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
- 2017-12-08 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 | — | — | — | $22.37 | 37,163 |
| 2026-09-03 | — | — | — | $23.06 | 97,112 |
| 2026-09-02 | — | — | — | $23.49 | 101,498 |
| 2026-09-01 | — | — | — | $23.59 | 65,524 |
| 2026-08-31 | — | — | — | $23.74 | 36,202 |
| 2026-08-28 | — | — | — | $24.49 | 37,704 |
| 2026-08-27 | $24.67 | $24.67 | 700,100 | $24.47 | 39,075 |
| 2026-08-26 | $24.57 | $24.57 | 771,300 | $24.69 | 60,479 |
| 2026-08-25 | $24.93 | $24.93 | 1,120,500 | $24.81 | 90,450 |
| 2026-08-24 | $24.20 | $24.20 | 1,321,100 | $24.67 | 71,728 |
| 2026-08-21 | $24.92 | $24.92 | 681,000 | $25.25 | 51,234 |
| 2026-08-20 | $24.95 | $24.95 | 976,600 | $25.16 | 58,137 |
| 2026-08-19 | $25.69 | $25.69 | 1,150,300 | $24.99 | 68,209 |
| 2026-08-18 | $24.31 | $24.31 | 1,099,600 | $24.17 | 68,817 |
| 2026-08-17 | $24.35 | $24.35 | 1,003,100 | $24.35 | 69,921 |
| 2026-08-14 | $24.40 | $24.40 | 890,000 | $24.58 | 67,143 |
| 2026-08-13 | $24.82 | $24.82 | 1,346,800 | $25.37 | 97,204 |
| 2026-08-12 | $25.27 | $25.27 | 1,442,300 | $24.71 | 63,870 |
| 2026-08-11 | $24.69 | $24.69 | 1,145,300 | $24.71 | 78,300 |
| 2026-08-10 | $25.00 | $25.00 | 1,562,900 | $24.64 | 109,652 |
| 2026-08-07 | $24.83 | $24.83 | 1,750,000 | $25.13 | 170,196 |
| 2026-08-06 | $24.73 | $24.73 | 3,049,200 | $24.63 | 150,389 |
| 2026-08-05 | $24.42 | $24.42 | 1,094,200 | $24.34 | 56,773 |
| 2026-08-04 | $24.17 | $24.17 | 993,600 | $23.39 | 60,881 |
| 2026-08-03 | $23.15 | $23.15 | 1,476,200 | $22.92 | 55,680 |
| 2026-07-31 | $23.02 | $23.02 | 1,232,100 | $24.09 | 91,567 |
| 2026-07-30 | $24.35 | $24.35 | 1,117,600 | $24.23 | 122,002 |
| 2026-07-29 | $23.85 | $23.85 | 1,376,000 | $24.19 | 141,996 |
| 2026-07-28 | $24.05 | $24.05 | 2,106,200 | $24.01 | 99,834 |
| 2026-07-27 | $23.57 | $23.57 | 1,747,100 | $23.60 | 136,722 |
| 2026-07-24 | $23.11 | $23.11 | 1,162,900 | $23.49 | 117,003 |
| 2026-07-23 | $23.42 | $23.42 | 1,113,000 | $23.23 | 66,572 |
| 2026-07-22 | $23.64 | $23.64 | 1,321,400 | $23.61 | 64,828 |
| 2026-07-21 | $23.83 | $23.83 | 1,128,800 | $22.94 | 76,526 |
| 2026-07-20 | $22.90 | $22.90 | 1,224,000 | $23.76 | 71,135 |
| 2026-07-17 | $23.29 | $23.29 | 1,611,400 | — | — |
| 2026-07-16 | $22.73 | $22.73 | 2,441,900 | — | — |
| 2026-07-15 | $23.02 | $23.02 | 1,889,500 | — | — |
| 2026-07-14 | $22.65 | $22.65 | 5,777,800 | — | — |
| 2026-07-13 | $26.48 | $26.48 | 1,894,500 | — | — |
| 2026-07-10 | $25.68 | $25.68 | 1,397,900 | — | — |
| 2026-07-09 | $27.21 | $27.21 | 1,567,400 | — | — |
| 2026-07-08 | $26.69 | $26.69 | 1,300,600 | — | — |
| 2026-07-07 | $26.31 | $26.31 | 1,437,200 | — | — |
| 2026-07-06 | $25.74 | $25.74 | 1,335,400 | — | — |
| 2026-07-02 | $25.83 | $25.83 | 1,541,200 | — | — |
| 2026-07-01 | $25.98 | $25.98 | 1,200,700 | — | — |
| 2026-06-30 | $25.72 | $25.72 | 1,971,700 | — | — |
| 2026-06-29 | $25.89 | $25.89 | 2,176,800 | — | — |
| 2026-06-26 | $25.57 | $25.57 | 6,526,900 | — | — |
| 2026-06-25 | $24.73 | $24.73 | 1,199,800 | — | — |
| 2026-06-24 | $24.82 | $24.82 | 1,522,600 | — | — |
| 2026-06-23 | $24.77 | $24.77 | 1,658,600 | — | — |
| 2026-06-22 | $24.05 | $24.05 | 1,612,600 | — | — |
| 2026-06-18 | $23.31 | $23.31 | 2,518,400 | — | — |
| 2026-06-17 | $23.49 | $23.49 | 2,605,200 | — | — |
| 2026-06-16 | $21.93 | $21.93 | 1,455,900 | — | — |
| 2026-06-15 | $22.22 | $22.22 | 1,448,800 | — | — |
| 2026-06-12 | $21.66 | $21.66 | 2,176,000 | — | — |
| 2026-06-11 | $21.02 | $21.02 | 1,964,800 | — | — |
| 2026-06-10 | $20.61 | $20.61 | 2,483,700 | — | — |
| 2026-06-09 | $20.79 | $20.79 | 1,916,900 | — | — |
| 2026-06-08 | $19.54 | $19.54 | 1,893,200 | — | — |
| 2026-06-05 | $19.52 | $19.52 | 2,192,200 | — | — |
| 2026-06-04 | $20.14 | $20.14 | 1,833,500 | — | — |
| 2026-06-03 | $19.66 | $19.66 | 1,027,100 | — | — |
| 2026-06-02 | $19.35 | $19.35 | 1,764,100 | — | — |
| 2026-06-01 | $20.41 | $20.41 | 1,678,900 | — | — |
| 2026-05-29 | $21.04 | $21.04 | 1,699,800 | — | — |
| 2026-05-28 | $20.95 | $20.95 | 1,354,500 | — | — |
| 2026-05-27 | $20.21 | $20.21 | 1,625,500 | — | — |
| 2026-05-26 | $19.38 | $19.38 | 2,354,200 | — | — |
| 2026-05-22 | $18.64 | $18.64 | 3,557,100 | — | — |
| 2026-05-21 | $19.30 | $19.30 | 1,351,500 | — | — |
| 2026-05-20 | $18.83 | $18.83 | 1,379,700 | — | — |
| 2026-05-19 | $18.11 | $18.11 | 2,130,800 | — | — |
| 2026-05-18 | $18.40 | $18.40 | 1,709,400 | — | — |
| 2026-05-15 | $18.62 | $18.62 | 2,154,200 | — | — |
| 2026-05-14 | $19.39 | $19.39 | 1,828,000 | — | — |
| 2026-05-13 | $19.80 | $19.80 | 1,257,700 | — | — |
| 2026-05-12 | $19.46 | $19.46 | 1,792,300 | — | — |
| 2026-05-11 | $19.67 | $19.67 | 1,834,100 | — | — |
| 2026-05-08 | $19.62 | $19.62 | 1,945,800 | — | — |
| 2026-05-07 | $19.71 | $19.71 | 1,228,500 | — | — |
| 2026-05-06 | $20.41 | $20.41 | 2,199,200 | — | — |
| 2026-05-05 | $18.92 | $18.92 | 2,535,600 | — | — |
| 2026-05-04 | $18.67 | $18.67 | 2,481,900 | — | — |
| 2026-05-01 | $18.30 | $18.30 | 1,514,400 | — | — |
| 2026-04-30 | $18.72 | $18.72 | 2,866,500 | — | — |
| 2026-04-29 | $18.60 | $18.60 | 2,999,900 | — | — |
| 2026-04-28 | $20.06 | $20.06 | 1,082,200 | — | — |
| 2026-04-27 | $19.94 | $19.94 | 1,030,300 | — | — |
| 2026-04-24 | $19.87 | $19.87 | 1,174,200 | — | — |
| 2026-04-23 | $19.45 | $19.45 | 1,220,900 | — | — |
| 2026-04-22 | $20.25 | $20.25 | 1,424,900 | — | — |
| 2026-04-21 | $20.13 | $20.13 | 1,026,000 | — | — |
| 2026-04-20 | $20.54 | $20.54 | 739,000 | — | — |
| 2026-04-17 | $20.57 | $20.57 | 1,462,100 | — | — |
| 2026-04-16 | $20.71 | $20.71 | 1,515,700 | — | — |
| 2026-04-15 | $21.68 | $21.68 | 1,877,400 | — | — |
| 2026-04-14 | $20.16 | $20.16 | 807,200 | — | — |
| 2026-04-13 | $19.42 | $19.42 | 1,107,700 | — | — |
| 2026-04-10 | $19.23 | $19.23 | 1,127,300 | — | — |
| 2026-04-09 | $19.29 | $19.29 | 1,435,300 | — | — |
| 2026-04-08 | $19.62 | $19.62 | 1,116,400 | — | — |
| 2026-04-07 | $19.41 | $19.41 | 1,197,000 | — | — |
| 2026-04-06 | $19.38 | $19.38 | 1,801,200 | — | — |
| 2026-04-02 | $20.65 | $20.65 | 1,625,700 | — | — |
| 2026-04-01 | $19.68 | $19.68 | 1,912,300 | — | — |
| 2026-03-31 | $19.20 | $19.20 | 2,216,400 | — | — |
| 2026-03-30 | $18.08 | $18.08 | 1,734,000 | — | — |
| 2026-03-27 | $18.16 | $18.16 | 3,068,900 | — | — |
| 2026-03-26 | $19.74 | $19.74 | 3,425,700 | — | — |
| 2026-03-25 | $22.47 | $22.47 | 5,408,000 | — | — |
| 2026-03-24 | $20.97 | $20.97 | 1,627,500 | — | — |
| 2026-03-23 | $21.09 | $21.09 | 1,663,700 | — | — |
| 2026-03-20 | $20.17 | $20.17 | 3,892,100 | — | — |
| 2026-03-19 | $19.75 | $19.75 | 1,381,500 | — | — |
| 2026-03-18 | $20.06 | $20.06 | 1,081,100 | — | — |
| 2026-03-17 | $20.71 | $20.71 | 1,177,700 | — | — |
| 2026-03-16 | $20.57 | $20.57 | 1,454,600 | — | — |
| 2026-03-13 | $20.57 | $20.57 | 1,290,000 | — | — |
| 2026-03-12 | $20.70 | $20.70 | 1,329,600 | — | — |
| 2026-03-11 | $21.61 | $21.61 | 1,140,000 | — | — |
| 2026-03-10 | $21.43 | $21.43 | 2,016,000 | — | — |
| 2026-03-09 | $21.31 | $21.31 | 2,627,300 | — | — |
| 2026-03-06 | $19.69 | $19.69 | 1,260,900 | — | — |
| 2026-03-05 | $19.70 | $19.70 | 1,453,200 | — | — |
| 2026-03-04 | $20.37 | $20.37 | 1,249,600 | — | — |
| 2026-03-03 | $20.02 | $20.02 | 1,357,400 | — | — |
| 2026-03-02 | $21.00 | $21.00 | 1,420,100 | — | — |
| 2026-02-27 | $21.18 | $21.18 | 1,411,700 | — | — |
| 2026-02-26 | $21.42 | $21.42 | 1,655,500 | — | — |
| 2026-02-25 | $22.29 | $22.29 | 1,701,800 | — | — |
| 2026-02-24 | $21.43 | $21.43 | 1,432,100 | — | — |
| 2026-02-23 | $20.86 | $20.86 | 1,429,300 | — | — |
| 2026-02-20 | $20.19 | $20.19 | 1,798,800 | — | — |
| 2026-02-19 | $20.24 | $20.24 | 1,613,100 | — | — |
| 2026-02-18 | $19.23 | $19.23 | 2,629,600 | — | — |
| 2026-02-17 | $19.28 | $19.28 | 1,858,800 | — | — |
| 2026-02-13 | $18.77 | $18.77 | 1,343,400 | — | — |
| 2026-02-12 | $19.18 | $19.18 | 1,397,200 | — | — |
| 2026-02-11 | $19.69 | $19.69 | 1,463,100 | — | — |
| 2026-02-10 | $19.82 | $19.82 | 2,000,300 | — | — |
| 2026-02-09 | $20.84 | $20.84 | 1,250,600 | — | — |
| 2026-02-06 | $21.08 | $21.08 | 1,648,100 | — | — |
| 2026-02-05 | $20.02 | $20.02 | 1,627,000 | — | — |
| 2026-02-04 | $21.28 | $21.28 | 1,832,600 | — | — |
| 2026-02-03 | $21.78 | $21.78 | 1,727,500 | — | — |
| 2026-02-02 | $22.74 | $22.74 | 1,594,300 | — | — |
| 2026-01-30 | $21.74 | $21.74 | 2,748,800 | — | — |
| 2026-01-29 | $21.59 | $21.59 | 1,496,300 | — | — |
| 2026-01-28 | $20.84 | $20.84 | 2,632,700 | — | — |
| 2026-01-27 | $21.25 | $21.25 | 1,448,900 | — | — |
| 2026-01-26 | $20.61 | $20.61 | 1,538,500 | — | — |
| 2026-01-23 | $20.25 | $20.25 | 2,103,400 | — | — |
| 2026-01-22 | $20.93 | $20.93 | 3,088,400 | — | — |
| 2026-01-21 | $18.60 | $18.60 | 1,845,900 | — | — |
| 2026-01-20 | $17.53 | $17.53 | 1,414,100 | — | — |
| 2026-01-16 | $17.99 | $17.99 | 1,386,300 | — | — |
| 2026-01-15 | $18.78 | $18.78 | 1,894,100 | — | — |
| 2026-01-14 | $18.27 | $18.27 | 1,128,500 | — | — |
| 2026-01-13 | $18.11 | $18.11 | 1,225,600 | — | — |
| 2026-01-12 | $17.95 | $17.95 | 1,144,600 | — | — |
| 2026-01-09 | $17.08 | $17.08 | 987,100 | — | — |
| 2026-01-08 | $17.07 | $17.07 | 1,757,400 | — | — |
| 2026-01-07 | $16.95 | $16.95 | 1,877,100 | — | — |
| 2026-01-06 | $17.21 | $17.21 | 2,779,000 | — | — |
| 2026-01-05 | $16.02 | $16.02 | 1,628,300 | — | — |
| 2026-01-02 | $16.27 | $16.27 | 1,185,100 | — | — |