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
- 2006-11-28 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 | — | — | — | $20.79 | 499,780 |
| 2026-09-03 | — | — | — | $21.98 | 555,225 |
| 2026-09-02 | — | — | — | $20.42 | 483,077 |
| 2026-09-01 | — | — | — | $19.71 | 668,283 |
| 2026-08-31 | — | — | — | $20.71 | 354,385 |
| 2026-08-28 | — | — | — | $22.14 | 970,763 |
| 2026-08-27 | $21.74 | $22.06 | 8,450,200 | $21.04 | 438,792 |
| 2026-08-26 | $20.99 | $21.30 | 6,854,700 | $20.73 | 384,749 |
| 2026-08-25 | $21.24 | $21.55 | 7,955,400 | $20.36 | 413,308 |
| 2026-08-24 | $20.83 | $21.14 | 9,118,700 | $21.36 | 477,262 |
| 2026-08-21 | $21.09 | $21.40 | 12,885,400 | $21.91 | 855,118 |
| 2026-08-20 | $21.19 | $21.50 | 12,160,700 | $20.55 | 645,261 |
| 2026-08-19 | $20.85 | $21.16 | 16,140,300 | $19.80 | 830,810 |
| 2026-08-18 | $18.48 | $18.75 | 8,274,700 | $19.01 | 422,156 |
| 2026-08-17 | $19.57 | $19.86 | 7,440,100 | $19.46 | 321,469 |
| 2026-08-14 | $19.26 | $19.54 | 9,581,000 | $19.22 | 488,429 |
| 2026-08-13 | $18.78 | $19.04 | 7,711,900 | $18.75 | 463,061 |
| 2026-08-12 | $19.16 | $19.43 | 10,246,700 | $19.75 | 611,528 |
| 2026-08-11 | $18.96 | $19.22 | 8,526,700 | $18.67 | 596,574 |
| 2026-08-10 | $18.85 | $19.11 | 10,739,600 | $18.33 | 739,504 |
| 2026-08-07 | $18.40 | $18.66 | 11,334,700 | $18.54 | 813,200 |
| 2026-08-06 | $17.28 | $17.52 | 8,858,900 | $17.25 | 514,474 |
| 2026-08-05 | $17.61 | $17.86 | 12,441,400 | $17.52 | 636,861 |
| 2026-08-04 | $16.49 | $16.72 | 12,531,700 | $16.35 | 816,554 |
| 2026-08-03 | $15.70 | $15.92 | 8,642,600 | $14.86 | 406,544 |
| 2026-07-31 | $15.03 | $15.24 | 12,865,200 | $15.35 | 458,774 |
| 2026-07-30 | $15.69 | $15.91 | 21,074,000 | $15.37 | 821,623 |
| 2026-07-29 | $15.22 | $15.43 | 13,814,500 | $15.52 | 857,683 |
| 2026-07-28 | $15.69 | $15.91 | 11,579,400 | $15.84 | 623,365 |
| 2026-07-27 | $16.22 | $16.45 | 9,414,700 | $16.39 | 819,323 |
| 2026-07-24 | $16.31 | $16.54 | 7,065,000 | $16.60 | 469,873 |
| 2026-07-23 | $16.45 | $16.68 | 9,767,900 | $16.55 | 689,194 |
| 2026-07-22 | $17.31 | $17.55 | 10,044,600 | $17.24 | 490,849 |
| 2026-07-21 | $16.87 | $17.11 | 10,073,200 | $16.53 | 343,881 |
| 2026-07-20 | $15.85 | $16.07 | 7,072,100 | $15.77 | 407,884 |
| 2026-07-17 | $15.81 | $16.03 | 10,970,700 | — | — |
| 2026-07-16 | $15.88 | $16.10 | 9,671,600 | — | — |
| 2026-07-15 | $16.84 | $17.08 | 9,341,700 | — | — |
| 2026-07-14 | $16.93 | $17.17 | 8,192,500 | — | — |
| 2026-07-13 | $16.40 | $16.63 | 7,639,100 | — | — |
| 2026-07-10 | $16.95 | $17.19 | 8,447,900 | — | — |
| 2026-07-09 | $17.16 | $17.40 | 14,156,000 | — | — |
| 2026-07-08 | $15.80 | $16.02 | 15,084,400 | — | — |
| 2026-07-07 | $16.45 | $16.68 | 8,493,300 | — | — |
| 2026-07-06 | $17.31 | $17.55 | 9,940,200 | — | — |
| 2026-07-02 | $17.82 | $18.07 | 12,588,100 | — | — |
| 2026-07-01 | $17.04 | $17.28 | 8,042,300 | — | — |
| 2026-06-30 | $16.96 | $17.20 | 7,675,600 | — | — |
| 2026-06-29 | $16.81 | $17.04 | 7,849,100 | — | — |
| 2026-06-26 | $16.89 | $17.13 | 10,773,400 | — | — |
| 2026-06-25 | $16.50 | $16.73 | 11,260,000 | — | — |
| 2026-06-24 | $16.06 | $16.28 | 14,515,400 | — | — |
| 2026-06-23 | $16.50 | $16.73 | 11,638,600 | — | — |
| 2026-06-22 | $17.72 | $17.97 | 11,321,400 | — | — |
| 2026-06-18 | $18.00 | $18.25 | 17,399,000 | — | — |
| 2026-06-17 | $18.55 | $18.81 | 14,874,300 | — | — |
| 2026-06-16 | $19.42 | $19.69 | 9,315,700 | — | — |
| 2026-06-15 | $18.90 | $19.16 | 13,619,200 | — | — |
| 2026-06-12 | $17.65 | $17.90 | 14,101,300 | — | — |
| 2026-06-11 | $16.92 | $17.16 | 16,669,700 | — | — |
| 2026-06-10 | $15.71 | $15.93 | 12,773,600 | — | — |
| 2026-06-09 | $16.54 | $16.77 | 17,423,400 | — | — |
| 2026-06-08 | $17.17 | $17.41 | 10,526,800 | — | — |
| 2026-06-05 | $16.99 | $17.23 | 21,347,800 | — | — |
| 2026-06-04 | $19.77 | $20.05 | 8,194,000 | — | — |
| 2026-06-03 | $19.77 | $20.05 | 9,798,100 | — | — |
| 2026-06-02 | $20.99 | $21.28 | 6,913,800 | — | — |
| 2026-06-01 | $20.83 | $21.12 | 9,819,500 | — | — |
| 2026-05-29 | $21.08 | $21.37 | 10,457,500 | — | — |
| 2026-05-28 | $20.58 | $20.87 | 10,192,200 | — | — |
| 2026-05-27 | $19.67 | $19.94 | 11,270,100 | — | — |
| 2026-05-26 | $20.28 | $20.56 | 10,090,100 | — | — |
| 2026-05-22 | $19.45 | $19.72 | 9,199,100 | — | — |
| 2026-05-21 | $19.90 | $20.18 | 9,356,300 | — | — |
| 2026-05-20 | $19.94 | $20.22 | 11,809,500 | — | — |
| 2026-05-19 | $18.80 | $19.05 | 16,817,200 | — | — |
| 2026-05-18 | $19.73 | $19.99 | 11,950,500 | — | — |
| 2026-05-15 | $20.42 | $20.69 | 18,246,000 | — | — |
| 2026-05-14 | $22.66 | $22.96 | 13,374,800 | — | — |
| 2026-05-13 | $23.98 | $24.29 | 17,824,000 | — | — |
| 2026-05-12 | $24.21 | $24.53 | 25,141,200 | — | — |
| 2026-05-11 | $23.58 | $23.89 | 24,043,000 | — | — |
| 2026-05-08 | $21.86 | $22.15 | 12,920,600 | — | — |
| 2026-05-07 | $21.37 | $21.65 | 21,629,200 | — | — |
| 2026-05-06 | $21.18 | $21.46 | 15,324,200 | — | — |
| 2026-05-05 | $19.10 | $19.35 | 6,952,300 | — | — |
| 2026-05-04 | $19.38 | $19.63 | 8,736,900 | — | — |
| 2026-05-01 | $19.85 | $20.11 | 9,207,300 | — | — |
| 2026-04-30 | $19.71 | $19.97 | 9,889,200 | — | — |
| 2026-04-29 | $18.95 | $19.20 | 10,704,700 | — | — |
| 2026-04-28 | $19.50 | $19.75 | 12,231,400 | — | — |
| 2026-04-27 | $20.48 | $20.75 | 7,395,100 | — | — |
| 2026-04-24 | $20.56 | $20.83 | 9,402,200 | — | — |
| 2026-04-23 | $20.25 | $20.51 | 12,165,900 | — | — |
| 2026-04-22 | $20.91 | $21.18 | 9,422,800 | — | — |
| 2026-04-21 | $20.08 | $20.34 | 15,038,000 | — | — |
| 2026-04-20 | $21.52 | $21.80 | 13,633,600 | — | — |
| 2026-04-17 | $21.49 | $21.77 | 19,973,200 | — | — |
| 2026-04-16 | $21.05 | $21.32 | 10,131,300 | — | — |
| 2026-04-15 | $21.16 | $21.44 | 14,239,400 | — | — |
| 2026-04-14 | $21.53 | $21.81 | 14,382,900 | — | — |
| 2026-04-13 | $20.78 | $21.05 | 14,969,900 | — | — |
| 2026-04-10 | $20.58 | $20.85 | 11,840,100 | — | — |
| 2026-04-09 | $20.59 | $20.86 | 15,290,800 | — | — |
| 2026-04-08 | $20.91 | $21.18 | 21,729,000 | — | — |
| 2026-04-07 | $21.26 | $21.54 | 15,315,200 | — | — |
| 2026-04-06 | $21.40 | $21.68 | 12,888,600 | — | — |
| 2026-04-02 | $21.84 | $22.13 | 14,257,800 | — | — |
| 2026-04-01 | $22.17 | $22.46 | 22,437,200 | — | — |
| 2026-03-31 | $21.48 | $21.76 | 23,651,900 | — | — |
| 2026-03-30 | $19.65 | $19.91 | 17,708,000 | — | — |
| 2026-03-27 | $20.68 | $20.95 | 19,097,500 | — | — |
| 2026-03-26 | $19.32 | $19.57 | 18,196,200 | — | — |
| 2026-03-25 | $20.78 | $21.05 | 22,114,900 | — | — |
| 2026-03-24 | $20.10 | $20.36 | 21,888,300 | — | — |
| 2026-03-23 | $19.20 | $19.45 | 28,543,300 | — | — |
| 2026-03-20 | $18.27 | $18.51 | 24,669,900 | — | — |
| 2026-03-19 | $18.95 | $19.20 | 27,610,100 | — | — |
| 2026-03-18 | $20.35 | $20.62 | 22,938,200 | — | — |
| 2026-03-17 | $21.74 | $22.02 | 16,689,400 | — | — |
| 2026-03-16 | $22.21 | $22.50 | 23,872,800 | — | — |
| 2026-03-13 | $22.56 | $22.85 | 23,107,800 | — | — |
| 2026-03-12 | $24.63 | $24.95 | 15,364,500 | — | — |
| 2026-03-11 | $25.71 | $26.05 | 17,776,600 | — | — |
| 2026-03-10 | $26.72 | $27.07 | 16,951,700 | — | — |
| 2026-03-09 | $26.14 | $26.48 | 21,052,300 | — | — |
| 2026-03-06 | $25.83 | $26.17 | 19,376,700 | — | — |
| 2026-03-05 | $26.27 | $26.61 | 27,283,500 | — | — |
| 2026-03-04 | $28.65 | $29.02 | 14,851,200 | — | — |
| 2026-03-03 | $28.37 | $28.74 | 28,295,600 | — | — |
| 2026-03-02 | $31.60 | $32.01 | 25,371,800 | — | — |
| 2026-02-27 | $32.01 | $32.43 | 23,087,400 | — | — |
| 2026-02-26 | $31.10 | $31.50 | 26,195,500 | — | — |
| 2026-02-25 | $29.41 | $29.79 | 20,310,500 | — | — |
| 2026-02-24 | $29.51 | $29.89 | 23,804,200 | — | — |
| 2026-02-23 | $28.60 | $28.97 | 36,625,500 | — | — |
| 2026-02-20 | $27.55 | $27.90 | 37,079,900 | — | — |
| 2026-02-19 | $24.78 | $25.10 | 29,106,900 | — | — |
| 2026-02-18 | $22.60 | $22.89 | 16,562,300 | — | — |
| 2026-02-17 | $21.55 | $21.83 | 18,259,400 | — | — |
| 2026-02-13 | $22.96 | $23.25 | 21,763,100 | — | — |
| 2026-02-12 | $21.59 | $21.87 | 32,181,300 | — | — |
| 2026-02-11 | $23.81 | $24.11 | 21,970,000 | — | — |
| 2026-02-10 | $23.79 | $24.09 | 19,609,000 | — | — |
| 2026-02-09 | $23.75 | $24.05 | 22,100,300 | — | — |
| 2026-02-06 | $21.99 | $22.27 | 18,359,600 | — | — |
| 2026-02-05 | $20.25 | $20.51 | 22,907,600 | — | — |
| 2026-02-04 | $22.43 | $22.72 | 33,753,700 | — | — |
| 2026-02-03 | $22.04 | $22.32 | 31,553,500 | — | — |
| 2026-02-02 | $20.40 | $20.66 | 31,858,700 | — | — |
| 2026-01-30 | $20.84 | $21.11 | 60,807,500 | — | — |
| 2026-01-29 | $25.17 | $25.49 | 40,686,600 | — | — |
| 2026-01-28 | $26.23 | $26.57 | 28,847,500 | — | — |
| 2026-01-27 | $25.72 | $26.05 | 33,468,500 | — | — |
| 2026-01-26 | $25.72 | $26.05 | 51,372,600 | — | — |
| 2026-01-23 | $25.44 | $25.77 | 28,518,800 | — | — |
| 2026-01-22 | $24.22 | $24.53 | 25,638,800 | — | — |
| 2026-01-21 | $22.20 | $22.48 | 33,740,400 | — | — |
| 2026-01-20 | $22.46 | $22.75 | 30,134,100 | — | — |
| 2026-01-16 | $21.50 | $21.78 | 33,073,400 | — | — |
| 2026-01-15 | $20.34 | $20.60 | 24,568,200 | — | — |
| 2026-01-14 | $19.83 | $20.08 | 27,494,200 | — | — |
| 2026-01-13 | $19.85 | $20.10 | 27,220,600 | — | — |
| 2026-01-12 | $20.22 | $20.48 | 27,123,000 | — | — |
| 2026-01-09 | $18.91 | $19.15 | 21,938,700 | — | — |
| 2026-01-08 | $17.90 | $18.13 | 13,074,100 | — | — |
| 2026-01-07 | $17.94 | $18.17 | 23,990,200 | — | — |
| 2026-01-06 | $18.72 | $18.96 | 25,774,800 | — | — |
| 2026-01-05 | $17.04 | $17.26 | 24,960,700 | — | — |
| 2026-01-02 | $16.06 | $16.27 | 25,395,100 | — | — |