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
- 2019-06-14 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 | — | — | — | $24.02 | 735,164 |
| 2026-09-03 | — | — | — | $24.84 | 497,519 |
| 2026-09-02 | — | — | — | $23.38 | 594,080 |
| 2026-09-01 | — | — | — | $23.76 | 393,613 |
| 2026-08-31 | — | — | — | $23.39 | 836,340 |
| 2026-08-28 | — | — | — | $22.85 | 328,143 |
| 2026-08-27 | $22.80 | $22.80 | 6,854,800 | $22.97 | 426,264 |
| 2026-08-26 | $22.97 | $22.97 | 8,295,500 | $24.55 | 637,980 |
| 2026-08-25 | $24.69 | $24.69 | 5,235,000 | $24.47 | 316,239 |
| 2026-08-24 | $24.50 | $24.50 | 7,912,500 | $23.95 | 481,209 |
| 2026-08-21 | $24.02 | $24.02 | 6,718,600 | $23.93 | 358,225 |
| 2026-08-20 | $23.88 | $23.88 | 5,051,400 | $23.36 | 382,492 |
| 2026-08-19 | $23.99 | $23.99 | 5,612,800 | $23.22 | 338,111 |
| 2026-08-18 | $23.04 | $23.04 | 5,864,200 | $22.28 | 328,724 |
| 2026-08-17 | $22.13 | $22.13 | 5,694,200 | $21.97 | 458,421 |
| 2026-08-14 | $22.42 | $22.42 | 4,479,100 | $22.34 | 333,999 |
| 2026-08-13 | $22.46 | $22.46 | 5,866,000 | $22.51 | 363,726 |
| 2026-08-12 | $22.35 | $22.35 | 6,746,500 | $22.14 | 353,888 |
| 2026-08-11 | $22.47 | $22.47 | 6,405,100 | $22.19 | 465,709 |
| 2026-08-10 | $22.59 | $22.59 | 6,822,000 | $23.40 | 579,013 |
| 2026-08-07 | $23.53 | $23.53 | 5,871,500 | $23.63 | 455,786 |
| 2026-08-06 | $23.43 | $23.43 | 6,720,300 | $23.61 | 497,252 |
| 2026-08-05 | $24.03 | $24.03 | 6,648,000 | $24.18 | 519,445 |
| 2026-08-04 | $24.10 | $24.10 | 8,369,900 | $22.73 | 507,655 |
| 2026-08-03 | $22.97 | $22.97 | 6,972,000 | $23.05 | 478,434 |
| 2026-07-31 | $22.60 | $22.60 | 4,909,400 | $22.69 | 427,717 |
| 2026-07-30 | $22.82 | $22.82 | 6,993,300 | $22.85 | 424,553 |
| 2026-07-29 | $23.30 | $23.30 | 8,267,400 | $22.44 | 687,227 |
| 2026-07-28 | $22.92 | $22.92 | 7,686,000 | $22.08 | 547,984 |
| 2026-07-27 | $21.80 | $21.80 | 8,457,000 | $21.54 | 508,106 |
| 2026-07-24 | $20.86 | $20.86 | 5,682,100 | $20.60 | 588,214 |
| 2026-07-23 | $20.46 | $20.46 | 8,293,400 | $21.13 | 762,290 |
| 2026-07-22 | $21.52 | $21.52 | 9,566,800 | $21.60 | 414,921 |
| 2026-07-21 | $21.51 | $21.51 | 10,565,200 | $21.71 | 641,455 |
| 2026-07-20 | $21.99 | $21.99 | 9,268,000 | $21.14 | 682,862 |
| 2026-07-17 | $20.93 | $20.93 | 5,464,900 | — | — |
| 2026-07-16 | $21.53 | $21.53 | 6,176,100 | — | — |
| 2026-07-15 | $21.21 | $21.21 | 10,797,600 | — | — |
| 2026-07-14 | $20.35 | $20.35 | 7,078,200 | — | — |
| 2026-07-13 | $20.32 | $20.32 | 11,301,100 | — | — |
| 2026-07-10 | $20.88 | $20.88 | 5,944,800 | — | — |
| 2026-07-09 | $20.67 | $20.67 | 5,437,400 | — | — |
| 2026-07-08 | $20.56 | $20.56 | 6,654,700 | — | — |
| 2026-07-07 | $20.73 | $20.73 | 10,396,200 | — | — |
| 2026-07-06 | $21.29 | $21.29 | 8,897,000 | — | — |
| 2026-07-02 | $20.85 | $20.85 | 10,080,700 | — | — |
| 2026-07-01 | $20.60 | $20.60 | 11,822,800 | — | — |
| 2026-06-30 | $19.65 | $19.65 | 9,024,700 | — | — |
| 2026-06-29 | $19.42 | $19.42 | 10,314,100 | — | — |
| 2026-06-26 | $18.55 | $18.55 | 13,223,300 | — | — |
| 2026-06-25 | $18.14 | $18.14 | 15,052,500 | — | — |
| 2026-06-24 | $19.01 | $19.01 | 14,312,100 | — | — |
| 2026-06-23 | $17.85 | $17.85 | 12,785,700 | — | — |
| 2026-06-22 | $17.51 | $17.51 | 11,387,800 | — | — |
| 2026-06-18 | $18.21 | $18.21 | 12,254,100 | — | — |
| 2026-06-17 | $17.77 | $17.77 | 11,601,800 | — | — |
| 2026-06-16 | $18.87 | $18.87 | 9,157,900 | — | — |
| 2026-06-15 | $19.34 | $19.34 | 9,523,900 | — | — |
| 2026-06-12 | $19.31 | $19.31 | 11,475,000 | — | — |
| 2026-06-11 | $18.77 | $18.77 | 15,020,200 | — | — |
| 2026-06-10 | $19.98 | $19.98 | 21,320,400 | — | — |
| 2026-06-09 | $20.40 | $20.40 | 14,009,400 | — | — |
| 2026-06-08 | $20.15 | $20.15 | 10,106,200 | — | — |
| 2026-06-05 | $20.64 | $20.64 | 6,583,500 | — | — |
| 2026-06-04 | $20.82 | $20.82 | 6,080,800 | — | — |
| 2026-06-03 | $21.04 | $21.04 | 7,032,000 | — | — |
| 2026-06-02 | $21.47 | $21.47 | 8,461,800 | — | — |
| 2026-06-01 | $22.28 | $22.28 | 7,875,600 | — | — |
| 2026-05-29 | $22.54 | $22.54 | 10,152,500 | — | — |
| 2026-05-28 | $21.38 | $21.38 | 6,229,000 | — | — |
| 2026-05-27 | $21.19 | $21.19 | 8,643,100 | — | — |
| 2026-05-26 | $21.25 | $21.25 | 10,751,700 | — | — |
| 2026-05-22 | $20.73 | $20.73 | 6,943,200 | — | — |
| 2026-05-21 | $19.93 | $19.93 | 9,357,200 | — | — |
| 2026-05-20 | $20.17 | $20.17 | 13,687,700 | — | — |
| 2026-05-19 | $19.66 | $19.66 | 19,206,100 | — | — |
| 2026-05-18 | $21.63 | $21.63 | 5,298,900 | — | — |
| 2026-05-15 | $21.28 | $21.28 | 8,125,300 | — | — |
| 2026-05-14 | $21.48 | $21.48 | 7,673,600 | — | — |
| 2026-05-13 | $21.65 | $21.65 | 9,950,100 | — | — |
| 2026-05-12 | $22.90 | $22.90 | 8,986,300 | — | — |
| 2026-05-11 | $22.49 | $22.49 | 12,139,500 | — | — |
| 2026-05-08 | $22.97 | $22.97 | 13,920,300 | — | — |
| 2026-05-07 | $23.67 | $23.67 | 11,752,100 | — | — |
| 2026-05-06 | $24.59 | $24.59 | 4,770,600 | — | — |
| 2026-05-05 | $24.54 | $24.54 | 5,544,900 | — | — |
| 2026-05-04 | $24.56 | $24.56 | 7,370,600 | — | — |
| 2026-05-01 | $25.54 | $25.54 | 5,877,500 | — | — |
| 2026-04-30 | $25.42 | $25.42 | 8,097,500 | — | — |
| 2026-04-29 | $25.96 | $25.96 | 6,308,900 | — | — |
| 2026-04-28 | $25.59 | $25.59 | 6,466,600 | — | — |
| 2026-04-27 | $25.22 | $25.22 | 7,505,700 | — | — |
| 2026-04-24 | $26.02 | $26.02 | 5,804,400 | — | — |
| 2026-04-23 | $25.65 | $25.65 | 7,239,900 | — | — |
| 2026-04-22 | $27.04 | $27.04 | 6,252,900 | — | — |
| 2026-04-21 | $27.74 | $27.74 | 7,794,200 | — | — |
| 2026-04-20 | $28.86 | $28.86 | 8,961,100 | — | — |
| 2026-04-17 | $27.52 | $27.52 | 5,715,900 | — | — |
| 2026-04-16 | $26.97 | $26.97 | 5,770,000 | — | — |
| 2026-04-15 | $27.17 | $27.17 | 8,423,200 | — | — |
| 2026-04-14 | $25.89 | $25.89 | 4,971,700 | — | — |
| 2026-04-13 | $25.36 | $25.36 | 6,203,700 | — | — |
| 2026-04-10 | $25.21 | $25.21 | 7,356,900 | — | — |
| 2026-04-09 | $26.00 | $26.00 | 7,950,700 | — | — |
| 2026-04-08 | $26.46 | $26.46 | 10,253,100 | — | — |
| 2026-04-07 | $26.22 | $26.22 | 8,120,100 | — | — |
| 2026-04-06 | $26.54 | $26.54 | 7,583,500 | — | — |
| 2026-04-02 | $26.87 | $26.87 | 6,478,800 | — | — |
| 2026-04-01 | $26.62 | $26.62 | 6,255,700 | — | — |
| 2026-03-31 | $27.00 | $27.00 | 8,389,700 | — | — |
| 2026-03-30 | $25.88 | $25.88 | 9,816,900 | — | — |
| 2026-03-27 | $26.12 | $26.12 | 9,074,000 | — | — |
| 2026-03-26 | $27.01 | $27.01 | 11,627,700 | — | — |
| 2026-03-25 | $26.57 | $26.57 | 24,655,500 | — | — |
| 2026-03-24 | $23.45 | $23.45 | 12,703,100 | — | — |
| 2026-03-23 | $23.59 | $23.59 | 8,140,200 | — | — |
| 2026-03-20 | $23.37 | $23.37 | 11,240,100 | — | — |
| 2026-03-19 | $24.28 | $24.28 | 5,916,400 | — | — |
| 2026-03-18 | $24.33 | $24.33 | 6,294,900 | — | — |
| 2026-03-17 | $25.22 | $25.22 | 4,596,300 | — | — |
| 2026-03-16 | $25.12 | $25.12 | 5,416,400 | — | — |
| 2026-03-13 | $25.47 | $25.47 | 4,540,900 | — | — |
| 2026-03-12 | $24.60 | $24.60 | 6,865,700 | — | — |
| 2026-03-11 | $25.70 | $25.70 | 6,379,100 | — | — |
| 2026-03-10 | $25.64 | $25.64 | 9,866,700 | — | — |
| 2026-03-09 | $26.15 | $26.15 | 11,447,700 | — | — |
| 2026-03-06 | $25.43 | $25.43 | 7,090,200 | — | — |
| 2026-03-05 | $26.07 | $26.07 | 8,060,800 | — | — |
| 2026-03-04 | $25.51 | $25.51 | 12,987,200 | — | — |
| 2026-03-03 | $26.84 | $26.84 | 13,632,400 | — | — |
| 2026-03-02 | $27.07 | $27.07 | 5,951,000 | — | — |
| 2026-02-27 | $27.42 | $27.42 | 7,972,900 | — | — |
| 2026-02-26 | $26.97 | $26.97 | 8,748,700 | — | — |
| 2026-02-25 | $26.46 | $26.46 | 8,330,000 | — | — |
| 2026-02-24 | $25.48 | $25.48 | 8,197,400 | — | — |
| 2026-02-23 | $24.71 | $24.71 | 6,752,900 | — | — |
| 2026-02-20 | $26.45 | $26.45 | 8,165,200 | — | — |
| 2026-02-19 | $25.86 | $25.86 | 8,755,200 | — | — |
| 2026-02-18 | $24.17 | $24.17 | 7,758,900 | — | — |
| 2026-02-17 | $23.80 | $23.80 | 9,299,200 | — | — |
| 2026-02-13 | $24.23 | $24.23 | 8,027,200 | — | — |
| 2026-02-12 | $24.29 | $24.29 | 8,829,200 | — | — |
| 2026-02-11 | $25.93 | $25.93 | 10,325,100 | — | — |
| 2026-02-10 | $27.20 | $27.20 | 7,677,500 | — | — |
| 2026-02-09 | $27.39 | $27.39 | 5,938,100 | — | — |
| 2026-02-06 | $28.02 | $28.02 | 11,819,800 | — | — |
| 2026-02-05 | $26.57 | $26.57 | 6,048,400 | — | — |
| 2026-02-04 | $27.56 | $27.56 | 11,141,800 | — | — |
| 2026-02-03 | $27.09 | $27.09 | 9,789,500 | — | — |
| 2026-02-02 | $28.39 | $28.39 | 7,634,200 | — | — |
| 2026-01-30 | $29.11 | $29.11 | 9,164,600 | — | — |
| 2026-01-29 | $30.14 | $30.14 | 6,435,200 | — | — |
| 2026-01-28 | $31.02 | $31.02 | 6,327,100 | — | — |
| 2026-01-27 | $31.30 | $31.30 | 5,490,600 | — | — |
| 2026-01-26 | $31.43 | $31.43 | 5,748,100 | — | — |
| 2026-01-23 | $31.69 | $31.69 | 6,951,600 | — | — |
| 2026-01-22 | $32.49 | $32.49 | 4,937,100 | — | — |
| 2026-01-21 | $32.35 | $32.35 | 6,246,800 | — | — |
| 2026-01-20 | $32.97 | $32.97 | 9,312,500 | — | — |
| 2026-01-16 | $33.74 | $33.74 | 13,872,100 | — | — |
| 2026-01-15 | $32.77 | $32.77 | 6,291,100 | — | — |
| 2026-01-14 | $32.07 | $32.07 | 6,809,300 | — | — |
| 2026-01-13 | $33.42 | $33.42 | 7,452,300 | — | — |
| 2026-01-12 | $33.99 | $33.99 | 10,584,500 | — | — |
| 2026-01-09 | $32.17 | $32.17 | 7,846,300 | — | — |
| 2026-01-08 | $31.44 | $31.44 | 6,733,100 | — | — |
| 2026-01-07 | $32.00 | $32.00 | 6,103,200 | — | — |
| 2026-01-06 | $32.16 | $32.16 | 8,534,400 | — | — |
| 2026-01-05 | $32.15 | $32.15 | 8,996,900 | — | — |
| 2026-01-02 | $33.49 | $33.49 | 5,488,400 | — | — |