964,400 | — | — |
| 2026-05-26 | $22.77 | $23.33 | 1,062,900 | — | — |
| 2026-05-22 | $21.58 | $22.11 | 420,500 | — | — |
| 2026-05-21 | $21.00 | $21.52 | 526,500 | — | — |
| 2026-05-20 | $20.60 | $21.11 | 776,800 | — | — |
| 2026-05-19 | $19.67 | $20.16 | 1,138,700 | — | — |
| 2026-05-18 | $20.64 | $21.15 | 841,200 | — | — |
| 2026-05-15 | $20.84 | $21.36 | 1,096,000 | — | — |
| 2026-05-14 | $22.53 | $23.09 | 682,300 | — | — |
| 2026-05-13 | $22.03 | $22.58 | 1,139,300 | — | — |
| 2026-05-12 | $22.03 | $22.58 | 904,200 | — | — |
| 2026-05-11 | $22.12 | $22.67 | 1,117,200 | — | — |
| 2026-05-08 | $22.78 | $23.34 | 1,336,900 | — | — |
| 2026-05-07 | $21.86 | $22.40 | 1,360,900 | — | — |
| 2026-05-06 | $22.32 | $22.87 | 2,652,900 | — | — |
| 2026-05-05 | $20.67 | $21.18 | 921,900 | — | — |
| 2026-05-04 | $20.38 | $20.89 | 916,800 | — | — |
| 2026-05-01 | $21.32 | $21.85 | 786,000 | — | — |
| 2026-04-30 | $21.05 | $21.57 | 843,400 | — | — |
| 2026-04-29 | $20.93 | $21.45 | 642,600 | — | — |
| 2026-04-28 | $21.18 | $21.70 | 468,600 | — | — |
| 2026-04-27 | $21.62 | $22.16 | 575,300 | — | — |
| 2026-04-24 | $22.14 | $22.69 | 636,200 | — | — |
| 2026-04-23 | $21.67 | $22.21 | 556,400 | — | — |
| 2026-04-22 | $21.68 | $22.22 | 686,900 | — | — |
| 2026-04-21 | $21.88 | $22.42 | 711,200 | — | — |
| 2026-04-20 | $22.33 | $22.88 | 668,300 | — | — |
| 2026-04-17 | $21.79 | $22.33 | 1,307,500 | — | — |
| 2026-04-16 | $20.71 | $21.22 | 1,319,400 | — | — |
| 2026-04-15 | $20.49 | $21.00 | 1,173,700 | — | — |
| 2026-04-14 | $20.53 | $21.04 | 571,100 | — | — |
| 2026-04-13 | $20.66 | $21.17 | 608,300 | — | — |
| 2026-04-10 | $20.42 | $20.93 | 727,100 | — | — |
| 2026-04-09 | $20.50 | $21.01 | 699,200 | — | — |
| 2026-04-08 | $20.74 | $21.25 | 854,200 | — | — |
| 2026-04-07 | $20.02 | $20.52 | 793,700 | — | — |
| 2026-04-06 | $20.16 | $20.66 | 503,600 | — | — |
| 2026-04-02 | $20.37 | $20.87 | 625,400 | — | — |
| 2026-04-01 | $20.83 | $21.35 | 960,300 | — | — |
| 2026-03-31 | $20.21 | $20.71 | 1,078,200 | — | — |
| 2026-03-30 | $19.21 | $19.69 | 1,312,100 | — | — |
| 2026-03-27 | $20.25 | $20.75 | 852,000 | — | — |
| 2026-03-26 | $21.36 | $21.89 | 926,300 | — | — |
| 2026-03-25 | $21.44 | $21.97 | 873,200 | — | — |
| 2026-03-24 | $20.86 | $21.38 | 879,900 | — | — |
| 2026-03-23 | $20.50 | $21.01 | 1,266,600 | — | — |
| 2026-03-20 | $19.58 | $20.07 | 2,276,700 | — | — |
| 2026-03-19 | $19.78 | $20.27 | 1,114,500 | — | — |
| 2026-03-18 | $20.00 | $20.50 | 649,600 | — | — |
| 2026-03-17 | $20.37 | $20.87 | 828,500 | — | — |
| 2026-03-16 | $19.74 | $20.23 | 762,200 | — | — |
| 2026-03-13 | $19.76 | $20.25 | 895,200 | — | — |
| 2026-03-12 | $20.10 | $20.60 | 1,258,400 | — | — |
| 2026-03-11 | $21.21 | $21.74 | 665,000 | — | — |
| 2026-03-10 | $21.32 | $21.85 | 848,900 | — | — |
| 2026-03-09 | $21.18 | $21.70 | 1,163,800 | — | — |
| 2026-03-06 | $21.28 | $21.81 | 882,600 | — | — |
| 2026-03-05 | $22.03 | $22.58 | 677,100 | — | — |
| 2026-03-04 | $22.16 | $22.71 | 787,300 | — | — |
| 2026-03-03 | $22.60 | $23.16 | 747,700 | — | — |
| 2026-03-02 | $23.58 | $24.16 | 671,600 | — | — |
| 2026-02-27 | $24.32 | $24.92 | 1,259,000 | — | — |
| 2026-02-26 | $24.62 | $25.23 | 631,800 | — | — |
| 2026-02-25 | $24.79 | $25.40 | 492,700 | — | — |
| 2026-02-24 | $24.89 | $25.51 | 773,300 | — | — |
| 2026-02-23 | $24.37 | $24.97 | 592,100 | — | — |
| 2026-02-20 | $24.86 | $25.48 | 623,200 | — | — |
| 2026-02-19 | $25.02 | $25.64 | 716,100 | — | — |
| 2026-02-18 | $25.65 | $26.29 | 668,300 | — | — |
| 2026-02-17 | $25.92 | $26.56 | 1,113,600 | — | — |
| 2026-02-13 | $27.09 | $27.76 | 1,307,700 | — | — |
| 2026-02-12 | $26.27 | $26.92 | 1,124,200 | — | — |
| 2026-02-11 | $26.67 | $27.33 | 1,027,900 | — | — |
| 2026-02-10 | $25.93 | $26.57 | 867,000 | — | — |
| 2026-02-09 | $26.03 | $26.68 | 1,175,300 | — | — |
| 2026-02-06 | $26.46 | $27.12 | 1,369,300 | — | — |
| 2026-02-05 | $25.21 | $25.83 | 2,054,500 | — | — |
| 2026-02-04 | $24.26 | $24.86 | 2,222,000 | — | — |
| 2026-02-03 | $21.06 | $21.58 | 893,000 | — | — |
| 2026-02-02 | $20.95 | $21.47 | 1,317,700 | — | — |
| 2026-01-30 | $20.80 | $21.32 | 1,042,600 | — | — |
| 2026-01-29 | $21.04 | $21.56 | 863,100 | — | — |
| 2026-01-28 | $21.59 | $22.13 | 876,800 | — | — |
| 2026-01-27 | $22.23 | $22.78 | 1,021,000 | — | — |
| 2026-01-26 | $21.36 | $21.89 | 1,013,400 | — | — |
| 2026-01-23 | $21.61 | $22.15 | 864,200 | — | — |
| 2026-01-22 | $21.85 | $22.39 | 828,800 | — | — |
| 2026-01-21 | $22.35 | $22.90 | 1,193,200 | — | — |
| 2026-01-20 | $21.26 | $21.79 | 1,033,500 | — | — |
| 2026-01-16 | $22.03 | $22.58 | 1,772,900 | — | — |
| 2026-01-15 | $23.41 | $23.99 | 1,575,300 | — | — |
| 2026-01-14 | $23.60 | $24.18 | 3,235,300 | — | — |
| 2026-01-13 | $21.45 | $21.98 | 2,096,600 | — | — |
| 2026-01-12 | $20.78 | $21.29 | 970,600 | — | — |
| 2026-01-09 | $20.60 | $21.11 | 1,481,500 | — | — |
| 2026-01-08 | $20.36 | $20.86 | 1,267,700 | — | — |
| 2026-01-07 | $19.35 | $19.83 | 1,457,500 | — | — |
| 2026-01-06 | $19.54 | $20.02 | 1,185,600 | — | — |
| 2026-01-05 | $19.42 | $19.90 | 1,448,900 | — | — |
| 2026-01-02 | $19.04 | $19.51 | 1,036,600 | — | — |