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
- 2020-01-31 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 | — | — | — | $23.51 | 67,864 |
| 2026-09-03 | — | — | — | $23.94 | 71,669 |
| 2026-09-02 | — | — | — | $23.88 | 62,660 |
| 2026-09-01 | — | — | — | $23.82 | 59,121 |
| 2026-08-31 | — | — | — | $23.75 | 66,713 |
| 2026-08-28 | — | — | — | $24.73 | 109,136 |
| 2026-08-27 | $24.87 | $24.87 | 2,204,600 | $24.81 | 66,323 |
| 2026-08-26 | $25.14 | $25.14 | 1,911,300 | $24.85 | 64,281 |
| 2026-08-25 | $24.86 | $24.86 | 1,185,600 | $24.82 | 56,725 |
| 2026-08-24 | $24.78 | $24.78 | 1,128,400 | $24.70 | 74,949 |
| 2026-08-21 | $25.08 | $25.08 | 2,159,300 | $25.46 | 163,695 |
| 2026-08-20 | $25.35 | $25.35 | 3,289,300 | $26.65 | 245,649 |
| 2026-08-19 | $26.46 | $26.46 | 1,025,400 | $27.19 | 38,567 |
| 2026-08-18 | $26.54 | $26.54 | 1,972,100 | $25.49 | 95,619 |
| 2026-08-17 | $25.61 | $25.61 | 1,710,100 | $26.20 | 50,794 |
| 2026-08-14 | $26.19 | $26.19 | 1,109,500 | $25.45 | 51,772 |
| 2026-08-13 | $25.83 | $25.83 | 1,585,500 | $26.65 | 145,231 |
| 2026-08-12 | $26.28 | $26.28 | 1,184,100 | $26.06 | 46,827 |
| 2026-08-11 | $26.23 | $26.23 | 1,050,000 | $25.89 | 81,449 |
| 2026-08-10 | $25.92 | $25.92 | 2,094,900 | $25.00 | 129,441 |
| 2026-08-07 | $25.29 | $25.29 | 2,449,000 | $26.80 | 129,122 |
| 2026-08-06 | $26.43 | $26.43 | 3,264,400 | $28.86 | 202,115 |
| 2026-08-05 | $27.10 | $27.10 | 2,448,800 | $26.24 | 158,126 |
| 2026-08-04 | $26.03 | $26.03 | 1,939,100 | $26.41 | 121,861 |
| 2026-08-03 | $25.94 | $25.94 | 1,570,500 | $26.50 | 72,387 |
| 2026-07-31 | $26.86 | $26.86 | 1,548,500 | $27.54 | 78,488 |
| 2026-07-30 | $27.99 | $27.99 | 1,265,900 | $28.01 | 39,209 |
| 2026-07-29 | $27.86 | $27.86 | 976,800 | $28.06 | 60,228 |
| 2026-07-28 | $28.42 | $28.42 | 1,065,900 | $28.09 | 67,645 |
| 2026-07-27 | $27.84 | $27.84 | 1,199,000 | $27.76 | 67,916 |
| 2026-07-24 | $27.35 | $27.35 | 819,300 | $27.11 | 44,750 |
| 2026-07-23 | $27.33 | $27.33 | 1,031,400 | $27.29 | 47,512 |
| 2026-07-22 | $27.90 | $27.90 | 802,500 | $28.32 | 43,859 |
| 2026-07-21 | $28.26 | $28.26 | 1,370,400 | $27.50 | 75,144 |
| 2026-07-20 | $27.53 | $27.53 | 1,254,200 | $28.66 | 52,667 |
| 2026-07-17 | $28.49 | $28.49 | 1,265,400 | — | — |
| 2026-07-16 | $27.74 | $27.74 | 1,749,900 | — | — |
| 2026-07-15 | $27.78 | $27.78 | 1,508,200 | — | — |
| 2026-07-14 | $26.81 | $26.81 | 771,500 | — | — |
| 2026-07-13 | $27.12 | $27.12 | 1,439,100 | — | — |
| 2026-07-10 | $27.74 | $27.74 | 1,572,200 | — | — |
| 2026-07-09 | $28.78 | $28.78 | 1,738,500 | — | — |
| 2026-07-08 | $28.50 | $28.50 | 1,804,100 | — | — |
| 2026-07-07 | $27.67 | $27.67 | 2,397,000 | — | — |
| 2026-07-06 | $26.07 | $26.07 | 1,290,400 | — | — |
| 2026-07-02 | $25.81 | $25.81 | 1,198,200 | — | — |
| 2026-07-01 | $25.84 | $25.84 | 937,600 | — | — |
| 2026-06-30 | $26.22 | $26.22 | 1,354,100 | — | — |
| 2026-06-29 | $26.76 | $26.76 | 1,386,200 | — | — |
| 2026-06-26 | $27.00 | $27.00 | 3,711,600 | — | — |
| 2026-06-25 | $26.69 | $26.69 | 1,971,900 | — | — |
| 2026-06-24 | $27.37 | $27.37 | 2,069,600 | — | — |
| 2026-06-23 | $26.27 | $26.27 | 1,663,800 | — | — |
| 2026-06-22 | $26.66 | $26.66 | 1,528,600 | — | — |
| 2026-06-18 | $26.21 | $26.21 | 5,480,600 | — | — |
| 2026-06-17 | $26.22 | $26.22 | 1,625,100 | — | — |
| 2026-06-16 | $25.67 | $25.67 | 1,536,900 | — | — |
| 2026-06-15 | $25.58 | $25.58 | 1,792,500 | — | — |
| 2026-06-12 | $24.38 | $24.38 | 1,328,300 | — | — |
| 2026-06-11 | $24.59 | $24.59 | 2,749,000 | — | — |
| 2026-06-10 | $23.23 | $23.23 | 1,412,400 | — | — |
| 2026-06-09 | $22.79 | $22.79 | 1,777,200 | — | — |
| 2026-06-08 | $21.54 | $21.54 | 1,120,800 | — | — |
| 2026-06-05 | $21.23 | $21.23 | 1,209,400 | — | — |
| 2026-06-04 | $21.95 | $21.95 | 1,173,400 | — | — |
| 2026-06-03 | $21.35 | $21.35 | 1,062,800 | — | — |
| 2026-06-02 | $20.79 | $20.79 | 2,311,600 | — | — |
| 2026-06-01 | $21.47 | $21.47 | 1,602,200 | — | — |
| 2026-05-29 | $21.46 | $21.46 | 1,629,700 | — | — |
| 2026-05-28 | $21.44 | $21.44 | 957,000 | — | — |
| 2026-05-27 | $21.15 | $21.15 | 1,504,200 | — | — |
| 2026-05-26 | $21.11 | $21.11 | 2,609,800 | — | — |
| 2026-05-22 | $20.86 | $20.86 | 1,163,000 | — | — |
| 2026-05-21 | $21.01 | $21.01 | 1,428,000 | — | — |
| 2026-05-20 | $20.47 | $20.47 | 2,325,900 | — | — |
| 2026-05-19 | $19.50 | $19.50 | 4,512,100 | — | — |
| 2026-05-18 | $20.03 | $20.03 | 1,412,100 | — | — |
| 2026-05-15 | $21.32 | $21.32 | 1,600,100 | — | — |
| 2026-05-14 | $21.57 | $21.57 | 1,865,500 | — | — |
| 2026-05-13 | $21.69 | $21.69 | 3,663,300 | — | — |
| 2026-05-12 | $20.69 | $20.69 | 2,313,600 | — | — |
| 2026-05-11 | $21.24 | $21.24 | 3,327,300 | — | — |
| 2026-05-08 | $21.17 | $21.17 | 2,714,900 | — | — |
| 2026-05-07 | $20.66 | $20.66 | 6,774,500 | — | — |
| 2026-05-06 | $24.17 | $24.17 | 1,383,500 | — | — |
| 2026-05-05 | $23.42 | $23.42 | 850,200 | — | — |
| 2026-05-04 | $23.49 | $23.49 | 1,277,700 | — | — |
| 2026-05-01 | $23.35 | $23.35 | 1,021,000 | — | — |
| 2026-04-30 | $23.22 | $23.22 | 1,418,600 | — | — |
| 2026-04-29 | $22.37 | $22.37 | 1,120,600 | — | — |
| 2026-04-28 | $23.29 | $23.29 | 995,700 | — | — |
| 2026-04-27 | $23.42 | $23.42 | 823,100 | — | — |
| 2026-04-24 | $23.26 | $23.26 | 1,090,200 | — | — |
| 2026-04-23 | $22.86 | $22.86 | 1,061,000 | — | — |
| 2026-04-22 | $23.75 | $23.75 | 826,200 | — | — |
| 2026-04-21 | $23.40 | $23.40 | 989,800 | — | — |
| 2026-04-20 | $24.47 | $24.47 | 887,300 | — | — |
| 2026-04-17 | $24.53 | $24.53 | 1,158,500 | — | — |
| 2026-04-16 | $24.19 | $24.19 | 900,700 | — | — |
| 2026-04-15 | $24.58 | $24.58 | 775,500 | — | — |
| 2026-04-14 | $25.09 | $25.09 | 1,611,700 | — | — |
| 2026-04-13 | $24.12 | $24.12 | 812,600 | — | — |
| 2026-04-10 | $24.21 | $24.21 | 894,700 | — | — |
| 2026-04-09 | $24.57 | $24.57 | 837,900 | — | — |
| 2026-04-08 | $24.61 | $24.61 | 1,170,000 | — | — |
| 2026-04-07 | $23.27 | $23.27 | 775,000 | — | — |
| 2026-04-06 | $23.66 | $23.66 | 1,391,200 | — | — |
| 2026-04-02 | $23.63 | $23.63 | 1,091,900 | — | — |
| 2026-04-01 | $24.10 | $24.10 | 1,351,200 | — | — |
| 2026-03-31 | $23.56 | $23.56 | 2,062,600 | — | — |
| 2026-03-30 | $21.33 | $21.33 | 1,313,800 | — | — |
| 2026-03-27 | $21.22 | $21.22 | 1,357,100 | — | — |
| 2026-03-26 | $22.38 | $22.38 | 611,200 | — | — |
| 2026-03-25 | $22.74 | $22.74 | 821,200 | — | — |
| 2026-03-24 | $21.83 | $21.83 | 1,199,800 | — | — |
| 2026-03-23 | $22.29 | $22.29 | 1,034,300 | — | — |
| 2026-03-20 | $22.21 | $22.21 | 4,095,200 | — | — |
| 2026-03-19 | $22.91 | $22.91 | 1,283,100 | — | — |
| 2026-03-18 | $22.24 | $22.24 | 1,984,700 | — | — |
| 2026-03-17 | $22.72 | $22.72 | 1,402,500 | — | — |
| 2026-03-16 | $22.76 | $22.76 | 1,135,900 | — | — |
| 2026-03-13 | $22.75 | $22.75 | 890,500 | — | — |
| 2026-03-12 | $22.91 | $22.91 | 1,087,100 | — | — |
| 2026-03-11 | $23.95 | $23.95 | 630,800 | — | — |
| 2026-03-10 | $24.59 | $24.59 | 1,309,500 | — | — |
| 2026-03-09 | $24.82 | $24.82 | 1,036,000 | — | — |
| 2026-03-06 | $24.00 | $24.00 | 1,113,100 | — | — |
| 2026-03-05 | $23.97 | $23.97 | 1,241,400 | — | — |
| 2026-03-04 | $24.12 | $24.12 | 1,421,200 | — | — |
| 2026-03-03 | $23.60 | $23.60 | 1,889,300 | — | — |
| 2026-03-02 | $24.76 | $24.76 | 2,045,000 | — | — |
| 2026-02-27 | $26.97 | $26.97 | 2,129,700 | — | — |
| 2026-02-26 | $28.57 | $28.57 | 3,378,200 | — | — |
| 2026-02-25 | $27.01 | $27.01 | 1,399,800 | — | — |
| 2026-02-24 | $26.98 | $26.98 | 786,700 | — | — |
| 2026-02-23 | $26.31 | $26.31 | 1,155,900 | — | — |
| 2026-02-20 | $25.42 | $25.42 | 2,716,500 | — | — |
| 2026-02-19 | $27.95 | $27.95 | 1,213,200 | — | — |
| 2026-02-18 | $26.71 | $26.71 | 1,132,600 | — | — |
| 2026-02-17 | $26.61 | $26.61 | 1,177,900 | — | — |
| 2026-02-13 | $25.86 | $25.86 | 786,400 | — | — |
| 2026-02-12 | $26.71 | $26.71 | 1,100,000 | — | — |
| 2026-02-11 | $26.59 | $26.59 | 675,200 | — | — |
| 2026-02-10 | $26.88 | $26.88 | 696,600 | — | — |
| 2026-02-09 | $26.88 | $26.88 | 883,700 | — | — |
| 2026-02-06 | $27.32 | $27.32 | 1,363,000 | — | — |
| 2026-02-05 | $26.07 | $26.07 | 1,539,100 | — | — |
| 2026-02-04 | $26.08 | $26.08 | 2,300,200 | — | — |
| 2026-02-03 | $26.19 | $26.19 | 979,800 | — | — |
| 2026-02-02 | $25.57 | $25.57 | 1,443,500 | — | — |
| 2026-01-30 | $25.37 | $25.37 | 929,200 | — | — |
| 2026-01-29 | $25.73 | $25.73 | 1,250,400 | — | — |
| 2026-01-28 | $25.45 | $25.45 | 742,500 | — | — |
| 2026-01-27 | $26.33 | $26.33 | 745,500 | — | — |
| 2026-01-26 | $26.32 | $26.32 | 1,129,000 | — | — |
| 2026-01-23 | $26.20 | $26.20 | 1,317,200 | — | — |
| 2026-01-22 | $26.65 | $26.65 | 1,699,200 | — | — |
| 2026-01-21 | $26.70 | $26.70 | 1,741,600 | — | — |
| 2026-01-20 | $25.87 | $25.87 | 995,400 | — | — |
| 2026-01-16 | $25.85 | $25.85 | 1,111,000 | — | — |
| 2026-01-15 | $26.36 | $26.36 | 1,105,100 | — | — |
| 2026-01-14 | $26.73 | $26.73 | 1,289,000 | — | — |
| 2026-01-13 | $26.05 | $26.05 | 2,025,300 | — | — |
| 2026-01-12 | $26.78 | $26.78 | 4,007,600 | — | — |
| 2026-01-09 | $28.22 | $28.22 | 1,745,700 | — | — |
| 2026-01-08 | $29.88 | $29.88 | 1,695,900 | — | — |
| 2026-01-07 | $29.58 | $29.58 | 1,564,500 | — | — |
| 2026-01-06 | $29.22 | $29.22 | 1,387,700 | — | — |
| 2026-01-05 | $30.20 | $30.20 | 1,842,200 | — | — |
| 2026-01-02 | $29.00 | $29.00 | 1,652,800 | — | — |