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
- 2017-05-04 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 | — | — | — | $22.24 | 157,927 |
| 2026-09-03 | — | — | — | $22.62 | 157,153 |
| 2026-09-02 | — | — | — | $22.33 | 161,364 |
| 2026-09-01 | — | — | — | $22.53 | 133,471 |
| 2026-08-31 | — | — | — | $22.48 | 71,127 |
| 2026-08-28 | — | — | — | $22.59 | 77,568 |
| 2026-08-27 | $22.53 | $49.69 | 1,909,000 | $22.49 | 93,180 |
| 2026-08-26 | $22.59 | $49.82 | 1,872,700 | $21.69 | 94,712 |
| 2026-08-25 | $21.91 | $48.32 | 1,613,800 | $22.01 | 82,587 |
| 2026-08-24 | $22.14 | $48.83 | 1,781,200 | $22.12 | 92,656 |
| 2026-08-21 | $22.14 | $48.83 | 2,444,500 | $22.31 | 123,477 |
| 2026-08-20 | $22.26 | $49.09 | 2,646,400 | $22.57 | 155,312 |
| 2026-08-19 | $22.42 | $49.45 | 3,213,700 | $22.81 | 232,416 |
| 2026-08-18 | $22.69 | $50.04 | 2,084,600 | $22.50 | 148,378 |
| 2026-08-17 | $22.15 | $48.85 | 6,190,000 | $22.48 | 240,246 |
| 2026-08-14 | $22.55 | $49.73 | 1,334,400 | $22.08 | 87,431 |
| 2026-08-13 | $22.08 | $48.70 | 1,463,800 | $22.16 | 104,167 |
| 2026-08-12 | $22.24 | $49.05 | 2,131,200 | $22.04 | 123,902 |
| 2026-08-11 | $22.10 | $48.74 | 2,128,200 | $21.78 | 175,340 |
| 2026-08-10 | $21.94 | $48.39 | 1,979,600 | $21.31 | 149,044 |
| 2026-08-07 | $21.27 | $46.91 | 3,464,000 | $21.42 | 216,010 |
| 2026-08-06 | $21.49 | $47.39 | 2,576,500 | $21.44 | 163,356 |
| 2026-08-05 | $21.16 | $46.67 | 3,189,400 | $21.91 | 188,336 |
| 2026-08-04 | $21.85 | $48.19 | 2,306,400 | $21.76 | 125,216 |
| 2026-08-03 | $21.98 | $48.47 | 2,739,400 | $21.75 | 134,831 |
| 2026-07-31 | $21.97 | $48.45 | 3,226,200 | $21.64 | 148,578 |
| 2026-07-30 | $21.55 | $47.53 | 2,973,600 | $21.69 | 213,396 |
| 2026-07-29 | $21.52 | $47.46 | 1,948,400 | $21.65 | 115,192 |
| 2026-07-28 | $21.75 | $47.47 | 2,829,700 | $22.19 | 242,981 |
| 2026-07-27 | $21.97 | $47.95 | 1,879,400 | $22.61 | 109,615 |
| 2026-07-24 | $22.75 | $49.65 | 1,744,800 | $23.08 | 90,000 |
| 2026-07-23 | $23.01 | $50.22 | 1,992,400 | $22.95 | 140,314 |
| 2026-07-22 | $22.85 | $49.87 | 2,373,100 | $22.67 | 92,041 |
| 2026-07-21 | $22.51 | $49.13 | 1,622,500 | $22.80 | 96,865 |
| 2026-07-20 | $22.60 | $49.33 | 1,486,900 | $22.67 | 67,724 |
| 2026-07-17 | $22.59 | $49.30 | 1,495,600 | — | — |
| 2026-07-16 | $22.85 | $49.87 | 1,692,500 | — | — |
| 2026-07-15 | $22.42 | $48.93 | 2,303,800 | — | — |
| 2026-07-14 | $22.76 | $49.68 | 1,851,300 | — | — |
| 2026-07-13 | $22.46 | $49.02 | 2,188,000 | — | — |
| 2026-07-10 | $22.28 | $48.63 | 1,603,600 | — | — |
| 2026-07-09 | $22.58 | $49.28 | 1,614,000 | — | — |
| 2026-07-08 | $22.71 | $49.57 | 2,064,300 | — | — |
| 2026-07-07 | $22.71 | $49.57 | 2,196,800 | — | — |
| 2026-07-06 | $22.08 | $48.19 | 1,897,300 | — | — |
| 2026-07-02 | $22.46 | $49.02 | 2,289,800 | — | — |
| 2026-07-01 | $22.43 | $48.96 | 2,771,100 | — | — |
| 2026-06-30 | $22.75 | $49.65 | 3,206,500 | — | — |
| 2026-06-29 | $22.80 | $49.76 | 2,432,700 | — | — |
| 2026-06-26 | $23.19 | $50.61 | 4,072,100 | — | — |
| 2026-06-25 | $22.69 | $49.52 | 2,542,600 | — | — |
| 2026-06-24 | $22.15 | $48.34 | 2,287,000 | — | — |
| 2026-06-23 | $22.21 | $48.48 | 2,163,100 | — | — |
| 2026-06-22 | $21.85 | $47.69 | 2,908,000 | — | — |
| 2026-06-18 | $21.71 | $47.38 | 6,315,800 | — | — |
| 2026-06-17 | $21.39 | $46.69 | 2,934,500 | — | — |
| 2026-06-16 | $21.45 | $46.82 | 2,744,800 | — | — |
| 2026-06-15 | $21.33 | $46.55 | 1,742,900 | — | — |
| 2026-06-12 | $21.67 | $47.30 | 2,302,800 | — | — |
| 2026-06-11 | $21.36 | $46.62 | 2,622,200 | — | — |
| 2026-06-10 | $21.49 | $46.90 | 2,195,600 | — | — |
| 2026-06-09 | $21.26 | $46.40 | 1,371,900 | — | — |
| 2026-06-08 | $21.33 | $46.55 | 1,581,400 | — | — |
| 2026-06-05 | $21.52 | $46.97 | 1,980,300 | — | — |
| 2026-06-04 | $21.58 | $47.10 | 1,655,600 | — | — |
| 2026-06-03 | $21.27 | $46.42 | 2,148,900 | — | — |
| 2026-06-02 | $21.21 | $46.29 | 1,211,900 | — | — |
| 2026-06-01 | $20.83 | $45.46 | 2,053,400 | — | — |
| 2026-05-29 | $20.96 | $45.75 | 2,812,500 | — | — |
| 2026-05-28 | $21.16 | $46.18 | 2,317,000 | — | — |
| 2026-05-27 | $21.31 | $46.51 | 2,179,500 | — | — |
| 2026-05-26 | $21.84 | $47.67 | 2,437,600 | — | — |
| 2026-05-22 | $22.17 | $48.39 | 2,765,700 | — | — |
| 2026-05-21 | $21.81 | $47.60 | 1,632,700 | — | — |
| 2026-05-20 | $22.08 | $48.19 | 1,873,500 | — | — |
| 2026-05-19 | $22.37 | $48.82 | 2,378,800 | — | — |
| 2026-05-18 | $22.28 | $48.63 | 2,388,100 | — | — |
| 2026-05-15 | $21.98 | $47.97 | 2,154,800 | — | — |
| 2026-05-14 | $21.74 | $47.45 | 2,566,700 | — | — |
| 2026-05-13 | $21.56 | $47.06 | 2,354,900 | — | — |
| 2026-05-12 | $21.36 | $46.62 | 2,646,300 | — | — |
| 2026-05-11 | $21.31 | $46.51 | 2,033,900 | — | — |
| 2026-05-08 | $20.92 | $45.66 | 2,348,800 | — | — |
| 2026-05-07 | $21.24 | $46.36 | 2,708,100 | — | — |
| 2026-05-06 | $21.16 | $46.18 | 3,270,200 | — | — |
| 2026-05-05 | $21.78 | $47.54 | 2,549,200 | — | — |
| 2026-05-04 | $21.99 | $48.00 | 2,313,000 | — | — |
| 2026-05-01 | $21.70 | $47.36 | 2,606,300 | — | — |
| 2026-04-30 | $21.86 | $47.71 | 4,871,600 | — | — |
| 2026-04-29 | $21.88 | $47.76 | 2,903,000 | — | — |
| 2026-04-28 | $21.86 | $47.22 | 2,122,400 | — | — |
| 2026-04-27 | $21.58 | $46.62 | 2,700,400 | — | — |
| 2026-04-24 | $21.37 | $46.16 | 2,129,400 | — | — |
| 2026-04-23 | $21.38 | $46.18 | 1,747,300 | — | — |
| 2026-04-22 | $21.24 | $45.88 | 4,661,500 | — | — |
| 2026-04-21 | $20.61 | $44.52 | 2,627,100 | — | — |
| 2026-04-20 | $20.88 | $45.10 | 2,438,700 | — | — |
| 2026-04-17 | $21.29 | $45.99 | 2,810,600 | — | — |
| 2026-04-16 | $21.24 | $45.88 | 2,256,500 | — | — |
| 2026-04-15 | $21.26 | $45.92 | 2,088,500 | — | — |
| 2026-04-14 | $21.25 | $45.90 | 5,351,400 | — | — |
| 2026-04-13 | $21.63 | $46.72 | 2,883,100 | — | — |
| 2026-04-10 | $22.03 | $47.59 | 1,241,800 | — | — |
| 2026-04-09 | $22.21 | $47.98 | 2,112,400 | — | — |
| 2026-04-08 | $22.47 | $48.54 | 2,797,400 | — | — |
| 2026-04-07 | $22.81 | $49.27 | 1,771,500 | — | — |
| 2026-04-06 | $22.60 | $48.82 | 1,623,700 | — | — |
| 2026-04-02 | $22.75 | $49.14 | 1,527,100 | — | — |
| 2026-04-01 | $22.55 | $48.71 | 2,409,000 | — | — |
| 2026-03-31 | $22.80 | $49.25 | 4,206,400 | — | — |
| 2026-03-30 | $23.12 | $49.94 | 2,498,300 | — | — |
| 2026-03-27 | $23.19 | $50.09 | 2,844,500 | — | — |
| 2026-03-26 | $23.55 | $50.87 | 3,026,000 | — | — |
| 2026-03-25 | $23.60 | $50.98 | 2,256,200 | — | — |
| 2026-03-24 | $23.28 | $50.29 | 2,656,800 | — | — |
| 2026-03-23 | $22.96 | $49.60 | 2,876,300 | — | — |
| 2026-03-20 | $22.65 | $48.93 | 6,467,600 | — | — |
| 2026-03-19 | $23.07 | $49.83 | 2,392,100 | — | — |
| 2026-03-18 | $22.74 | $49.12 | 1,759,900 | — | — |
| 2026-03-17 | $22.94 | $49.55 | 2,434,100 | — | — |
| 2026-03-16 | $22.88 | $49.42 | 2,826,200 | — | — |
| 2026-03-13 | $23.14 | $49.99 | 2,616,800 | — | — |
| 2026-03-12 | $22.85 | $49.36 | 3,074,200 | — | — |
| 2026-03-11 | $23.12 | $49.94 | 2,727,200 | — | — |
| 2026-03-10 | $22.59 | $48.80 | 2,418,900 | — | — |
| 2026-03-09 | $22.75 | $49.14 | 2,275,600 | — | — |
| 2026-03-06 | $22.97 | $49.62 | 1,781,000 | — | — |
| 2026-03-05 | $22.86 | $49.38 | 2,847,700 | — | — |
| 2026-03-04 | $22.77 | $49.19 | 1,828,000 | — | — |
| 2026-03-03 | $22.82 | $49.29 | 2,296,300 | — | — |
| 2026-03-02 | $22.91 | $49.49 | 2,465,700 | — | — |
| 2026-02-27 | $22.48 | $48.56 | 4,402,600 | — | — |
| 2026-02-26 | $22.36 | $48.30 | 3,343,900 | — | — |
| 2026-02-25 | $22.28 | $48.13 | 3,254,200 | — | — |
| 2026-02-24 | $22.12 | $47.78 | 2,818,100 | — | — |
| 2026-02-23 | $21.70 | $46.87 | 2,238,400 | — | — |
| 2026-02-20 | $21.63 | $46.72 | 4,056,200 | — | — |
| 2026-02-19 | $21.10 | $45.58 | 3,147,800 | — | — |
| 2026-02-18 | $20.97 | $45.30 | 3,153,900 | — | — |
| 2026-02-17 | $21.45 | $46.33 | 3,894,700 | — | — |
| 2026-02-13 | $21.45 | $46.33 | 4,456,800 | — | — |
| 2026-02-12 | $20.91 | $45.17 | 5,431,600 | — | — |
| 2026-02-11 | $20.44 | $44.15 | 4,717,900 | — | — |
| 2026-02-10 | $19.90 | $42.99 | 5,604,600 | — | — |
| 2026-02-09 | $19.74 | $42.64 | 3,147,100 | — | — |
| 2026-02-06 | $19.18 | $41.43 | 3,685,600 | — | — |
| 2026-02-05 | $18.90 | $40.83 | 2,701,200 | — | — |
| 2026-02-04 | $18.76 | $40.52 | 2,094,900 | — | — |
| 2026-02-03 | $18.64 | $40.26 | 2,540,000 | — | — |
| 2026-02-02 | $18.50 | $39.96 | 2,844,200 | — | — |
| 2026-01-30 | $18.82 | $40.65 | 2,299,100 | — | — |
| 2026-01-29 | $18.72 | $40.44 | 2,611,500 | — | — |
| 2026-01-28 | $18.64 | $40.26 | 3,077,400 | — | — |
| 2026-01-27 | $18.76 | $40.04 | 2,225,600 | — | — |
| 2026-01-26 | $18.69 | $39.89 | 1,930,500 | — | — |
| 2026-01-23 | $18.75 | $40.02 | 1,632,300 | — | — |
| 2026-01-22 | $18.77 | $40.06 | 2,573,800 | — | — |
| 2026-01-21 | $18.59 | $39.68 | 2,630,500 | — | — |
| 2026-01-20 | $18.34 | $39.14 | 3,125,800 | — | — |
| 2026-01-16 | $18.29 | $39.03 | 3,163,000 | — | — |
| 2026-01-15 | $17.84 | $38.07 | 3,247,900 | — | — |
| 2026-01-14 | $17.78 | $37.95 | 2,838,600 | — | — |
| 2026-01-13 | $17.71 | $37.80 | 2,875,200 | — | — |
| 2026-01-12 | $17.55 | $37.46 | 3,670,000 | — | — |
| 2026-01-09 | $17.31 | $36.94 | 2,020,100 | — | — |
| 2026-01-08 | $17.33 | $36.99 | 2,039,900 | — | — |
| 2026-01-07 | $17.19 | $36.69 | 2,320,500 | — | — |
| 2026-01-06 | $17.15 | $36.60 | 3,387,500 | — | — |
| 2026-01-05 | $17.70 | $37.78 | 3,160,900 | — | — |
| 2026-01-02 | $17.94 | $38.29 | 2,325,200 | — | — |