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
- 2010-07-22 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 | — | — | — | $22.82 | 27,554 |
| 2026-09-03 | — | — | — | $22.14 | 33,825 |
| 2026-09-02 | — | — | — | $22.30 | 33,706 |
| 2026-09-01 | — | — | — | $22.34 | 21,172 |
| 2026-08-31 | — | — | — | $21.82 | 21,166 |
| 2026-08-28 | — | — | — | $23.31 | 20,321 |
| 2026-08-27 | $22.91 | $22.91 | 687,900 | $22.90 | 25,904 |
| 2026-08-26 | $22.16 | $22.16 | 642,400 | $22.65 | 28,806 |
| 2026-08-25 | $22.07 | $22.07 | 995,600 | $21.01 | 39,467 |
| 2026-08-24 | $20.97 | $20.97 | 965,400 | $21.23 | 47,152 |
| 2026-08-21 | $21.38 | $21.38 | 791,500 | $22.52 | 40,305 |
| 2026-08-20 | $22.19 | $22.19 | 1,965,900 | $23.73 | 91,091 |
| 2026-08-19 | $25.35 | $25.35 | 645,000 | $25.81 | 24,387 |
| 2026-08-18 | $25.49 | $25.49 | 985,000 | $26.59 | 39,411 |
| 2026-08-17 | $28.50 | $28.50 | 475,000 | $27.90 | 22,156 |
| 2026-08-14 | $27.90 | $27.90 | 400,800 | $27.92 | 12,788 |
| 2026-08-13 | $27.79 | $27.79 | 423,500 | $27.10 | 13,564 |
| 2026-08-12 | $27.61 | $27.61 | 507,700 | $28.21 | 24,942 |
| 2026-08-11 | $25.89 | $25.89 | 429,000 | $25.60 | 17,400 |
| 2026-08-10 | $25.28 | $25.28 | 568,700 | $25.42 | 30,534 |
| 2026-08-07 | $25.65 | $25.65 | 496,900 | $26.73 | 20,347 |
| 2026-08-06 | $25.55 | $25.55 | 837,500 | $25.72 | 28,976 |
| 2026-08-05 | $25.66 | $25.66 | 788,800 | $27.38 | 31,042 |
| 2026-08-04 | $27.94 | $27.94 | 3,003,700 | $30.87 | 152,128 |
| 2026-08-03 | $22.73 | $22.73 | 953,600 | $21.02 | 69,278 |
| 2026-07-31 | $21.07 | $21.07 | 603,000 | $21.47 | 42,165 |
| 2026-07-30 | $20.66 | $20.66 | 595,200 | $19.87 | 28,517 |
| 2026-07-29 | $18.51 | $18.51 | 700,000 | $19.97 | 48,266 |
| 2026-07-28 | $19.66 | $19.66 | 639,100 | $20.40 | 26,159 |
| 2026-07-27 | $21.09 | $21.09 | 724,400 | $21.91 | 41,864 |
| 2026-07-24 | $21.75 | $21.75 | 370,200 | $23.74 | 16,154 |
| 2026-07-23 | $23.57 | $23.57 | 325,000 | $23.43 | 13,187 |
| 2026-07-22 | $23.39 | $23.39 | 428,800 | $23.02 | 17,745 |
| 2026-07-21 | $23.12 | $23.12 | 402,700 | $22.83 | 21,215 |
| 2026-07-20 | $22.55 | $22.55 | 474,800 | $23.31 | 21,939 |
| 2026-07-17 | $23.11 | $23.11 | 683,800 | — | — |
| 2026-07-16 | $23.59 | $23.59 | 599,100 | — | — |
| 2026-07-15 | $24.68 | $24.68 | 314,000 | — | — |
| 2026-07-14 | $25.00 | $25.00 | 564,900 | — | — |
| 2026-07-13 | $23.75 | $23.75 | 484,800 | — | — |
| 2026-07-10 | $24.94 | $24.94 | 278,500 | — | — |
| 2026-07-09 | $25.65 | $25.65 | 416,100 | — | — |
| 2026-07-08 | $25.24 | $25.24 | 499,500 | — | — |
| 2026-07-07 | $25.49 | $25.49 | 465,700 | — | — |
| 2026-07-06 | $27.05 | $27.05 | 483,000 | — | — |
| 2026-07-02 | $25.40 | $25.40 | 566,900 | — | — |
| 2026-07-01 | $26.53 | $26.53 | 498,700 | — | — |
| 2026-06-30 | $27.60 | $27.60 | 435,400 | — | — |
| 2026-06-29 | $26.57 | $26.57 | 549,000 | — | — |
| 2026-06-26 | $26.82 | $26.82 | 907,200 | — | — |
| 2026-06-25 | $27.76 | $27.76 | 570,100 | — | — |
| 2026-06-24 | $27.68 | $27.68 | 351,200 | — | — |
| 2026-06-23 | $27.77 | $27.77 | 719,000 | — | — |
| 2026-06-22 | $28.94 | $28.94 | 541,900 | — | — |
| 2026-06-18 | $28.64 | $28.64 | 854,700 | — | — |
| 2026-06-17 | $27.29 | $27.29 | 638,400 | — | — |
| 2026-06-16 | $27.15 | $27.15 | 623,100 | — | — |
| 2026-06-15 | $28.14 | $28.14 | 523,700 | — | — |
| 2026-06-12 | $28.06 | $28.06 | 444,900 | — | — |
| 2026-06-11 | $27.88 | $27.88 | 434,400 | — | — |
| 2026-06-10 | $25.79 | $25.79 | 892,200 | — | — |
| 2026-06-09 | $26.93 | $26.93 | 727,400 | — | — |
| 2026-06-08 | $27.76 | $27.76 | 721,300 | — | — |
| 2026-06-05 | $28.46 | $28.46 | 1,628,900 | — | — |
| 2026-06-04 | $32.73 | $32.73 | 397,500 | — | — |
| 2026-06-03 | $33.33 | $33.33 | 620,000 | — | — |
| 2026-06-02 | $36.07 | $36.07 | 467,900 | — | — |
| 2026-06-01 | $34.60 | $34.60 | 354,000 | — | — |
| 2026-05-29 | $35.98 | $35.98 | 526,400 | — | — |
| 2026-05-28 | $36.56 | $36.56 | 457,900 | — | — |
| 2026-05-27 | $35.94 | $35.94 | 715,000 | — | — |
| 2026-05-26 | $35.51 | $35.51 | 1,315,700 | — | — |
| 2026-05-22 | $31.77 | $31.77 | 648,100 | — | — |
| 2026-05-21 | $30.22 | $30.22 | 405,400 | — | — |
| 2026-05-20 | $29.51 | $29.51 | 582,500 | — | — |
| 2026-05-19 | $28.93 | $28.93 | 926,100 | — | — |
| 2026-05-18 | $31.02 | $31.02 | 620,000 | — | — |
| 2026-05-15 | $33.03 | $33.03 | 1,047,100 | — | — |
| 2026-05-14 | $33.28 | $33.28 | 1,482,600 | — | — |
| 2026-05-13 | $28.98 | $28.98 | 495,700 | — | — |
| 2026-05-12 | $29.23 | $29.23 | 378,200 | — | — |
| 2026-05-11 | $30.58 | $30.58 | 359,900 | — | — |
| 2026-05-08 | $29.96 | $29.96 | 406,200 | — | — |
| 2026-05-07 | $29.69 | $29.69 | 429,100 | — | — |
| 2026-05-06 | $31.55 | $31.55 | 648,600 | — | — |
| 2026-05-05 | $30.77 | $30.77 | 882,800 | — | — |
| 2026-05-04 | $31.48 | $31.48 | 558,000 | — | — |
| 2026-05-01 | $31.36 | $31.36 | 607,400 | — | — |
| 2026-04-30 | $29.59 | $29.59 | 484,600 | — | — |
| 2026-04-29 | $27.29 | $27.29 | 331,500 | — | — |
| 2026-04-28 | $27.74 | $27.74 | 323,400 | — | — |
| 2026-04-27 | $27.91 | $27.91 | 408,400 | — | — |
| 2026-04-24 | $27.92 | $27.92 | 450,200 | — | — |
| 2026-04-23 | $27.76 | $27.76 | 551,300 | — | — |
| 2026-04-22 | $27.54 | $27.54 | 415,500 | — | — |
| 2026-04-21 | $26.75 | $26.75 | 511,200 | — | — |
| 2026-04-20 | $26.91 | $26.91 | 400,400 | — | — |
| 2026-04-17 | $25.87 | $25.87 | 437,600 | — | — |
| 2026-04-16 | $25.01 | $25.01 | 475,500 | — | — |
| 2026-04-15 | $25.62 | $25.62 | 355,100 | — | — |
| 2026-04-14 | $25.81 | $25.81 | 564,700 | — | — |
| 2026-04-13 | $24.82 | $24.82 | 451,200 | — | — |
| 2026-04-10 | $26.40 | $26.40 | 518,300 | — | — |
| 2026-04-09 | $26.00 | $26.00 | 440,200 | — | — |
| 2026-04-08 | $25.26 | $25.26 | 880,400 | — | — |
| 2026-04-07 | $24.01 | $24.01 | 769,700 | — | — |
| 2026-04-06 | $24.00 | $24.00 | 465,400 | — | — |
| 2026-04-02 | $24.59 | $24.59 | 755,000 | — | — |
| 2026-04-01 | $24.67 | $24.67 | 780,000 | — | — |
| 2026-03-31 | $25.50 | $25.50 | 952,600 | — | — |
| 2026-03-30 | $24.77 | $24.77 | 514,000 | — | — |
| 2026-03-27 | $26.75 | $26.75 | 654,300 | — | — |
| 2026-03-26 | $27.25 | $27.25 | 550,400 | — | — |
| 2026-03-25 | $28.77 | $28.77 | 654,200 | — | — |
| 2026-03-24 | $28.32 | $28.32 | 335,600 | — | — |
| 2026-03-23 | $27.72 | $27.72 | 542,400 | — | — |
| 2026-03-20 | $26.66 | $26.66 | 1,313,700 | — | — |
| 2026-03-19 | $26.83 | $26.83 | 338,300 | — | — |
| 2026-03-18 | $26.68 | $26.68 | 443,200 | — | — |
| 2026-03-17 | $26.12 | $26.12 | 289,300 | — | — |
| 2026-03-16 | $25.59 | $25.59 | 417,700 | — | — |
| 2026-03-13 | $24.71 | $24.71 | 655,400 | — | — |
| 2026-03-12 | $26.28 | $26.28 | 490,800 | — | — |
| 2026-03-11 | $25.82 | $25.82 | 620,000 | — | — |
| 2026-03-10 | $26.36 | $26.36 | 474,900 | — | — |
| 2026-03-09 | $26.24 | $26.24 | 401,900 | — | — |
| 2026-03-06 | $25.70 | $25.70 | 559,500 | — | — |
| 2026-03-05 | $27.14 | $27.14 | 425,100 | — | — |
| 2026-03-04 | $28.15 | $28.15 | 521,000 | — | — |
| 2026-03-03 | $27.90 | $27.90 | 1,175,600 | — | — |
| 2026-03-02 | $30.95 | $30.95 | 462,200 | — | — |
| 2026-02-27 | $30.46 | $30.46 | 483,800 | — | — |
| 2026-02-26 | $31.87 | $31.87 | 438,100 | — | — |
| 2026-02-25 | $32.86 | $32.86 | 332,100 | — | — |
| 2026-02-24 | $33.24 | $33.24 | 368,700 | — | — |
| 2026-02-23 | $32.88 | $32.88 | 295,300 | — | — |
| 2026-02-20 | $33.73 | $33.73 | 458,000 | — | — |
| 2026-02-19 | $33.95 | $33.95 | 315,800 | — | — |
| 2026-02-18 | $32.93 | $32.93 | 355,500 | — | — |
| 2026-02-17 | $32.49 | $32.49 | 489,500 | — | — |
| 2026-02-13 | $32.68 | $32.68 | 434,700 | — | — |
| 2026-02-12 | $33.29 | $33.29 | 387,200 | — | — |
| 2026-02-11 | $33.69 | $33.69 | 556,000 | — | — |
| 2026-02-10 | $32.75 | $32.75 | 436,800 | — | — |
| 2026-02-09 | $32.36 | $32.36 | 555,600 | — | — |
| 2026-02-06 | $30.92 | $30.92 | 903,700 | — | — |
| 2026-02-05 | $26.63 | $26.63 | 752,700 | — | — |
| 2026-02-04 | $30.03 | $30.03 | 315,800 | — | — |
| 2026-02-03 | $31.44 | $31.44 | 383,400 | — | — |
| 2026-02-02 | $30.57 | $30.57 | 375,800 | — | — |
| 2026-01-30 | $31.34 | $31.34 | 446,000 | — | — |
| 2026-01-29 | $32.37 | $32.37 | 445,200 | — | — |
| 2026-01-28 | $33.31 | $33.31 | 407,400 | — | — |
| 2026-01-27 | $33.02 | $33.02 | 432,100 | — | — |
| 2026-01-26 | $31.87 | $31.87 | 288,700 | — | — |
| 2026-01-23 | $32.51 | $32.51 | 431,600 | — | — |
| 2026-01-22 | $32.72 | $32.72 | 525,500 | — | — |
| 2026-01-21 | $31.90 | $31.90 | 666,000 | — | — |
| 2026-01-20 | $31.16 | $31.16 | 652,000 | — | — |
| 2026-01-16 | $33.14 | $33.14 | 1,887,400 | — | — |
| 2026-01-15 | $31.32 | $31.32 | 468,300 | — | — |
| 2026-01-14 | $30.64 | $30.64 | 735,200 | — | — |
| 2026-01-13 | $31.58 | $31.58 | 303,700 | — | — |
| 2026-01-12 | $31.07 | $31.07 | 373,600 | — | — |
| 2026-01-09 | $30.29 | $30.29 | 315,300 | — | — |
| 2026-01-08 | $29.28 | $29.28 | 429,000 | — | — |
| 2026-01-07 | $29.26 | $29.26 | 472,300 | — | — |
| 2026-01-06 | $30.46 | $30.46 | 590,000 | — | — |
| 2026-01-05 | $30.92 | $30.92 | 309,200 | — | — |
| 2026-01-02 | $30.67 | $30.67 | 314,700 | — | — |