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
- 2007-03-30 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 | — | — | — | $22.66 | 14 |
| 2026-09-03 | — | — | — | $22.63 | 33 |
| 2026-09-02 | — | — | — | $22.60 | 299 |
| 2026-09-01 | — | — | — | $22.63 | 857 |
| 2026-08-31 | — | — | — | $22.71 | 259 |
| 2026-08-27 | $22.78 | $134.95 | 5,400 | $22.81 | 102 |
| 2026-08-26 | $22.60 | $133.89 | 600 | — | — |
| 2026-08-25 | $22.62 | $134.00 | 7,700 | $22.93 | 200 |
| 2026-08-24 | $22.85 | $135.37 | 13,600 | $22.82 | 178 |
| 2026-08-21 | $22.61 | $133.94 | 5,400 | $22.61 | 256 |
| 2026-08-20 | $22.65 | $134.18 | 5,600 | $22.75 | 353 |
| 2026-08-19 | $22.81 | $135.13 | 6,700 | $22.79 | 295 |
| 2026-08-18 | $22.82 | $135.19 | 5,800 | $22.52 | 427 |
| 2026-08-17 | $22.69 | $134.42 | 6,600 | $22.78 | 40 |
| 2026-08-14 | $22.61 | $133.94 | 7,000 | $22.84 | 310 |
| 2026-08-13 | $22.48 | $133.17 | 10,400 | $22.79 | 199 |
| 2026-08-12 | $22.59 | $133.83 | 9,300 | — | — |
| 2026-08-11 | $22.37 | $132.52 | 8,200 | $22.70 | 4 |
| 2026-08-10 | $22.19 | $131.46 | 10,500 | $21.92 | 360 |
| 2026-08-07 | $22.37 | $132.52 | 1,000 | $22.47 | 1 |
| 2026-08-06 | $22.75 | $134.77 | 12,700 | $23.25 | 102 |
| 2026-08-05 | $22.83 | $135.25 | 11,200 | $22.98 | 1 |
| 2026-08-04 | $22.47 | $133.12 | 8,600 | — | — |
| 2026-08-03 | $22.91 | $134.83 | 36,400 | $22.99 | 269 |
| 2026-07-31 | $22.28 | $131.13 | 9,000 | $22.31 | 4 |
| 2026-07-30 | $22.39 | $131.77 | 8,200 | $22.55 | 44 |
| 2026-07-29 | $22.72 | $133.71 | 14,600 | — | — |
| 2026-07-28 | $22.66 | $133.36 | 10,500 | $22.97 | 20 |
| 2026-07-27 | $23.65 | $139.19 | 17,900 | $23.50 | 1 |
| 2026-07-24 | $23.35 | $137.42 | 6,400 | — | — |
| 2026-07-23 | $23.00 | $135.36 | 14,000 | $22.90 | 102 |
| 2026-07-22 | $22.85 | $134.48 | 8,900 | $22.52 | 1 |
| 2026-07-21 | $22.50 | $132.42 | 7,400 | $22.48 | 4 |
| 2026-07-20 | $22.46 | $132.18 | 7,000 | $22.50 | 100 |
| 2026-07-17 | $22.19 | $130.60 | 12,900 | — | — |
| 2026-07-16 | $22.51 | $132.48 | 12,500 | — | — |
| 2026-07-15 | $22.42 | $131.95 | 3,100 | — | — |
| 2026-07-14 | $22.69 | $133.54 | 9,200 | — | — |
| 2026-07-13 | $22.38 | $131.71 | 12,000 | — | — |
| 2026-07-10 | $22.31 | $131.30 | 7,300 | — | — |
| 2026-07-09 | $22.49 | $132.36 | 6,900 | — | — |
| 2026-07-08 | $22.16 | $130.42 | 12,000 | — | — |
| 2026-07-07 | $22.32 | $131.36 | 17,600 | — | — |
| 2026-07-06 | $21.98 | $129.36 | 12,800 | — | — |
| 2026-07-02 | $21.60 | $127.12 | 23,100 | — | — |
| 2026-07-01 | $21.68 | $127.59 | 13,700 | — | — |
| 2026-06-30 | $21.35 | $125.65 | 13,100 | — | — |
| 2026-06-29 | $20.87 | $122.83 | 14,400 | — | — |
| 2026-06-26 | $20.71 | $121.89 | 14,400 | — | — |
| 2026-06-25 | $20.59 | $121.18 | 5,700 | — | — |
| 2026-06-24 | $20.64 | $121.47 | 22,600 | — | — |
| 2026-06-23 | $20.21 | $118.94 | 28,000 | — | — |
| 2026-06-22 | $19.86 | $116.88 | 12,600 | — | — |
| 2026-06-18 | $20.03 | $117.88 | 12,800 | — | — |
| 2026-06-17 | $20.55 | $120.94 | 17,200 | — | — |
| 2026-06-16 | $21.21 | $124.83 | 24,400 | — | — |
| 2026-06-15 | $21.27 | $125.18 | 18,400 | — | — |
| 2026-06-12 | $21.36 | $125.71 | 7,500 | — | — |
| 2026-06-11 | $21.51 | $126.59 | 13,700 | — | — |
| 2026-06-10 | $21.46 | $126.30 | 11,800 | — | — |
| 2026-06-09 | $22.02 | $129.60 | 10,100 | — | — |
| 2026-06-08 | $21.83 | $128.48 | 9,500 | — | — |
| 2026-06-05 | $22.21 | $130.71 | 9,900 | — | — |
| 2026-06-04 | $23.17 | $136.36 | 38,200 | — | — |
| 2026-06-03 | $21.85 | $128.59 | 16,500 | — | — |
| 2026-06-02 | $23.09 | $135.89 | 23,000 | — | — |
| 2026-06-01 | $23.10 | $135.95 | 25,700 | — | — |
| 2026-05-29 | $22.24 | $130.89 | 27,900 | — | — |
| 2026-05-28 | $22.78 | $134.07 | 29,400 | — | — |
| 2026-05-27 | $22.41 | $131.89 | 18,800 | — | — |
| 2026-05-26 | $21.53 | $126.71 | 9,400 | — | — |
| 2026-05-22 | $22.31 | $131.30 | 4,500 | — | — |
| 2026-05-21 | $21.83 | $128.48 | 7,000 | — | — |
| 2026-05-20 | $21.55 | $126.83 | 24,500 | — | — |
| 2026-05-19 | $20.91 | $123.06 | 9,500 | — | — |
| 2026-05-18 | $20.99 | $123.53 | 4,900 | — | — |
| 2026-05-15 | $20.94 | $123.24 | 8,800 | — | — |
| 2026-05-14 | $21.19 | $124.71 | 5,800 | — | — |
| 2026-05-13 | $20.37 | $119.88 | 12,400 | — | — |
| 2026-05-12 | $20.45 | $120.36 | 8,100 | — | — |
| 2026-05-11 | $20.36 | $119.83 | 3,000 | — | — |
| 2026-05-08 | $20.39 | $119.12 | 6,400 | — | — |
| 2026-05-07 | $20.39 | $119.12 | 11,200 | — | — |
| 2026-05-06 | $20.21 | $118.07 | 5,400 | — | — |
| 2026-05-05 | $20.00 | $116.84 | 7,200 | — | — |
| 2026-05-04 | $19.60 | $114.50 | 19,500 | — | — |
| 2026-05-01 | $20.61 | $120.40 | 5,200 | — | — |
| 2026-04-30 | $20.26 | $118.36 | 9,500 | — | — |
| 2026-04-29 | $21.29 | $124.38 | 3,500 | — | — |
| 2026-04-28 | $21.85 | $127.65 | 14,700 | — | — |
| 2026-04-27 | $21.30 | $124.44 | 13,800 | — | — |
| 2026-04-24 | $19.81 | $115.73 | 7,000 | — | — |
| 2026-04-23 | $20.99 | $122.62 | 6,800 | — | — |
| 2026-04-22 | $21.64 | $126.42 | 8,300 | — | — |
| 2026-04-21 | $21.60 | $126.19 | 21,600 | — | — |
| 2026-04-20 | $21.10 | $123.27 | 13,000 | — | — |
| 2026-04-17 | $20.50 | $119.76 | 11,800 | — | — |
| 2026-04-16 | $19.90 | $116.26 | 5,600 | — | — |
| 2026-04-15 | $19.63 | $114.68 | 12,800 | — | — |
| 2026-04-14 | $19.28 | $112.63 | 10,200 | — | — |
| 2026-04-13 | $17.80 | $103.99 | 3,500 | — | — |
| 2026-04-10 | $18.00 | $105.16 | 7,200 | — | — |
| 2026-04-09 | $17.32 | $101.18 | 10,100 | — | — |
| 2026-04-08 | $18.71 | $109.30 | 5,700 | — | — |
| 2026-04-07 | $18.29 | $106.85 | 9,400 | — | — |
| 2026-04-06 | $18.80 | $109.83 | 9,900 | — | — |
| 2026-04-02 | $18.75 | $109.54 | 12,700 | — | — |
| 2026-04-01 | $18.95 | $110.71 | 10,200 | — | — |
| 2026-03-31 | $19.87 | $116.08 | 1,300 | — | — |
| 2026-03-30 | $20.12 | $117.54 | 8,000 | — | — |
| 2026-03-27 | $20.40 | $119.18 | 10,400 | — | — |
| 2026-03-26 | $19.69 | $115.03 | 2,900 | — | — |
| 2026-03-25 | $20.08 | $117.31 | 4,500 | — | — |
| 2026-03-24 | $20.11 | $117.48 | 700 | — | — |
| 2026-03-23 | $20.15 | $117.72 | 5,200 | — | — |
| 2026-03-20 | $19.82 | $115.79 | 5,100 | — | — |
| 2026-03-19 | $20.27 | $118.42 | 7,700 | — | — |
| 2026-03-18 | $20.21 | $118.07 | 9,700 | — | — |
| 2026-03-17 | $20.02 | $116.96 | 4,800 | — | — |
| 2026-03-16 | $20.82 | $121.63 | 5,800 | — | — |
| 2026-03-13 | $20.63 | $120.52 | 2,500 | — | — |
| 2026-03-12 | $20.21 | $118.07 | 6,500 | — | — |
| 2026-03-11 | $20.50 | $119.76 | 6,600 | — | — |
| 2026-03-10 | $21.25 | $124.14 | 10,500 | — | — |
| 2026-03-09 | $21.36 | $124.79 | 4,700 | — | — |
| 2026-03-06 | $21.96 | $128.29 | 1,600 | — | — |
| 2026-03-05 | $22.08 | $128.99 | 6,000 | — | — |
| 2026-03-04 | $23.25 | $135.83 | 6,300 | — | — |
| 2026-03-03 | $23.08 | $134.83 | 13,600 | — | — |
| 2026-03-02 | $23.15 | $135.24 | 3,500 | — | — |
| 2026-02-27 | $22.71 | $132.67 | 10,600 | — | — |
| 2026-02-26 | $23.04 | $134.60 | 4,600 | — | — |
| 2026-02-25 | $23.25 | $135.83 | 15,400 | — | — |
| 2026-02-24 | $23.46 | $137.05 | 5,900 | — | — |
| 2026-02-23 | $23.31 | $136.18 | 7,300 | — | — |
| 2026-02-20 | $23.09 | $134.89 | 10,900 | — | — |
| 2026-02-19 | $23.00 | $134.37 | 16,900 | — | — |
| 2026-02-18 | $23.08 | $134.83 | 9,700 | — | — |
| 2026-02-17 | $22.50 | $131.45 | 10,900 | — | — |
| 2026-02-13 | $22.73 | $132.79 | 17,100 | — | — |
| 2026-02-12 | $21.76 | $127.12 | 13,000 | — | — |
| 2026-02-11 | $20.78 | $121.40 | 6,200 | — | — |
| 2026-02-10 | $20.50 | $119.76 | 13,900 | — | — |
| 2026-02-09 | $20.80 | $121.51 | 2,900 | — | — |
| 2026-02-06 | $20.46 | $119.53 | 4,900 | — | — |
| 2026-02-05 | $20.95 | $122.39 | 2,800 | — | — |
| 2026-02-04 | $21.44 | $125.25 | 3,800 | — | — |
| 2026-02-03 | $21.74 | $127.01 | 1,300 | — | — |
| 2026-02-02 | $21.78 | $126.36 | 9,300 | — | — |
| 2026-01-30 | $21.89 | $127.00 | 1,700 | — | — |
| 2026-01-29 | $22.58 | $131.00 | 5,500 | — | — |
| 2026-01-28 | $21.58 | $125.20 | 3,000 | — | — |
| 2026-01-27 | $21.50 | $124.74 | 2,400 | — | — |
| 2026-01-26 | $21.26 | $123.35 | 1,800 | — | — |
| 2026-01-23 | $21.45 | $124.45 | 4,000 | — | — |
| 2026-01-22 | $21.41 | $124.22 | 2,700 | — | — |
| 2026-01-21 | $21.50 | $124.74 | 700 | — | — |
| 2026-01-20 | $21.45 | $124.45 | 8,500 | — | — |
| 2026-01-16 | $21.51 | $124.80 | 8,200 | — | — |
| 2026-01-15 | $20.93 | $121.43 | 3,200 | — | — |
| 2026-01-14 | $20.28 | $117.66 | 2,000 | — | — |
| 2026-01-13 | $21.02 | $121.95 | 15,100 | — | — |
| 2026-01-12 | $20.74 | $120.33 | 3,300 | — | — |
| 2026-01-09 | $20.15 | $116.91 | 3,500 | — | — |
| 2026-01-08 | $20.09 | $116.56 | 6,700 | — | — |
| 2026-01-07 | $20.34 | $118.01 | 3,500 | — | — |
| 2026-01-06 | $20.11 | $116.67 | 7,200 | — | — |
| 2026-01-05 | $20.69 | $120.04 | 4,300 | — | — |
| 2026-01-02 | $20.41 | $118.41 | 1,500 | — | — |