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
- 2012-10-25 to 2026-09-09
- 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 |
|---|---|---|---|---|---|
| 2026-09-09 | — | — | — | $23.19 | 3 |
| 2026-09-08 | — | — | — | $23.06 | 496 |
| 2026-09-04 | — | — | — | $22.79 | 42 |
| 2026-09-03 | — | — | — | $23.00 | 421 |
| 2026-09-02 | — | — | — | $23.07 | 3 |
| 2026-09-01 | — | — | — | $23.47 | 52 |
| 2026-08-31 | — | — | — | $23.03 | 176 |
| 2026-08-28 | — | — | — | $23.28 | 346 |
| 2026-08-27 | $23.26 | $89.81 | 20,100 | — | — |
| 2026-08-26 | $23.29 | $89.92 | 32,700 | $22.64 | 534 |
| 2026-08-25 | $23.00 | $88.80 | 38,700 | $23.46 | 816 |
| 2026-08-24 | $23.48 | $90.66 | 57,900 | $23.62 | 1,035 |
| 2026-08-21 | $23.84 | $92.05 | 37,400 | $24.09 | 326 |
| 2026-08-20 | $24.00 | $92.67 | 72,200 | $23.75 | 1,048 |
| 2026-08-19 | $23.72 | $91.58 | 24,500 | $23.82 | 1,572 |
| 2026-08-18 | $24.03 | $92.78 | 41,300 | $24.29 | 1,476 |
| 2026-08-17 | $24.07 | $92.94 | 125,900 | $23.88 | 2,296 |
| 2026-08-14 | $23.60 | $91.12 | 44,200 | $23.51 | 778 |
| 2026-08-13 | $23.25 | $89.77 | 112,900 | $22.97 | 2,114 |
| 2026-08-12 | $23.30 | $89.96 | 111,100 | $22.85 | 1,345 |
| 2026-08-11 | $22.44 | $86.64 | 54,600 | $23.06 | 1,640 |
| 2026-08-10 | $22.60 | $87.26 | 109,600 | $21.97 | 1,648 |
| 2026-08-07 | $21.41 | $82.67 | 41,400 | $21.46 | 1,309 |
| 2026-08-06 | $21.70 | $83.79 | 29,300 | $21.27 | 346 |
| 2026-08-05 | $21.22 | $81.93 | 9,200 | $21.41 | 263 |
| 2026-08-04 | $21.47 | $82.90 | 30,900 | $21.36 | 305 |
| 2026-08-03 | $21.25 | $82.05 | 72,500 | $21.43 | 898 |
| 2026-07-31 | $22.21 | $83.73 | 113,900 | $21.98 | 2,336 |
| 2026-07-30 | $21.78 | $82.11 | 36,200 | $21.86 | 127 |
| 2026-07-29 | $21.86 | $82.41 | 63,400 | $21.99 | 1,279 |
| 2026-07-28 | $21.99 | $82.90 | 31,500 | $21.92 | 105 |
| 2026-07-27 | $21.97 | $82.82 | 28,800 | $21.87 | 369 |
| 2026-07-24 | $21.76 | $82.03 | 23,100 | $21.98 | 350 |
| 2026-07-23 | $21.92 | $82.63 | 19,300 | $22.10 | 348 |
| 2026-07-22 | $22.05 | $83.12 | 26,300 | $22.10 | 445 |
| 2026-07-21 | $21.99 | $82.90 | 31,600 | $22.07 | 7 |
| 2026-07-20 | $22.00 | $82.94 | 29,100 | $22.50 | 7 |
| 2026-07-17 | $22.44 | $84.59 | 40,100 | $22.61 | 717 |
| 2026-07-16 | $22.45 | $84.63 | 38,500 | $22.50 | 144 |
| 2026-07-15 | $22.41 | $84.48 | 17,800 | $22.61 | 72 |
| 2026-07-14 | $22.47 | $84.71 | 24,900 | $22.60 | 45 |
| 2026-07-13 | $22.60 | $85.20 | 26,200 | $22.73 | 161 |
| 2026-07-10 | $22.48 | $84.75 | 13,000 | $22.66 | 237 |
| 2026-07-09 | $22.49 | $84.78 | 10,800 | $22.57 | 182 |
| 2026-07-08 | $22.66 | $85.42 | 26,700 | $22.60 | 591 |
| 2026-07-07 | $22.57 | $85.08 | 25,100 | $22.51 | 192 |
| 2026-07-06 | $22.48 | $84.75 | 20,200 | $22.50 | 60 |
| 2026-07-02 | $22.52 | $84.90 | 17,400 | $22.32 | 478 |
| 2026-07-01 | $22.32 | $84.14 | 15,900 | — | — |
| 2026-06-30 | $22.42 | $84.52 | 20,600 | $22.48 | 626 |
| 2026-06-29 | $22.44 | $84.59 | 28,800 | $22.45 | 183 |
| 2026-06-26 | $22.27 | $83.95 | 12,900 | $22.17 | 298 |
| 2026-06-25 | $22.36 | $84.29 | 41,900 | $21.89 | 598 |
| 2026-06-24 | $21.78 | $82.11 | 41,600 | $22.00 | 570 |
| 2026-06-23 | $21.97 | $82.82 | 47,600 | $21.78 | 908 |
| 2026-06-22 | $21.64 | $81.58 | 29,400 | $21.77 | 692 |
| 2026-06-18 | $22.02 | $83.01 | 78,500 | $21.40 | 354 |
| 2026-06-17 | $21.46 | $80.90 | 38,700 | $21.58 | 452 |
| 2026-06-16 | $21.76 | $82.03 | 41,500 | $21.87 | 561 |
| 2026-06-15 | $21.86 | $82.41 | 55,900 | $22.55 | 613 |
| 2026-06-12 | $22.50 | $84.82 | 80,000 | $22.22 | 1,087 |
| 2026-06-11 | $22.38 | $84.37 | 29,500 | $22.68 | 823 |
| 2026-06-10 | $22.46 | $84.67 | 53,700 | $22.21 | 987 |
| 2026-06-09 | $22.02 | $83.01 | 69,600 | $22.53 | 786 |
| 2026-06-08 | $22.37 | $84.33 | 51,000 | — | — |
| 2026-06-05 | $22.10 | $83.31 | 45,100 | — | — |
| 2026-06-04 | $21.76 | $82.03 | 57,000 | — | — |
| 2026-06-03 | $21.89 | $82.52 | 22,200 | — | — |
| 2026-06-02 | $21.94 | $82.71 | 45,500 | — | — |
| 2026-06-01 | $21.93 | $82.67 | 91,000 | — | — |
| 2026-05-29 | $21.62 | $81.50 | 35,600 | — | — |
| 2026-05-28 | $22.07 | $83.20 | 65,400 | — | — |
| 2026-05-27 | $22.53 | $84.93 | 43,200 | — | — |
| 2026-05-26 | $22.76 | $85.80 | 55,800 | — | — |
| 2026-05-22 | $22.69 | $85.54 | 44,800 | — | — |
| 2026-05-21 | $22.67 | $85.46 | 25,300 | — | — |
| 2026-05-20 | $22.51 | $84.86 | 39,500 | — | — |
| 2026-05-19 | $22.96 | $86.55 | 75,800 | — | — |
| 2026-05-18 | $22.71 | $85.61 | 38,900 | — | — |
| 2026-05-15 | $23.01 | $86.74 | 60,800 | — | — |
| 2026-05-14 | $22.73 | $85.69 | 87,000 | — | — |
| 2026-05-13 | $22.67 | $85.46 | 61,400 | — | — |
| 2026-05-12 | $22.20 | $83.69 | 25,300 | — | — |
| 2026-05-11 | $22.67 | $85.46 | 67,900 | — | — |
| 2026-05-08 | $21.68 | $81.73 | 39,900 | — | — |
| 2026-05-07 | $21.32 | $80.37 | 67,800 | — | — |
| 2026-05-06 | $20.72 | $78.11 | 67,800 | — | — |
| 2026-05-05 | $20.87 | $78.68 | 46,600 | — | — |
| 2026-05-04 | $20.75 | $78.22 | 39,300 | — | — |
| 2026-05-01 | $21.27 | $78.20 | 117,100 | — | — |
| 2026-04-30 | $21.22 | $78.02 | 53,100 | — | — |
| 2026-04-29 | $21.09 | $77.54 | 50,300 | — | — |
| 2026-04-28 | $21.12 | $77.65 | 44,200 | — | — |
| 2026-04-27 | $21.12 | $77.65 | 24,000 | — | — |
| 2026-04-24 | $20.87 | $76.73 | 30,100 | — | — |
| 2026-04-23 | $20.87 | $76.73 | 39,600 | — | — |
| 2026-04-22 | $20.96 | $77.07 | 18,800 | — | — |
| 2026-04-21 | $21.12 | $77.65 | 32,500 | — | — |
| 2026-04-20 | $21.28 | $78.24 | 24,600 | — | — |
| 2026-04-17 | $21.11 | $77.62 | 36,700 | — | — |
| 2026-04-16 | $20.99 | $77.18 | 43,200 | — | — |
| 2026-04-15 | $21.29 | $78.28 | 13,900 | — | — |
| 2026-04-14 | $21.18 | $77.87 | 22,500 | — | — |
| 2026-04-13 | $21.16 | $77.80 | 31,300 | — | — |
| 2026-04-10 | $21.50 | $79.05 | 19,100 | — | — |
| 2026-04-09 | $21.26 | $78.17 | 24,000 | — | — |
| 2026-04-08 | $21.50 | $79.05 | 52,400 | — | — |
| 2026-04-07 | $20.93 | $76.95 | 20,300 | — | — |
| 2026-04-06 | $20.84 | $76.62 | 51,800 | — | — |
| 2026-04-02 | $20.84 | $76.62 | 29,200 | — | — |
| 2026-04-01 | $20.88 | $76.77 | 18,000 | — | — |
| 2026-03-31 | $20.78 | $76.40 | 20,600 | — | — |
| 2026-03-30 | $20.57 | $75.63 | 114,700 | — | — |
| 2026-03-27 | $21.54 | $79.20 | 28,200 | — | — |
| 2026-03-26 | $21.65 | $79.60 | 21,000 | — | — |
| 2026-03-25 | $21.67 | $79.68 | 22,500 | — | — |
| 2026-03-24 | $21.78 | $80.08 | 13,300 | — | — |
| 2026-03-23 | $21.77 | $80.04 | 90,400 | — | — |
| 2026-03-20 | $22.06 | $81.11 | 45,200 | — | — |
| 2026-03-19 | $21.91 | $80.56 | 16,600 | — | — |
| 2026-03-18 | $21.92 | $80.59 | 29,700 | — | — |
| 2026-03-17 | $21.82 | $80.23 | 34,800 | — | — |
| 2026-03-16 | $21.47 | $78.94 | 47,200 | — | — |
| 2026-03-13 | $21.75 | $79.97 | 43,200 | — | — |
| 2026-03-12 | $22.17 | $81.51 | 19,400 | — | — |
| 2026-03-11 | $21.86 | $80.37 | 21,000 | — | — |
| 2026-03-10 | $21.96 | $80.74 | 44,400 | — | — |
| 2026-03-09 | $22.38 | $82.29 | 67,800 | — | — |
| 2026-03-06 | $22.47 | $82.62 | 52,900 | — | — |
| 2026-03-05 | $21.85 | $80.34 | 38,600 | — | — |
| 2026-03-04 | $21.34 | $78.46 | 40,700 | — | — |
| 2026-03-03 | $20.87 | $76.73 | 40,700 | — | — |
| 2026-03-02 | $20.59 | $75.70 | 21,600 | — | — |
| 2026-02-27 | $20.18 | $74.20 | 340,400 | — | — |
| 2026-02-26 | $20.27 | $74.53 | 263,900 | — | — |
| 2026-02-25 | $19.78 | $72.73 | 354,800 | — | — |
| 2026-02-24 | $20.28 | $74.56 | 111,700 | — | — |
| 2026-02-23 | $20.78 | $76.40 | 119,700 | — | — |
| 2026-02-20 | $21.32 | $78.39 | 61,400 | — | — |
| 2026-02-19 | $22.02 | $80.96 | 61,900 | — | — |
| 2026-02-18 | $22.31 | $82.03 | 31,300 | — | — |
| 2026-02-17 | $22.57 | $82.98 | 48,700 | — | — |
| 2026-02-13 | $23.16 | $85.15 | 29,100 | — | — |
| 2026-02-12 | $22.70 | $83.46 | 48,400 | — | — |
| 2026-02-11 | $22.99 | $84.53 | 60,500 | — | — |
| 2026-02-10 | $22.33 | $82.10 | 22,100 | — | — |
| 2026-02-09 | $22.07 | $81.15 | 17,400 | — | — |
| 2026-02-06 | $21.96 | $80.74 | 21,900 | — | — |
| 2026-02-05 | $22.18 | $81.55 | 15,100 | — | — |
| 2026-02-04 | $22.21 | $81.66 | 16,700 | — | — |
| 2026-02-03 | $22.10 | $81.26 | 18,400 | — | — |
| 2026-02-02 | $22.02 | $80.96 | 36,000 | — | — |
| 2026-01-30 | $22.55 | $80.98 | 53,900 | — | — |
| 2026-01-29 | $22.77 | $81.77 | 22,200 | — | — |
| 2026-01-28 | $22.56 | $81.02 | 34,400 | — | — |
| 2026-01-27 | $22.61 | $81.20 | 27,000 | — | — |
| 2026-01-26 | $22.77 | $81.77 | 24,900 | — | — |
| 2026-01-23 | $22.52 | $80.87 | 23,400 | — | — |
| 2026-01-22 | $22.53 | $80.91 | 36,500 | — | — |
| 2026-01-21 | $22.24 | $79.87 | 15,400 | — | — |
| 2026-01-20 | $22.00 | $79.01 | 55,100 | — | — |
| 2026-01-16 | $21.80 | $78.29 | 24,900 | — | — |
| 2026-01-15 | $21.51 | $77.25 | 25,100 | — | — |
| 2026-01-14 | $21.63 | $77.68 | 17,800 | — | — |
| 2026-01-13 | $21.41 | $76.89 | 12,500 | — | — |
| 2026-01-12 | $20.97 | $75.31 | 37,300 | — | — |
| 2026-01-09 | $21.03 | $75.52 | 12,800 | — | — |
| 2026-01-08 | $20.98 | $75.34 | 20,900 | — | — |
| 2026-01-07 | $20.80 | $74.70 | 19,400 | — | — |
| 2026-01-06 | $20.67 | $74.23 | 37,400 | — | — |
| 2026-01-05 | $20.92 | $75.13 | 28,200 | — | — |
| 2026-01-02 | $20.62 | $74.05 | 14,200 | — | — |