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
- 2020-09-17 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 | — | — | — | $24.69 | 202,528 |
| 2026-09-03 | — | — | — | $25.45 | 201,291 |
| 2026-09-02 | — | — | — | $25.47 | 166,041 |
| 2026-09-01 | — | — | — | $25.29 | 150,292 |
| 2026-08-31 | — | — | — | $25.01 | 114,174 |
| 2026-08-28 | — | — | — | $25.92 | 69,956 |
| 2026-08-27 | $26.09 | $26.09 | 1,018,700 | $26.30 | 69,755 |
| 2026-08-26 | $26.36 | $26.36 | 1,527,800 | $26.46 | 50,040 |
| 2026-08-25 | $26.34 | $26.34 | 1,459,200 | $26.36 | 103,105 |
| 2026-08-24 | $25.99 | $25.99 | 1,370,100 | $25.92 | 114,794 |
| 2026-08-21 | $26.10 | $26.10 | 1,181,800 | $26.20 | 86,789 |
| 2026-08-20 | $25.98 | $25.98 | 1,484,300 | $26.37 | 131,994 |
| 2026-08-19 | $26.78 | $26.78 | 1,952,000 | $26.57 | 127,329 |
| 2026-08-18 | $26.00 | $26.00 | 1,900,700 | $26.08 | 67,351 |
| 2026-08-17 | $26.15 | $26.15 | 1,317,600 | $25.50 | 41,339 |
| 2026-08-14 | $25.70 | $25.70 | 1,684,500 | $25.81 | 97,552 |
| 2026-08-13 | $25.96 | $25.96 | 1,901,600 | $26.09 | 87,592 |
| 2026-08-12 | $26.17 | $26.17 | 1,781,400 | $26.70 | 74,860 |
| 2026-08-11 | $26.71 | $26.71 | 1,398,900 | $26.87 | 133,274 |
| 2026-08-10 | $26.50 | $26.50 | 3,022,600 | $25.80 | 149,848 |
| 2026-08-07 | $26.25 | $26.25 | 1,991,000 | $26.25 | 133,574 |
| 2026-08-06 | $25.88 | $25.88 | 1,330,600 | $26.33 | 68,290 |
| 2026-08-05 | $26.17 | $26.17 | 2,152,600 | $26.58 | 124,635 |
| 2026-08-04 | $25.97 | $25.97 | 2,774,200 | $25.67 | 164,470 |
| 2026-08-03 | $25.24 | $25.24 | 2,131,900 | $24.25 | 186,191 |
| 2026-07-31 | $25.18 | $25.18 | 1,825,200 | $25.70 | 98,943 |
| 2026-07-30 | $25.73 | $25.73 | 1,924,500 | $24.88 | 133,095 |
| 2026-07-29 | $25.10 | $25.10 | 2,104,700 | $26.06 | 114,334 |
| 2026-07-28 | $25.90 | $25.90 | 2,334,400 | $25.62 | 156,281 |
| 2026-07-27 | $25.63 | $25.63 | 3,332,400 | $25.12 | 170,336 |
| 2026-07-24 | $24.44 | $24.44 | 5,066,100 | $24.03 | 224,062 |
| 2026-07-23 | $23.89 | $23.89 | 4,670,800 | $22.95 | 177,802 |
| 2026-07-22 | $23.21 | $23.21 | 9,159,800 | $21.95 | 426,047 |
| 2026-07-21 | $23.83 | $23.83 | 1,373,700 | $23.29 | 53,989 |
| 2026-07-20 | $23.45 | $23.45 | 2,528,600 | $24.50 | 160,035 |
| 2026-07-17 | $23.74 | $23.74 | 1,537,900 | — | — |
| 2026-07-16 | $22.72 | $22.72 | 1,681,800 | — | — |
| 2026-07-15 | $23.99 | $23.99 | 1,253,600 | — | — |
| 2026-07-14 | $23.78 | $23.78 | 2,176,500 | — | — |
| 2026-07-13 | $23.64 | $23.64 | 1,884,400 | — | — |
| 2026-07-10 | $23.42 | $23.42 | 1,514,800 | — | — |
| 2026-07-09 | $24.27 | $24.27 | 1,836,200 | — | — |
| 2026-07-08 | $23.83 | $23.83 | 2,528,300 | — | — |
| 2026-07-07 | $23.83 | $23.83 | 3,058,500 | — | — |
| 2026-07-06 | $22.84 | $22.84 | 2,919,500 | — | — |
| 2026-07-02 | $23.07 | $23.07 | 2,164,700 | — | — |
| 2026-07-01 | $21.79 | $21.79 | 1,383,800 | — | — |
| 2026-06-30 | $22.21 | $22.21 | 2,510,300 | — | — |
| 2026-06-29 | $21.26 | $21.26 | 2,172,600 | — | — |
| 2026-06-26 | $20.94 | $20.94 | 5,436,300 | — | — |
| 2026-06-25 | $20.61 | $20.61 | 1,627,600 | — | — |
| 2026-06-24 | $20.33 | $20.33 | 2,186,200 | — | — |
| 2026-06-23 | $20.26 | $20.26 | 2,075,800 | — | — |
| 2026-06-22 | $20.87 | $20.87 | 2,560,200 | — | — |
| 2026-06-18 | $19.80 | $19.80 | 5,112,000 | — | — |
| 2026-06-17 | $19.20 | $19.20 | 3,452,700 | — | — |
| 2026-06-16 | $18.07 | $18.07 | 1,137,400 | — | — |
| 2026-06-15 | $18.73 | $18.73 | 1,644,000 | — | — |
| 2026-06-12 | $18.19 | $18.19 | 926,800 | — | — |
| 2026-06-11 | $17.95 | $17.95 | 1,980,800 | — | — |
| 2026-06-10 | $17.67 | $17.67 | 1,267,600 | — | — |
| 2026-06-09 | $17.92 | $17.92 | 1,701,200 | — | — |
| 2026-06-08 | $16.81 | $16.81 | 2,058,300 | — | — |
| 2026-06-05 | $17.04 | $17.04 | 1,882,600 | — | — |
| 2026-06-04 | $18.41 | $18.41 | 1,446,100 | — | — |
| 2026-06-03 | $17.99 | $17.99 | 1,556,900 | — | — |
| 2026-06-02 | $17.24 | $17.24 | 1,882,600 | — | — |
| 2026-06-01 | $18.63 | $18.63 | 1,442,200 | — | — |
| 2026-05-29 | $19.33 | $19.33 | 1,502,500 | — | — |
| 2026-05-28 | $18.56 | $18.56 | 1,270,500 | — | — |
| 2026-05-27 | $18.16 | $18.16 | 1,051,000 | — | — |
| 2026-05-26 | $18.15 | $18.15 | 1,685,100 | — | — |
| 2026-05-22 | $17.37 | $17.37 | 1,448,100 | — | — |
| 2026-05-21 | $17.37 | $17.37 | 1,773,500 | — | — |
| 2026-05-20 | $17.56 | $17.56 | 1,932,400 | — | — |
| 2026-05-19 | $15.92 | $15.92 | 1,688,800 | — | — |
| 2026-05-18 | $16.54 | $16.54 | 1,584,900 | — | — |
| 2026-05-15 | $17.29 | $17.29 | 1,197,200 | — | — |
| 2026-05-14 | $18.28 | $18.28 | 913,100 | — | — |
| 2026-05-13 | $18.44 | $18.44 | 979,900 | — | — |
| 2026-05-12 | $18.37 | $18.37 | 846,700 | — | — |
| 2026-05-11 | $18.46 | $18.46 | 1,182,000 | — | — |
| 2026-05-08 | $17.61 | $17.61 | 1,741,700 | — | — |
| 2026-05-07 | $17.54 | $17.54 | 1,691,300 | — | — |
| 2026-05-06 | $18.84 | $18.84 | 1,720,200 | — | — |
| 2026-05-05 | $17.47 | $17.47 | 1,048,900 | — | — |
| 2026-05-04 | $17.71 | $17.71 | 1,512,800 | — | — |
| 2026-05-01 | $17.39 | $17.39 | 1,176,600 | — | — |
| 2026-04-30 | $17.55 | $17.55 | 1,035,500 | — | — |
| 2026-04-29 | $17.41 | $17.41 | 1,548,000 | — | — |
| 2026-04-28 | $18.16 | $18.16 | 2,127,300 | — | — |
| 2026-04-27 | $18.04 | $18.04 | 1,718,500 | — | — |
| 2026-04-24 | $18.26 | $18.26 | 1,234,900 | — | — |
| 2026-04-23 | $18.90 | $18.90 | 1,792,000 | — | — |
| 2026-04-22 | $19.67 | $19.67 | 2,149,000 | — | — |
| 2026-04-21 | $19.21 | $19.21 | 2,359,200 | — | — |
| 2026-04-20 | $20.02 | $20.02 | 1,740,900 | — | — |
| 2026-04-17 | $20.41 | $20.41 | 2,674,200 | — | — |
| 2026-04-16 | $19.91 | $19.91 | 1,920,400 | — | — |
| 2026-04-15 | $19.98 | $19.98 | 2,629,600 | — | — |
| 2026-04-14 | $19.81 | $19.81 | 2,279,800 | — | — |
| 2026-04-13 | $19.00 | $19.00 | 1,522,200 | — | — |
| 2026-04-10 | $18.68 | $18.68 | 1,243,800 | — | — |
| 2026-04-09 | $19.36 | $19.36 | 2,004,300 | — | — |
| 2026-04-08 | $18.38 | $18.38 | 1,121,500 | — | — |
| 2026-04-07 | $18.16 | $18.16 | 957,000 | — | — |
| 2026-04-06 | $18.35 | $18.35 | 1,311,500 | — | — |
| 2026-04-02 | $18.84 | $18.84 | 1,939,700 | — | — |
| 2026-04-01 | $18.10 | $18.10 | 1,430,900 | — | — |
| 2026-03-31 | $18.13 | $18.13 | 2,205,100 | — | — |
| 2026-03-30 | $17.09 | $17.09 | 1,702,200 | — | — |
| 2026-03-27 | $17.14 | $17.14 | 1,772,100 | — | — |
| 2026-03-26 | $18.55 | $18.55 | 1,569,600 | — | — |
| 2026-03-25 | $18.98 | $18.98 | 2,830,700 | — | — |
| 2026-03-24 | $17.85 | $17.85 | 2,175,500 | — | — |
| 2026-03-23 | $17.87 | $17.87 | 2,151,100 | — | — |
| 2026-03-20 | $17.56 | $17.56 | 5,064,600 | — | — |
| 2026-03-19 | $17.80 | $17.80 | 2,052,200 | — | — |
| 2026-03-18 | $18.29 | $18.29 | 2,561,600 | — | — |
| 2026-03-17 | $18.66 | $18.66 | 2,278,600 | — | — |
| 2026-03-16 | $18.13 | $18.13 | 3,063,400 | — | — |
| 2026-03-13 | $17.92 | $17.92 | 2,445,200 | — | — |
| 2026-03-12 | $18.06 | $18.06 | 2,436,600 | — | — |
| 2026-03-11 | $19.99 | $19.99 | 2,903,500 | — | — |
| 2026-03-10 | $19.78 | $19.78 | 5,746,900 | — | — |
| 2026-03-09 | $17.69 | $17.69 | 5,279,800 | — | — |
| 2026-03-06 | $14.86 | $14.86 | 2,592,800 | — | — |
| 2026-03-05 | $15.20 | $15.20 | 2,038,400 | — | — |
| 2026-03-04 | $15.23 | $15.23 | 1,742,600 | — | — |
| 2026-03-03 | $14.60 | $14.60 | 1,913,000 | — | — |
| 2026-03-02 | $16.15 | $16.15 | 2,258,000 | — | — |
| 2026-02-27 | $15.62 | $15.62 | 1,932,800 | — | — |
| 2026-02-26 | $16.19 | $16.19 | 1,769,400 | — | — |
| 2026-02-25 | $16.09 | $16.09 | 2,332,400 | — | — |
| 2026-02-24 | $15.54 | $15.54 | 1,882,700 | — | — |
| 2026-02-23 | $15.45 | $15.45 | 2,760,400 | — | — |
| 2026-02-20 | $14.88 | $14.88 | 1,761,400 | — | — |
| 2026-02-19 | $15.25 | $15.25 | 1,435,700 | — | — |
| 2026-02-18 | $15.38 | $15.38 | 1,454,900 | — | — |
| 2026-02-17 | $15.28 | $15.28 | 2,349,300 | — | — |
| 2026-02-13 | $15.54 | $15.54 | 898,900 | — | — |
| 2026-02-12 | $16.00 | $16.00 | 2,244,800 | — | — |
| 2026-02-11 | $16.68 | $16.68 | 952,800 | — | — |
| 2026-02-10 | $17.14 | $17.14 | 2,016,000 | — | — |
| 2026-02-09 | $16.99 | $16.99 | 1,860,500 | — | — |
| 2026-02-06 | $16.80 | $16.80 | 1,422,000 | — | — |
| 2026-02-05 | $16.55 | $16.55 | 2,170,000 | — | — |
| 2026-02-04 | $18.23 | $18.23 | 1,885,400 | — | — |
| 2026-02-03 | $18.96 | $18.96 | 1,507,200 | — | — |
| 2026-02-02 | $18.76 | $18.76 | 1,823,100 | — | — |
| 2026-01-30 | $17.89 | $17.89 | 2,446,500 | — | — |
| 2026-01-29 | $17.88 | $17.88 | 1,911,500 | — | — |
| 2026-01-28 | $17.70 | $17.70 | 1,860,700 | — | — |
| 2026-01-27 | $18.04 | $18.04 | 1,599,200 | — | — |
| 2026-01-26 | $18.00 | $18.00 | 2,527,600 | — | — |
| 2026-01-23 | $18.00 | $18.00 | 2,748,700 | — | — |
| 2026-01-22 | $18.08 | $18.08 | 2,866,800 | — | — |
| 2026-01-21 | $17.50 | $17.50 | 1,400,600 | — | — |
| 2026-01-20 | $16.58 | $16.58 | 2,077,100 | — | — |
| 2026-01-16 | $16.71 | $16.71 | 1,964,000 | — | — |
| 2026-01-15 | $16.42 | $16.42 | 1,542,300 | — | — |
| 2026-01-14 | $17.45 | $17.45 | 3,630,700 | — | — |
| 2026-01-13 | $17.04 | $17.04 | 2,349,900 | — | — |
| 2026-01-12 | $17.46 | $17.46 | 1,879,400 | — | — |
| 2026-01-09 | $17.77 | $17.77 | 1,321,500 | — | — |
| 2026-01-08 | $18.26 | $18.26 | 1,691,900 | — | — |
| 2026-01-07 | $19.39 | $19.39 | 2,140,900 | — | — |
| 2026-01-06 | $18.12 | $18.12 | 2,541,300 | — | — |
| 2026-01-05 | $18.23 | $18.23 | 3,224,900 | — | — |
| 2026-01-02 | $18.50 | $18.50 | 2,653,800 | — | — |