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
- 2014-03-21 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 | — | — | — | $24.72 | 27,401 |
| 2026-09-03 | — | — | — | $24.88 | 48,856 |
| 2026-09-02 | — | — | — | $25.09 | 42,754 |
| 2026-09-01 | — | — | — | $25.21 | 54,667 |
| 2026-08-31 | — | — | — | $25.82 | 32,445 |
| 2026-08-28 | — | — | — | $26.88 | 61,625 |
| 2026-08-27 | $27.03 | $29.03 | 1,524,600 | $26.56 | 85,283 |
| 2026-08-26 | $25.89 | $27.80 | 1,218,500 | $24.92 | 59,480 |
| 2026-08-25 | $25.13 | $26.98 | 987,500 | $25.71 | 49,577 |
| 2026-08-24 | $25.23 | $27.09 | 2,115,800 | $26.00 | 139,853 |
| 2026-08-21 | $26.12 | $28.05 | 2,469,200 | $25.90 | 50,809 |
| 2026-08-20 | $25.53 | $27.41 | 2,431,300 | $25.76 | 36,235 |
| 2026-08-19 | $25.75 | $27.65 | 905,000 | $26.81 | 42,576 |
| 2026-08-18 | $26.60 | $28.56 | 944,200 | $27.13 | 33,574 |
| 2026-08-17 | $27.35 | $29.37 | 1,022,700 | $27.12 | 43,796 |
| 2026-08-14 | $27.40 | $29.36 | 1,248,400 | $27.01 | 54,512 |
| 2026-08-13 | $27.00 | $28.93 | 892,600 | $27.71 | 39,894 |
| 2026-08-12 | $27.49 | $29.45 | 1,096,000 | $27.57 | 34,280 |
| 2026-08-11 | $27.17 | $29.11 | 1,288,900 | $28.38 | 56,929 |
| 2026-08-10 | $28.33 | $30.35 | 1,413,800 | $26.99 | 77,370 |
| 2026-08-07 | $26.84 | $28.76 | 1,568,900 | $27.79 | 70,037 |
| 2026-08-06 | $27.60 | $29.57 | 2,194,800 | $28.90 | 74,968 |
| 2026-08-05 | $30.84 | $33.04 | 1,633,600 | $30.63 | 73,252 |
| 2026-08-04 | $30.70 | $32.89 | 1,448,800 | $31.13 | 86,597 |
| 2026-08-03 | $29.95 | $32.09 | 1,370,400 | $29.47 | 64,277 |
| 2026-07-31 | $29.57 | $31.68 | 1,701,900 | $30.59 | 107,989 |
| 2026-07-30 | $29.95 | $32.09 | 1,998,600 | $29.63 | 95,708 |
| 2026-07-29 | $28.78 | $30.84 | 2,251,400 | $31.18 | 104,046 |
| 2026-07-28 | $31.32 | $33.56 | 1,534,500 | $33.02 | 70,524 |
| 2026-07-27 | $33.47 | $35.86 | 1,105,100 | $34.59 | 59,359 |
| 2026-07-24 | $34.27 | $36.72 | 1,098,100 | $34.40 | 47,126 |
| 2026-07-23 | $34.66 | $37.14 | 1,563,200 | $35.38 | 45,542 |
| 2026-07-22 | $35.54 | $38.08 | 867,700 | $36.15 | 37,451 |
| 2026-07-21 | $36.43 | $39.03 | 781,700 | $35.78 | 27,702 |
| 2026-07-20 | $35.79 | $38.35 | 1,094,000 | $36.22 | 42,851 |
| 2026-07-17 | $35.96 | $38.53 | 1,087,000 | — | — |
| 2026-07-16 | $36.09 | $38.67 | 1,309,900 | — | — |
| 2026-07-15 | $36.30 | $38.89 | 1,240,600 | — | — |
| 2026-07-14 | $37.64 | $40.33 | 1,264,600 | — | — |
| 2026-07-13 | $36.79 | $39.42 | 1,164,500 | — | — |
| 2026-07-10 | $37.17 | $39.83 | 1,335,000 | — | — |
| 2026-07-09 | $38.11 | $40.83 | 1,189,300 | — | — |
| 2026-07-08 | $37.09 | $39.74 | 855,700 | — | — |
| 2026-07-07 | $36.52 | $39.13 | 824,700 | — | — |
| 2026-07-06 | $36.44 | $39.04 | 1,105,300 | — | — |
| 2026-07-02 | $36.30 | $38.89 | 1,259,700 | — | — |
| 2026-07-01 | $38.00 | $40.72 | 1,060,700 | — | — |
| 2026-06-30 | $37.36 | $40.03 | 1,161,200 | — | — |
| 2026-06-29 | $36.33 | $38.93 | 1,572,200 | — | — |
| 2026-06-26 | $34.98 | $37.48 | 2,202,200 | — | — |
| 2026-06-25 | $34.74 | $37.22 | 1,274,500 | — | — |
| 2026-06-24 | $34.18 | $36.62 | 1,224,600 | — | — |
| 2026-06-23 | $33.85 | $36.27 | 892,000 | — | — |
| 2026-06-22 | $33.77 | $36.18 | 1,266,800 | — | — |
| 2026-06-18 | $33.26 | $35.64 | 3,795,400 | — | — |
| 2026-06-17 | $32.92 | $35.27 | 1,174,800 | — | — |
| 2026-06-16 | $32.43 | $34.75 | 870,300 | — | — |
| 2026-06-15 | $32.70 | $35.04 | 1,312,900 | — | — |
| 2026-06-12 | $31.76 | $34.03 | 1,104,400 | — | — |
| 2026-06-11 | $32.66 | $34.99 | 1,009,000 | — | — |
| 2026-06-10 | $31.72 | $33.99 | 1,000,600 | — | — |
| 2026-06-09 | $30.95 | $33.16 | 1,373,400 | — | — |
| 2026-06-08 | $30.98 | $33.19 | 1,009,700 | — | — |
| 2026-06-05 | $30.57 | $32.75 | 1,268,900 | — | — |
| 2026-06-04 | $31.70 | $33.97 | 950,800 | — | — |
| 2026-06-03 | $31.44 | $33.69 | 1,156,200 | — | — |
| 2026-06-02 | $32.64 | $34.97 | 1,723,700 | — | — |
| 2026-06-01 | $31.54 | $33.79 | 1,528,300 | — | — |
| 2026-05-29 | $30.14 | $32.29 | 1,328,100 | — | — |
| 2026-05-28 | $29.24 | $31.33 | 1,171,500 | — | — |
| 2026-05-27 | $29.15 | $31.23 | 1,051,500 | — | — |
| 2026-05-26 | $29.56 | $31.67 | 742,800 | — | — |
| 2026-05-22 | $29.16 | $31.24 | 839,500 | — | — |
| 2026-05-21 | $28.33 | $30.35 | 658,800 | — | — |
| 2026-05-20 | $28.68 | $30.73 | 1,010,600 | — | — |
| 2026-05-19 | $28.28 | $30.30 | 605,500 | — | — |
| 2026-05-18 | $28.12 | $30.13 | 811,900 | — | — |
| 2026-05-15 | $27.95 | $29.95 | 1,120,600 | — | — |
| 2026-05-14 | $28.03 | $29.97 | 772,500 | — | — |
| 2026-05-13 | $27.73 | $29.65 | 716,500 | — | — |
| 2026-05-12 | $27.35 | $29.24 | 849,100 | — | — |
| 2026-05-11 | $28.02 | $29.96 | 979,600 | — | — |
| 2026-05-08 | $27.80 | $29.72 | 1,133,800 | — | — |
| 2026-05-07 | $27.27 | $29.16 | 1,561,000 | — | — |
| 2026-05-06 | $26.72 | $28.57 | 851,300 | — | — |
| 2026-05-05 | $27.13 | $29.01 | 690,000 | — | — |
| 2026-05-04 | $27.04 | $28.91 | 698,600 | — | — |
| 2026-05-01 | $26.85 | $28.71 | 854,100 | — | — |
| 2026-04-30 | $26.68 | $28.53 | 1,331,100 | — | — |
| 2026-04-29 | $26.63 | $28.47 | 2,078,100 | — | — |
| 2026-04-28 | $28.13 | $30.08 | 1,094,000 | — | — |
| 2026-04-27 | $27.69 | $29.61 | 734,100 | — | — |
| 2026-04-24 | $27.56 | $29.47 | 973,900 | — | — |
| 2026-04-23 | $26.62 | $28.46 | 811,700 | — | — |
| 2026-04-22 | $27.65 | $29.56 | 914,800 | — | — |
| 2026-04-21 | $27.71 | $29.63 | 1,090,900 | — | — |
| 2026-04-20 | $27.22 | $29.10 | 1,410,200 | — | — |
| 2026-04-17 | $27.55 | $29.46 | 2,213,400 | — | — |
| 2026-04-16 | $26.52 | $28.35 | 2,288,000 | — | — |
| 2026-04-15 | $25.51 | $27.27 | 864,200 | — | — |
| 2026-04-14 | $25.05 | $26.78 | 809,000 | — | — |
| 2026-04-13 | $24.93 | $26.65 | 833,700 | — | — |
| 2026-04-10 | $24.00 | $25.66 | 839,800 | — | — |
| 2026-04-09 | $24.70 | $26.41 | 867,700 | — | — |
| 2026-04-08 | $25.03 | $26.76 | 1,210,200 | — | — |
| 2026-04-07 | $24.68 | $26.39 | 894,300 | — | — |
| 2026-04-06 | $23.98 | $25.64 | 462,100 | — | — |
| 2026-04-02 | $23.99 | $25.65 | 668,400 | — | — |
| 2026-04-01 | $24.08 | $25.75 | 814,000 | — | — |
| 2026-03-31 | $23.12 | $24.72 | 732,400 | — | — |
| 2026-03-30 | $22.36 | $23.91 | 1,751,100 | — | — |
| 2026-03-27 | $22.34 | $23.89 | 640,400 | — | — |
| 2026-03-26 | $23.18 | $24.78 | 1,050,600 | — | — |
| 2026-03-25 | $23.26 | $24.87 | 1,601,900 | — | — |
| 2026-03-24 | $22.42 | $23.97 | 1,115,000 | — | — |
| 2026-03-23 | $22.42 | $23.97 | 949,400 | — | — |
| 2026-03-20 | $21.46 | $22.94 | 4,588,200 | — | — |
| 2026-03-19 | $22.00 | $23.52 | 1,062,100 | — | — |
| 2026-03-18 | $21.48 | $22.97 | 904,400 | — | — |
| 2026-03-17 | $21.27 | $22.74 | 935,700 | — | — |
| 2026-03-16 | $20.75 | $22.19 | 3,453,900 | — | — |
| 2026-03-13 | $20.97 | $22.42 | 448,100 | — | — |
| 2026-03-12 | $21.06 | $22.52 | 714,900 | — | — |
| 2026-03-11 | $20.96 | $22.41 | 532,300 | — | — |
| 2026-03-10 | $20.61 | $22.04 | 597,400 | — | — |
| 2026-03-09 | $20.45 | $21.86 | 608,800 | — | — |
| 2026-03-06 | $20.47 | $21.89 | 555,800 | — | — |
| 2026-03-05 | $20.86 | $22.30 | 546,500 | — | — |
| 2026-03-04 | $20.68 | $22.11 | 748,500 | — | — |
| 2026-03-03 | $20.40 | $21.81 | 657,400 | — | — |
| 2026-03-02 | $19.86 | $21.23 | 866,800 | — | — |
| 2026-02-27 | $19.26 | $20.59 | 883,300 | — | — |
| 2026-02-26 | $19.26 | $20.59 | 559,700 | — | — |
| 2026-02-25 | $19.28 | $20.61 | 660,300 | — | — |
| 2026-02-24 | $18.99 | $20.30 | 714,400 | — | — |
| 2026-02-23 | $18.94 | $20.25 | 822,900 | — | — |
| 2026-02-20 | $19.98 | $21.36 | 1,173,100 | — | — |
| 2026-02-19 | $19.68 | $21.04 | 548,100 | — | — |
| 2026-02-18 | $19.95 | $21.33 | 922,700 | — | — |
| 2026-02-17 | $20.06 | $21.45 | 816,400 | — | — |
| 2026-02-13 | $20.70 | $22.13 | 1,090,100 | — | — |
| 2026-02-12 | $20.35 | $21.69 | 930,800 | — | — |
| 2026-02-11 | $20.93 | $22.31 | 1,466,200 | — | — |
| 2026-02-10 | $20.92 | $22.30 | 1,068,400 | — | — |
| 2026-02-09 | $20.91 | $22.29 | 1,462,600 | — | — |
| 2026-02-06 | $19.67 | $20.97 | 1,761,700 | — | — |
| 2026-02-05 | $19.33 | $20.61 | 1,984,800 | — | — |
| 2026-02-04 | $17.52 | $18.68 | 774,500 | — | — |
| 2026-02-03 | $17.27 | $18.41 | 811,200 | — | — |
| 2026-02-02 | $17.69 | $18.86 | 776,000 | — | — |
| 2026-01-30 | $17.44 | $18.59 | 712,400 | — | — |
| 2026-01-29 | $17.71 | $18.88 | 872,600 | — | — |
| 2026-01-28 | $18.44 | $19.66 | 989,500 | — | — |
| 2026-01-27 | $18.14 | $19.34 | 603,000 | — | — |
| 2026-01-26 | $17.81 | $18.99 | 629,100 | — | — |
| 2026-01-23 | $17.38 | $18.53 | 629,500 | — | — |
| 2026-01-22 | $17.46 | $18.61 | 453,900 | — | — |
| 2026-01-21 | $17.13 | $18.26 | 469,900 | — | — |
| 2026-01-20 | $16.95 | $18.07 | 439,100 | — | — |
| 2026-01-16 | $17.31 | $18.45 | 516,300 | — | — |
| 2026-01-15 | $17.58 | $18.74 | 741,900 | — | — |
| 2026-01-14 | $17.40 | $18.55 | 497,600 | — | — |
| 2026-01-13 | $17.28 | $18.42 | 439,400 | — | — |
| 2026-01-12 | $17.40 | $18.55 | 526,500 | — | — |
| 2026-01-09 | $17.23 | $18.37 | 695,100 | — | — |
| 2026-01-08 | $17.32 | $18.46 | 574,200 | — | — |
| 2026-01-07 | $17.56 | $18.72 | 489,200 | — | — |
| 2026-01-06 | $17.46 | $18.61 | 432,900 | — | — |
| 2026-01-05 | $17.58 | $18.74 | 422,700 | — | — |
| 2026-01-02 | $17.35 | $18.50 | 453,900 | — | — |