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
- 2018-10-18 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 | — | — | — | $29.38 | 13,992 |
| 2026-09-03 | — | — | — | $29.24 | 9,024 |
| 2026-09-02 | — | — | — | $28.63 | 13,280 |
| 2026-09-01 | — | — | — | $28.64 | 16,115 |
| 2026-08-31 | — | — | — | $28.80 | 9,691 |
| 2026-08-28 | — | — | — | $28.71 | 12,146 |
| 2026-08-27 | $28.82 | $31.13 | 251,400 | $28.52 | 15,399 |
| 2026-08-26 | $28.64 | $30.93 | 196,200 | $28.71 | 10,185 |
| 2026-08-25 | $28.60 | $30.89 | 232,200 | $28.52 | 10,409 |
| 2026-08-24 | $28.77 | $31.08 | 251,500 | $28.89 | 8,040 |
| 2026-08-21 | $28.69 | $30.99 | 235,800 | $28.56 | 7,719 |
| 2026-08-20 | $28.44 | $30.72 | 268,400 | $28.29 | 23,043 |
| 2026-08-19 | $28.52 | $30.81 | 300,600 | $29.12 | 25,769 |
| 2026-08-18 | $29.16 | $31.50 | 397,000 | $29.36 | 15,652 |
| 2026-08-17 | $29.02 | $31.35 | 364,500 | $28.95 | 21,870 |
| 2026-08-14 | $29.17 | $31.51 | 352,700 | $28.97 | 26,998 |
| 2026-08-13 | $29.19 | $31.43 | 441,400 | $29.46 | 33,115 |
| 2026-08-12 | $29.30 | $31.55 | 721,800 | $28.96 | 36,540 |
| 2026-08-11 | $29.05 | $31.28 | 213,200 | $28.88 | 8,230 |
| 2026-08-10 | $28.67 | $30.87 | 285,100 | $28.97 | 11,293 |
| 2026-08-07 | $28.91 | $31.13 | 349,900 | $29.14 | 27,490 |
| 2026-08-06 | $29.19 | $31.43 | 405,200 | $29.50 | 25,107 |
| 2026-08-05 | $29.56 | $31.83 | 278,200 | $29.53 | 17,193 |
| 2026-08-04 | $29.67 | $31.95 | 477,700 | $29.69 | 19,864 |
| 2026-08-03 | $29.67 | $31.95 | 390,700 | $29.81 | 16,970 |
| 2026-07-31 | $29.60 | $31.87 | 400,600 | $29.54 | 25,734 |
| 2026-07-30 | $29.61 | $31.88 | 423,100 | $29.65 | 29,365 |
| 2026-07-29 | $29.48 | $31.74 | 506,900 | $30.44 | 28,137 |
| 2026-07-28 | $30.58 | $32.93 | 888,800 | $29.49 | 34,116 |
| 2026-07-27 | $29.52 | $31.79 | 874,100 | $28.85 | 42,292 |
| 2026-07-24 | $28.50 | $30.69 | 1,048,700 | $26.27 | 47,485 |
| 2026-07-23 | $25.85 | $27.84 | 352,900 | $25.06 | 16,383 |
| 2026-07-22 | $25.45 | $27.40 | 415,700 | $25.73 | 20,709 |
| 2026-07-21 | $25.86 | $27.85 | 340,700 | $25.39 | 17,230 |
| 2026-07-20 | $25.78 | $27.76 | 390,400 | $26.32 | 17,934 |
| 2026-07-17 | $26.18 | $28.19 | 453,300 | — | — |
| 2026-07-16 | $26.40 | $28.43 | 500,500 | — | — |
| 2026-07-15 | $25.76 | $27.74 | 455,700 | — | — |
| 2026-07-14 | $25.63 | $27.60 | 248,600 | — | — |
| 2026-07-13 | $25.63 | $27.60 | 154,100 | — | — |
| 2026-07-10 | $25.50 | $27.46 | 187,400 | — | — |
| 2026-07-09 | $25.54 | $27.50 | 228,600 | — | — |
| 2026-07-08 | $25.01 | $26.93 | 266,300 | — | — |
| 2026-07-07 | $25.55 | $27.51 | 356,200 | — | — |
| 2026-07-06 | $26.05 | $28.05 | 279,300 | — | — |
| 2026-07-02 | $25.37 | $27.32 | 334,300 | — | — |
| 2026-07-01 | $26.16 | $28.17 | 279,700 | — | — |
| 2026-06-30 | $25.52 | $27.48 | 549,200 | — | — |
| 2026-06-29 | $25.19 | $27.12 | 497,100 | — | — |
| 2026-06-26 | $25.42 | $27.37 | 993,100 | — | — |
| 2026-06-25 | $24.96 | $26.88 | 411,700 | — | — |
| 2026-06-24 | $24.67 | $26.56 | 265,300 | — | — |
| 2026-06-23 | $24.28 | $26.14 | 437,800 | — | — |
| 2026-06-22 | $23.81 | $25.64 | 233,600 | — | — |
| 2026-06-18 | $23.60 | $25.41 | 462,800 | — | — |
| 2026-06-17 | $23.23 | $25.01 | 475,200 | — | — |
| 2026-06-16 | $23.20 | $24.98 | 224,900 | — | — |
| 2026-06-15 | $23.31 | $25.10 | 299,600 | — | — |
| 2026-06-12 | $23.91 | $25.75 | 323,900 | — | — |
| 2026-06-11 | $23.79 | $25.62 | 212,600 | — | — |
| 2026-06-10 | $23.54 | $25.35 | 219,500 | — | — |
| 2026-06-09 | $23.32 | $25.11 | 192,300 | — | — |
| 2026-06-08 | $22.87 | $24.63 | 188,700 | — | — |
| 2026-06-05 | $22.78 | $24.53 | 193,500 | — | — |
| 2026-06-04 | $22.54 | $24.27 | 266,000 | — | — |
| 2026-06-03 | $21.61 | $23.27 | 165,600 | — | — |
| 2026-06-02 | $22.53 | $24.26 | 128,500 | — | — |
| 2026-06-01 | $22.07 | $23.76 | 190,300 | — | — |
| 2026-05-29 | $22.72 | $24.46 | 325,000 | — | — |
| 2026-05-28 | $22.43 | $24.15 | 220,400 | — | — |
| 2026-05-27 | $22.58 | $24.31 | 234,000 | — | — |
| 2026-05-26 | $22.91 | $24.67 | 242,400 | — | — |
| 2026-05-22 | $22.46 | $24.18 | 141,300 | — | — |
| 2026-05-21 | $22.40 | $24.12 | 160,900 | — | — |
| 2026-05-20 | $22.50 | $24.23 | 309,600 | — | — |
| 2026-05-19 | $22.25 | $23.96 | 164,500 | — | — |
| 2026-05-18 | $22.51 | $24.24 | 160,700 | — | — |
| 2026-05-15 | $22.30 | $24.01 | 226,200 | — | — |
| 2026-05-14 | $22.65 | $24.29 | 200,800 | — | — |
| 2026-05-13 | $22.50 | $24.13 | 206,600 | — | — |
| 2026-05-12 | $22.98 | $24.65 | 211,100 | — | — |
| 2026-05-11 | $23.09 | $24.76 | 176,100 | — | — |
| 2026-05-08 | $23.43 | $25.13 | 163,600 | — | — |
| 2026-05-07 | $23.38 | $25.08 | 168,500 | — | — |
| 2026-05-06 | $23.37 | $25.06 | 262,300 | — | — |
| 2026-05-05 | $23.00 | $24.67 | 185,900 | — | — |
| 2026-05-04 | $22.63 | $24.27 | 243,100 | — | — |
| 2026-05-01 | $22.94 | $24.60 | 187,800 | — | — |
| 2026-04-30 | $22.97 | $24.64 | 327,700 | — | — |
| 2026-04-29 | $22.87 | $24.53 | 307,000 | — | — |
| 2026-04-28 | $22.85 | $24.51 | 280,200 | — | — |
| 2026-04-27 | $22.73 | $24.38 | 363,700 | — | — |
| 2026-04-24 | $22.82 | $24.47 | 407,700 | — | — |
| 2026-04-23 | $24.00 | $25.74 | 349,300 | — | — |
| 2026-04-22 | $23.64 | $25.35 | 220,900 | — | — |
| 2026-04-21 | $23.56 | $25.27 | 263,000 | — | — |
| 2026-04-20 | $23.99 | $25.73 | 484,800 | — | — |
| 2026-04-17 | $23.81 | $25.54 | 683,800 | — | — |
| 2026-04-16 | $23.70 | $25.42 | 145,300 | — | — |
| 2026-04-15 | $23.90 | $25.63 | 141,200 | — | — |
| 2026-04-14 | $23.92 | $25.65 | 186,900 | — | — |
| 2026-04-13 | $23.90 | $25.63 | 154,200 | — | — |
| 2026-04-10 | $23.81 | $25.54 | 189,500 | — | — |
| 2026-04-09 | $24.22 | $25.98 | 328,600 | — | — |
| 2026-04-08 | $23.88 | $25.61 | 255,900 | — | — |
| 2026-04-07 | $23.19 | $24.87 | 237,600 | — | — |
| 2026-04-06 | $23.22 | $24.90 | 233,000 | — | — |
| 2026-04-02 | $22.77 | $24.42 | 173,600 | — | — |
| 2026-04-01 | $22.58 | $24.22 | 334,800 | — | — |
| 2026-03-31 | $22.04 | $23.64 | 257,000 | — | — |
| 2026-03-30 | $21.67 | $23.24 | 207,000 | — | — |
| 2026-03-27 | $21.48 | $23.04 | 171,900 | — | — |
| 2026-03-26 | $21.78 | $23.36 | 152,100 | — | — |
| 2026-03-25 | $21.64 | $23.21 | 240,000 | — | — |
| 2026-03-24 | $21.43 | $22.98 | 296,300 | — | — |
| 2026-03-23 | $21.33 | $22.88 | 313,500 | — | — |
| 2026-03-20 | $20.71 | $22.21 | 399,200 | — | — |
| 2026-03-19 | $20.78 | $22.29 | 213,100 | — | — |
| 2026-03-18 | $20.32 | $21.79 | 272,800 | — | — |
| 2026-03-17 | $20.90 | $22.42 | 289,000 | — | — |
| 2026-03-16 | $20.92 | $22.44 | 228,400 | — | — |
| 2026-03-13 | $20.67 | $22.17 | 361,800 | — | — |
| 2026-03-12 | $20.91 | $22.43 | 252,600 | — | — |
| 2026-03-11 | $21.00 | $22.52 | 428,400 | — | — |
| 2026-03-10 | $21.40 | $22.95 | 301,100 | — | — |
| 2026-03-09 | $21.31 | $22.86 | 377,600 | — | — |
| 2026-03-06 | $21.34 | $22.89 | 394,200 | — | — |
| 2026-03-05 | $21.72 | $23.29 | 419,300 | — | — |
| 2026-03-04 | $21.78 | $23.36 | 177,800 | — | — |
| 2026-03-03 | $21.58 | $23.14 | 198,500 | — | — |
| 2026-03-02 | $21.73 | $23.31 | 226,900 | — | — |
| 2026-02-27 | $21.35 | $22.90 | 560,400 | — | — |
| 2026-02-26 | $22.07 | $23.67 | 199,400 | — | — |
| 2026-02-25 | $22.11 | $23.71 | 173,400 | — | — |
| 2026-02-24 | $21.54 | $23.10 | 187,400 | — | — |
| 2026-02-23 | $21.54 | $23.10 | 357,300 | — | — |
| 2026-02-20 | $22.59 | $24.23 | 190,900 | — | — |
| 2026-02-19 | $22.48 | $24.11 | 220,800 | — | — |
| 2026-02-18 | $22.38 | $24.00 | 215,600 | — | — |
| 2026-02-17 | $22.73 | $24.38 | 165,800 | — | — |
| 2026-02-13 | $22.44 | $24.07 | 186,300 | — | — |
| 2026-02-12 | $22.43 | $23.96 | 206,400 | — | — |
| 2026-02-11 | $22.85 | $24.41 | 360,600 | — | — |
| 2026-02-10 | $23.05 | $24.62 | 189,400 | — | — |
| 2026-02-09 | $23.14 | $24.72 | 179,000 | — | — |
| 2026-02-06 | $23.22 | $24.80 | 248,000 | — | — |
| 2026-02-05 | $22.99 | $24.56 | 257,800 | — | — |
| 2026-02-04 | $22.75 | $24.30 | 430,800 | — | — |
| 2026-02-03 | $22.28 | $23.80 | 465,800 | — | — |
| 2026-02-02 | $21.89 | $23.38 | 581,300 | — | — |
| 2026-01-30 | $21.70 | $23.18 | 344,100 | — | — |
| 2026-01-29 | $21.73 | $23.21 | 293,300 | — | — |
| 2026-01-28 | $20.88 | $22.30 | 292,700 | — | — |
| 2026-01-27 | $20.85 | $22.27 | 265,900 | — | — |
| 2026-01-26 | $20.82 | $22.24 | 263,800 | — | — |
| 2026-01-23 | $21.26 | $22.71 | 478,900 | — | — |
| 2026-01-22 | $22.21 | $23.72 | 419,000 | — | — |
| 2026-01-21 | $21.60 | $23.07 | 259,200 | — | — |
| 2026-01-20 | $20.37 | $21.76 | 188,100 | — | — |
| 2026-01-16 | $20.84 | $22.26 | 162,200 | — | — |
| 2026-01-15 | $21.00 | $22.43 | 190,300 | — | — |
| 2026-01-14 | $20.47 | $21.87 | 167,500 | — | — |
| 2026-01-13 | $19.99 | $21.35 | 159,600 | — | — |
| 2026-01-12 | $19.88 | $21.24 | 272,200 | — | — |
| 2026-01-09 | $20.35 | $21.74 | 250,600 | — | — |
| 2026-01-08 | $20.78 | $22.20 | 290,400 | — | — |
| 2026-01-07 | $20.19 | $21.57 | 214,900 | — | — |
| 2026-01-06 | $20.42 | $21.81 | 217,100 | — | — |
| 2026-01-05 | $20.52 | $21.92 | 403,300 | — | — |
| 2026-01-02 | $19.71 | $21.05 | 315,000 | — | — |