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
- 2010-04-26 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 | — | — | — | $28.88 | 24,235 |
| 2026-09-03 | — | — | — | $29.40 | 39,962 |
| 2026-09-02 | — | — | — | $27.65 | 42,303 |
| 2026-09-01 | — | — | — | $26.50 | 46,404 |
| 2026-08-31 | — | — | — | $27.81 | 18,054 |
| 2026-08-28 | — | — | — | $29.56 | 93,517 |
| 2026-08-27 | $29.29 | $29.29 | 1,871,200 | $27.81 | 73,439 |
| 2026-08-26 | $27.77 | $27.77 | 999,300 | $27.22 | 41,064 |
| 2026-08-25 | $27.71 | $27.71 | 1,266,800 | $26.50 | 48,709 |
| 2026-08-24 | $26.58 | $26.58 | 943,100 | $26.85 | 39,062 |
| 2026-08-21 | $26.65 | $26.65 | 951,600 | $27.57 | 31,476 |
| 2026-08-20 | $26.92 | $26.92 | 1,150,400 | $27.20 | 51,270 |
| 2026-08-19 | $27.25 | $27.25 | 1,316,700 | $26.40 | 34,875 |
| 2026-08-18 | $24.99 | $24.99 | 839,200 | $25.91 | 35,724 |
| 2026-08-17 | $26.67 | $26.67 | 796,300 | $25.93 | 31,549 |
| 2026-08-14 | $25.92 | $25.92 | 1,510,400 | $27.29 | 64,539 |
| 2026-08-13 | $26.94 | $26.94 | 1,068,700 | $27.18 | 62,876 |
| 2026-08-12 | $28.04 | $28.04 | 537,800 | $28.72 | 28,214 |
| 2026-08-11 | $27.84 | $27.84 | 505,600 | $27.94 | 25,362 |
| 2026-08-10 | $27.92 | $27.92 | 753,100 | $26.47 | 45,182 |
| 2026-08-07 | $27.19 | $27.19 | 855,700 | $27.19 | 48,306 |
| 2026-08-06 | $25.20 | $25.20 | 845,200 | $24.56 | 28,932 |
| 2026-08-05 | $25.07 | $25.07 | 1,248,000 | $24.02 | 45,091 |
| 2026-08-04 | $22.90 | $22.90 | 1,655,400 | $20.74 | 48,362 |
| 2026-08-03 | $20.34 | $20.34 | 427,200 | $19.30 | 11,063 |
| 2026-07-31 | $19.65 | $19.65 | 512,200 | $20.25 | 18,421 |
| 2026-07-30 | $20.49 | $20.49 | 666,800 | $19.92 | 22,460 |
| 2026-07-29 | $19.22 | $19.22 | 674,800 | $19.17 | 29,153 |
| 2026-07-28 | $19.40 | $19.40 | 617,200 | $19.99 | 36,845 |
| 2026-07-27 | $20.59 | $20.59 | 440,300 | $20.46 | 24,766 |
| 2026-07-24 | $19.70 | $19.70 | 406,300 | $19.89 | 27,119 |
| 2026-07-23 | $19.94 | $19.94 | 756,600 | $19.61 | 17,183 |
| 2026-07-22 | $20.90 | $20.90 | 821,600 | $20.00 | 24,557 |
| 2026-07-21 | $19.26 | $19.26 | 449,300 | $19.17 | 14,151 |
| 2026-07-20 | $18.44 | $18.44 | 615,000 | $18.61 | 21,870 |
| 2026-07-17 | $18.75 | $18.75 | 403,000 | — | — |
| 2026-07-16 | $18.75 | $18.75 | 531,500 | — | — |
| 2026-07-15 | $19.75 | $19.75 | 422,600 | — | — |
| 2026-07-14 | $20.04 | $20.04 | 444,600 | — | — |
| 2026-07-13 | $19.12 | $19.12 | 368,900 | — | — |
| 2026-07-10 | $20.31 | $20.31 | 304,400 | — | — |
| 2026-07-09 | $19.87 | $19.87 | 1,953,700 | — | — |
| 2026-07-08 | $19.12 | $19.12 | 456,600 | — | — |
| 2026-07-07 | $18.78 | $18.78 | 295,100 | — | — |
| 2026-07-06 | $19.95 | $19.95 | 246,500 | — | — |
| 2026-07-02 | $19.62 | $19.62 | 475,000 | — | — |
| 2026-07-01 | $19.09 | $19.09 | 267,400 | — | — |
| 2026-06-30 | $18.94 | $18.94 | 337,500 | — | — |
| 2026-06-29 | $18.77 | $18.77 | 425,000 | — | — |
| 2026-06-26 | $19.81 | $19.81 | 492,700 | — | — |
| 2026-06-25 | $18.28 | $18.28 | 432,200 | — | — |
| 2026-06-24 | $17.12 | $17.12 | 480,300 | — | — |
| 2026-06-23 | $18.21 | $18.21 | 478,500 | — | — |
| 2026-06-22 | $19.74 | $19.74 | 1,331,200 | — | — |
| 2026-06-18 | $19.88 | $19.88 | 721,900 | — | — |
| 2026-06-17 | $20.20 | $20.20 | 753,200 | — | — |
| 2026-06-16 | $21.05 | $21.05 | 639,600 | — | — |
| 2026-06-15 | $20.65 | $20.65 | 1,045,400 | — | — |
| 2026-06-12 | $18.71 | $18.71 | 410,800 | — | — |
| 2026-06-11 | $17.48 | $17.48 | 360,600 | — | — |
| 2026-06-10 | $16.08 | $16.08 | 333,200 | — | — |
| 2026-06-09 | $16.68 | $16.68 | 319,500 | — | — |
| 2026-06-08 | $17.51 | $17.51 | 364,900 | — | — |
| 2026-06-05 | $17.14 | $17.14 | 486,300 | — | — |
| 2026-06-04 | $19.49 | $19.49 | 325,300 | — | — |
| 2026-06-03 | $19.65 | $19.65 | 479,500 | — | — |
| 2026-06-02 | $21.49 | $21.49 | 443,300 | — | — |
| 2026-06-01 | $20.64 | $20.64 | 480,700 | — | — |
| 2026-05-29 | $21.00 | $21.00 | 448,000 | — | — |
| 2026-05-28 | $19.47 | $19.47 | 303,500 | — | — |
| 2026-05-27 | $18.72 | $18.72 | 412,900 | — | — |
| 2026-05-26 | $18.73 | $18.73 | 446,900 | — | — |
| 2026-05-22 | $17.50 | $17.50 | 541,600 | — | — |
| 2026-05-21 | $17.08 | $17.08 | 449,500 | — | — |
| 2026-05-20 | $16.96 | $16.96 | 497,600 | — | — |
| 2026-05-19 | $16.52 | $16.52 | 895,800 | — | — |
| 2026-05-18 | $18.50 | $18.50 | 308,400 | — | — |
| 2026-05-15 | $19.23 | $19.23 | 390,400 | — | — |
| 2026-05-14 | $21.42 | $21.42 | 514,300 | — | — |
| 2026-05-13 | $21.40 | $21.40 | 443,500 | — | — |
| 2026-05-12 | $21.18 | $21.18 | 433,000 | — | — |
| 2026-05-11 | $19.86 | $19.86 | 438,100 | — | — |
| 2026-05-08 | $19.33 | $19.33 | 309,900 | — | — |
| 2026-05-07 | $18.65 | $18.65 | 624,000 | — | — |
| 2026-05-06 | $18.01 | $18.01 | 573,700 | — | — |
| 2026-05-05 | $17.12 | $17.12 | 241,400 | — | — |
| 2026-05-04 | $18.08 | $18.08 | 714,800 | — | — |
| 2026-05-01 | $18.47 | $18.47 | 273,500 | — | — |
| 2026-04-30 | $17.28 | $17.28 | 191,000 | — | — |
| 2026-04-29 | $16.78 | $16.78 | 290,000 | — | — |
| 2026-04-28 | $16.87 | $16.87 | 150,200 | — | — |
| 2026-04-27 | $17.41 | $17.41 | 77,600 | — | — |
| 2026-04-24 | $17.14 | $17.14 | 73,000 | — | — |
| 2026-04-23 | $17.23 | $17.23 | 163,700 | — | — |
| 2026-04-22 | $17.69 | $17.69 | 113,700 | — | — |
| 2026-04-21 | $17.21 | $17.21 | 149,400 | — | — |
| 2026-04-20 | $18.17 | $18.17 | 144,400 | — | — |
| 2026-04-17 | $18.14 | $18.14 | 143,500 | — | — |
| 2026-04-16 | $17.99 | $17.99 | 82,700 | — | — |
| 2026-04-15 | $17.84 | $17.84 | 99,500 | — | — |
| 2026-04-14 | $18.33 | $18.33 | 233,700 | — | — |
| 2026-04-13 | $16.99 | $16.99 | 177,200 | — | — |
| 2026-04-10 | $16.14 | $16.14 | 132,600 | — | — |
| 2026-04-09 | $16.32 | $16.32 | 84,800 | — | — |
| 2026-04-08 | $16.36 | $16.36 | 307,600 | — | — |
| 2026-04-07 | $16.36 | $16.36 | 233,800 | — | — |
| 2026-04-06 | $16.21 | $16.21 | 144,800 | — | — |
| 2026-04-02 | $15.97 | $15.97 | 319,800 | — | — |
| 2026-04-01 | $16.33 | $16.33 | 236,400 | — | — |
| 2026-03-31 | $15.30 | $15.30 | 357,200 | — | — |
| 2026-03-30 | $13.76 | $13.76 | 568,500 | — | — |
| 2026-03-27 | $13.15 | $13.15 | 223,700 | — | — |
| 2026-03-26 | $12.60 | $12.60 | 350,300 | — | — |
| 2026-03-25 | $13.61 | $13.61 | 214,800 | — | — |
| 2026-03-24 | $13.30 | $13.30 | 135,400 | — | — |
| 2026-03-23 | $13.21 | $13.21 | 579,600 | — | — |
| 2026-03-20 | $12.58 | $12.58 | 444,500 | — | — |
| 2026-03-19 | $13.08 | $13.08 | 715,500 | — | — |
| 2026-03-18 | $14.12 | $14.12 | 387,900 | — | — |
| 2026-03-17 | $15.33 | $15.33 | 223,700 | — | — |
| 2026-03-16 | $15.89 | $15.89 | 229,300 | — | — |
| 2026-03-13 | $15.94 | $15.94 | 252,100 | — | — |
| 2026-03-12 | $16.98 | $16.98 | 315,100 | — | — |
| 2026-03-11 | $17.44 | $17.44 | 179,300 | — | — |
| 2026-03-10 | $18.11 | $18.11 | 149,300 | — | — |
| 2026-03-09 | $17.51 | $17.51 | 194,300 | — | — |
| 2026-03-06 | $17.67 | $17.67 | 197,400 | — | — |
| 2026-03-05 | $18.18 | $18.18 | 182,500 | — | — |
| 2026-03-04 | $19.07 | $19.07 | 128,500 | — | — |
| 2026-03-03 | $19.38 | $19.38 | 395,300 | — | — |
| 2026-03-02 | $21.35 | $21.35 | 242,100 | — | — |
| 2026-02-27 | $21.63 | $21.63 | 166,700 | — | — |
| 2026-02-26 | $20.41 | $20.41 | 153,400 | — | — |
| 2026-02-25 | $20.27 | $20.27 | 228,000 | — | — |
| 2026-02-24 | $19.91 | $19.91 | 245,300 | — | — |
| 2026-02-23 | $18.68 | $18.68 | 277,500 | — | — |
| 2026-02-20 | $18.23 | $18.23 | 164,900 | — | — |
| 2026-02-19 | $16.90 | $16.90 | 89,100 | — | — |
| 2026-02-18 | $16.70 | $16.70 | 109,400 | — | — |
| 2026-02-17 | $16.12 | $16.12 | 343,300 | — | — |
| 2026-02-13 | $17.16 | $17.16 | 208,800 | — | — |
| 2026-02-12 | $16.06 | $16.06 | 526,700 | — | — |
| 2026-02-11 | $18.21 | $18.21 | 271,800 | — | — |
| 2026-02-10 | $17.91 | $17.91 | 136,200 | — | — |
| 2026-02-09 | $17.73 | $17.73 | 152,800 | — | — |
| 2026-02-06 | $16.58 | $16.58 | 251,400 | — | — |
| 2026-02-05 | $15.28 | $15.28 | 331,400 | — | — |
| 2026-02-04 | $16.80 | $16.80 | 223,000 | — | — |
| 2026-02-03 | $17.06 | $17.06 | 439,400 | — | — |
| 2026-02-02 | $15.70 | $15.70 | 398,800 | — | — |
| 2026-01-30 | $16.21 | $16.21 | 828,200 | — | — |
| 2026-01-29 | $18.86 | $18.86 | 929,000 | — | — |
| 2026-01-28 | $20.64 | $20.64 | 269,000 | — | — |
| 2026-01-27 | $19.32 | $19.32 | 493,900 | — | — |
| 2026-01-26 | $19.89 | $19.89 | 683,000 | — | — |
| 2026-01-23 | $19.74 | $19.74 | 324,400 | — | — |
| 2026-01-22 | $18.42 | $18.42 | 288,700 | — | — |
| 2026-01-21 | $17.43 | $17.43 | 257,400 | — | — |
| 2026-01-20 | $18.01 | $18.01 | 486,600 | — | — |
| 2026-01-16 | $16.04 | $16.04 | 505,300 | — | — |
| 2026-01-15 | $16.38 | $16.38 | 668,000 | — | — |
| 2026-01-14 | $17.40 | $17.40 | 461,800 | — | — |
| 2026-01-13 | $17.08 | $17.08 | 335,000 | — | — |
| 2026-01-12 | $17.24 | $17.24 | 483,400 | — | — |
| 2026-01-09 | $15.37 | $15.37 | 244,600 | — | — |
| 2026-01-08 | $14.92 | $14.92 | 176,800 | — | — |
| 2026-01-07 | $14.74 | $14.74 | 263,600 | — | — |
| 2026-01-06 | $15.47 | $15.47 | 308,700 | — | — |
| 2026-01-05 | $14.56 | $14.56 | 292,300 | — | — |
| 2026-01-02 | $14.11 | $14.11 | 266,300 | — | — |