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
- 2019-07-25 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 | — | — | — | $24.00 | 457,354 |
| 2026-09-03 | — | — | — | $24.48 | 367,388 |
| 2026-09-02 | — | — | — | $24.03 | 550,159 |
| 2026-09-01 | — | — | — | $23.95 | 396,596 |
| 2026-08-31 | — | — | — | $24.83 | 612,084 |
| 2026-08-28 | — | — | — | $24.29 | 1,247,072 |
| 2026-08-27 | $24.22 | $24.22 | 7,418,200 | $24.92 | 541,478 |
| 2026-08-26 | $24.78 | $24.78 | 9,416,600 | $25.68 | 498,906 |
| 2026-08-25 | $25.79 | $25.79 | 6,506,200 | $25.84 | 419,638 |
| 2026-08-24 | $25.97 | $25.97 | 6,556,600 | $26.00 | 326,313 |
| 2026-08-21 | $26.17 | $26.17 | 8,512,200 | $25.79 | 569,333 |
| 2026-08-20 | $25.03 | $25.03 | 8,271,100 | $25.32 | 514,505 |
| 2026-08-19 | $25.31 | $25.31 | 6,854,500 | $24.16 | 396,042 |
| 2026-08-18 | $24.04 | $24.04 | 8,705,100 | $25.25 | 466,239 |
| 2026-08-17 | $25.30 | $25.30 | 8,738,200 | $26.21 | 668,121 |
| 2026-08-14 | $26.14 | $26.14 | 8,889,800 | $25.68 | 726,531 |
| 2026-08-13 | $25.42 | $25.42 | 8,296,300 | $25.46 | 656,847 |
| 2026-08-12 | $25.51 | $25.51 | 8,727,600 | $25.12 | 498,158 |
| 2026-08-11 | $25.34 | $25.34 | 11,397,900 | $24.39 | 611,331 |
| 2026-08-10 | $24.27 | $24.27 | 18,762,600 | $23.72 | 1,250,187 |
| 2026-08-07 | $24.03 | $24.03 | 37,778,300 | $22.90 | 2,155,633 |
| 2026-08-06 | $22.17 | $22.17 | 25,692,100 | $21.37 | 1,269,878 |
| 2026-08-05 | $21.76 | $21.76 | 26,981,300 | $22.73 | 2,522,479 |
| 2026-08-04 | $23.61 | $23.61 | 12,847,600 | $23.29 | 809,949 |
| 2026-08-03 | $23.50 | $23.50 | 12,326,800 | $23.80 | 943,400 |
| 2026-07-31 | $23.48 | $23.48 | 8,444,700 | $23.79 | 454,020 |
| 2026-07-30 | $23.72 | $23.72 | 10,773,600 | $24.31 | 740,462 |
| 2026-07-29 | $24.55 | $24.55 | 7,597,300 | $24.50 | 557,359 |
| 2026-07-28 | $24.62 | $24.62 | 10,372,200 | $24.25 | 624,295 |
| 2026-07-27 | $24.11 | $24.11 | 10,287,700 | $23.65 | 734,231 |
| 2026-07-24 | $23.01 | $23.01 | 8,094,700 | $23.11 | 559,809 |
| 2026-07-23 | $22.81 | $22.81 | 12,296,600 | $22.90 | 721,877 |
| 2026-07-22 | $22.83 | $22.83 | 18,940,500 | $23.81 | 1,178,028 |
| 2026-07-21 | $23.85 | $23.85 | 9,899,600 | $24.10 | 377,496 |
| 2026-07-20 | $24.32 | $24.32 | 11,197,000 | $24.73 | 986,066 |
| 2026-07-17 | $24.94 | $24.94 | 12,735,500 | — | — |
| 2026-07-16 | $24.84 | $24.84 | 8,841,800 | — | — |
| 2026-07-15 | $25.25 | $25.25 | 10,525,300 | — | — |
| 2026-07-14 | $25.21 | $25.21 | 12,374,000 | — | — |
| 2026-07-13 | $26.45 | $26.45 | 13,615,600 | — | — |
| 2026-07-10 | $26.48 | $26.48 | 7,721,600 | — | — |
| 2026-07-09 | $26.29 | $26.29 | 13,732,600 | — | — |
| 2026-07-08 | $27.17 | $27.17 | 9,810,700 | — | — |
| 2026-07-07 | $26.91 | $26.91 | 8,864,300 | — | — |
| 2026-07-06 | $26.21 | $26.21 | 9,557,900 | — | — |
| 2026-07-02 | $25.89 | $25.89 | 7,359,500 | — | — |
| 2026-07-01 | $25.77 | $25.77 | 9,375,300 | — | — |
| 2026-06-30 | $25.26 | $25.26 | 10,951,200 | — | — |
| 2026-06-29 | $25.80 | $25.80 | 11,266,900 | — | — |
| 2026-06-26 | $25.70 | $25.70 | 16,724,400 | — | — |
| 2026-06-25 | $23.10 | $23.10 | 12,556,700 | — | — |
| 2026-06-24 | $24.53 | $24.53 | 11,698,200 | — | — |
| 2026-06-23 | $25.15 | $25.15 | 14,777,700 | — | — |
| 2026-06-22 | $25.65 | $25.65 | 8,125,300 | — | — |
| 2026-06-18 | $26.39 | $26.39 | 14,981,000 | — | — |
| 2026-06-17 | $26.32 | $26.32 | 12,962,400 | — | — |
| 2026-06-16 | $28.51 | $28.51 | 9,487,300 | — | — |
| 2026-06-15 | $28.79 | $28.79 | 10,608,700 | — | — |
| 2026-06-12 | $29.00 | $29.00 | 14,361,600 | — | — |
| 2026-06-11 | $30.02 | $30.02 | 19,296,500 | — | — |
| 2026-06-10 | $28.79 | $28.79 | 28,884,300 | — | — |
| 2026-06-09 | $27.59 | $27.59 | 20,304,200 | — | — |
| 2026-06-08 | $24.78 | $24.78 | 11,628,600 | — | — |
| 2026-06-05 | $24.93 | $24.93 | 9,416,000 | — | — |
| 2026-06-04 | $25.37 | $25.37 | 9,390,800 | — | — |
| 2026-06-03 | $25.11 | $25.11 | 7,226,800 | — | — |
| 2026-06-02 | $25.30 | $25.30 | 8,486,900 | — | — |
| 2026-06-01 | $26.33 | $26.33 | 16,002,900 | — | — |
| 2026-05-29 | $24.49 | $24.49 | 34,297,500 | — | — |
| 2026-05-28 | $24.53 | $24.53 | 12,718,200 | — | — |
| 2026-05-27 | $25.07 | $25.07 | 11,819,500 | — | — |
| 2026-05-26 | $23.81 | $23.81 | 10,991,800 | — | — |
| 2026-05-22 | $25.12 | $25.12 | 9,806,500 | — | — |
| 2026-05-21 | $25.40 | $25.40 | 10,083,900 | — | — |
| 2026-05-20 | $25.01 | $25.01 | 8,561,300 | — | — |
| 2026-05-19 | $25.54 | $25.54 | 8,197,900 | — | — |
| 2026-05-18 | $25.78 | $25.78 | 8,227,400 | — | — |
| 2026-05-15 | $25.00 | $25.00 | 12,984,800 | — | — |
| 2026-05-14 | $25.15 | $25.15 | 8,469,900 | — | — |
| 2026-05-13 | $25.03 | $25.03 | 10,027,800 | — | — |
| 2026-05-12 | $24.61 | $24.61 | 11,729,900 | — | — |
| 2026-05-11 | $24.51 | $24.51 | 13,589,200 | — | — |
| 2026-05-08 | $25.52 | $25.52 | 28,569,200 | — | — |
| 2026-05-07 | $25.22 | $25.22 | 21,597,500 | — | — |
| 2026-05-06 | $23.92 | $23.92 | 19,315,200 | — | — |
| 2026-05-05 | $24.17 | $24.17 | 9,580,600 | — | — |
| 2026-05-04 | $23.57 | $23.57 | 9,207,800 | — | — |
| 2026-05-01 | $23.00 | $23.00 | 8,090,800 | — | — |
| 2026-04-30 | $23.32 | $23.32 | 8,070,300 | — | — |
| 2026-04-29 | $23.14 | $23.14 | 6,608,200 | — | — |
| 2026-04-28 | $23.40 | $23.40 | 6,684,600 | — | — |
| 2026-04-27 | $23.53 | $23.53 | 14,012,600 | — | — |
| 2026-04-24 | $23.18 | $23.18 | 16,289,400 | — | — |
| 2026-04-23 | $22.17 | $22.17 | 8,881,300 | — | — |
| 2026-04-22 | $22.47 | $22.47 | 9,558,700 | — | — |
| 2026-04-21 | $22.99 | $22.99 | 10,759,900 | — | — |
| 2026-04-20 | $22.89 | $22.89 | 14,588,100 | — | — |
| 2026-04-17 | $22.82 | $22.82 | 16,240,600 | — | — |
| 2026-04-16 | $23.74 | $23.74 | 9,865,100 | — | — |
| 2026-04-15 | $23.64 | $23.64 | 8,415,500 | — | — |
| 2026-04-14 | $22.96 | $22.96 | 9,978,300 | — | — |
| 2026-04-13 | $22.51 | $22.51 | 11,593,700 | — | — |
| 2026-04-10 | $22.23 | $22.23 | 13,028,500 | — | — |
| 2026-04-09 | $22.25 | $22.25 | 15,539,900 | — | — |
| 2026-04-08 | $23.94 | $23.94 | 9,945,800 | — | — |
| 2026-04-07 | $22.95 | $22.95 | 7,909,600 | — | — |
| 2026-04-06 | $22.90 | $22.90 | 9,352,200 | — | — |
| 2026-04-02 | $23.16 | $23.16 | 10,212,800 | — | — |
| 2026-04-01 | $22.16 | $22.16 | 13,290,300 | — | — |
| 2026-03-31 | $21.62 | $21.62 | 11,952,300 | — | — |
| 2026-03-30 | $20.93 | $20.93 | 14,711,500 | — | — |
| 2026-03-27 | $20.72 | $20.72 | 13,678,900 | — | — |
| 2026-03-26 | $21.27 | $21.27 | 17,041,400 | — | — |
| 2026-03-25 | $21.42 | $21.42 | 21,157,400 | — | — |
| 2026-03-24 | $23.31 | $23.31 | 16,116,300 | — | — |
| 2026-03-23 | $23.96 | $23.96 | 18,237,500 | — | — |
| 2026-03-20 | $23.67 | $23.67 | 15,448,500 | — | — |
| 2026-03-19 | $24.91 | $24.91 | 11,609,700 | — | — |
| 2026-03-18 | $25.28 | $25.28 | 15,677,300 | — | — |
| 2026-03-17 | $25.22 | $25.22 | 14,168,300 | — | — |
| 2026-03-16 | $24.90 | $24.90 | 12,354,300 | — | — |
| 2026-03-13 | $25.87 | $25.87 | 11,303,400 | — | — |
| 2026-03-12 | $25.56 | $25.56 | 14,743,700 | — | — |
| 2026-03-11 | $25.57 | $25.57 | 15,193,200 | — | — |
| 2026-03-10 | $25.14 | $25.14 | 12,336,100 | — | — |
| 2026-03-09 | $25.16 | $25.16 | 14,989,700 | — | — |
| 2026-03-06 | $25.15 | $25.15 | 12,103,800 | — | — |
| 2026-03-05 | $25.46 | $25.46 | 16,663,700 | — | — |
| 2026-03-04 | $25.43 | $25.43 | 20,249,600 | — | — |
| 2026-03-03 | $24.45 | $24.45 | 16,791,100 | — | — |
| 2026-03-02 | $23.82 | $23.82 | 13,431,900 | — | — |
| 2026-02-27 | $23.84 | $23.84 | 18,102,300 | — | — |
| 2026-02-26 | $23.49 | $23.49 | 12,650,100 | — | — |
| 2026-02-25 | $22.94 | $22.94 | 10,845,400 | — | — |
| 2026-02-24 | $22.37 | $22.37 | 12,468,300 | — | — |
| 2026-02-23 | $21.81 | $21.81 | 13,838,200 | — | — |
| 2026-02-20 | $22.31 | $22.31 | 11,779,200 | — | — |
| 2026-02-19 | $22.49 | $22.49 | 13,529,600 | — | — |
| 2026-02-18 | $23.21 | $23.21 | 19,849,200 | — | — |
| 2026-02-17 | $22.59 | $22.59 | 25,553,000 | — | — |
| 2026-02-13 | $21.76 | $21.76 | 65,835,000 | — | — |
| 2026-02-12 | $25.16 | $25.16 | 28,707,900 | — | — |
| 2026-02-11 | $26.30 | $26.30 | 11,632,100 | — | — |
| 2026-02-10 | $27.12 | $27.12 | 18,726,000 | — | — |
| 2026-02-09 | $27.22 | $27.22 | 12,417,600 | — | — |
| 2026-02-06 | $26.62 | $26.62 | 17,740,700 | — | — |
| 2026-02-05 | $25.52 | $25.52 | 15,607,300 | — | — |
| 2026-02-04 | $27.24 | $27.24 | 15,474,400 | — | — |
| 2026-02-03 | $26.76 | $26.76 | 16,586,600 | — | — |
| 2026-02-02 | $27.42 | $27.42 | 17,359,500 | — | — |
| 2026-01-30 | $27.51 | $27.51 | 26,511,100 | — | — |
| 2026-01-29 | $29.94 | $29.94 | 15,954,000 | — | — |
| 2026-01-28 | $30.12 | $30.12 | 11,391,800 | — | — |
| 2026-01-27 | $30.11 | $30.11 | 12,058,700 | — | — |
| 2026-01-26 | $30.58 | $30.58 | 15,616,400 | — | — |
| 2026-01-23 | $29.97 | $29.97 | 17,140,600 | — | — |
| 2026-01-22 | $31.62 | $31.62 | 17,973,200 | — | — |
| 2026-01-21 | $31.58 | $31.58 | 11,483,700 | — | — |
| 2026-01-20 | $32.25 | $32.25 | 17,499,200 | — | — |
| 2026-01-16 | $32.62 | $32.62 | 28,029,900 | — | — |
| 2026-01-15 | $35.46 | $35.46 | 12,584,000 | — | — |
| 2026-01-14 | $34.32 | $34.32 | 11,100,500 | — | — |
| 2026-01-13 | $34.05 | $34.05 | 9,140,000 | — | — |
| 2026-01-12 | $34.96 | $34.96 | 8,440,300 | — | — |
| 2026-01-09 | $35.17 | $35.17 | 9,605,900 | — | — |
| 2026-01-08 | $35.98 | $35.98 | 12,425,000 | — | — |
| 2026-01-07 | $34.66 | $34.66 | 13,272,100 | — | — |
| 2026-01-06 | $34.95 | $34.95 | 10,131,400 | — | — |
| 2026-01-05 | $36.24 | $36.24 | 7,683,900 | — | — |
| 2026-01-02 | $35.66 | $35.66 | 10,158,200 | — | — |