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
- 2018-09-20 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 | — | — | — | $24.24 | 185,768 |
| 2026-09-03 | — | — | — | $24.97 | 449,670 |
| 2026-09-02 | — | — | — | $24.14 | 486,935 |
| 2026-09-01 | — | — | — | $24.01 | 211,984 |
| 2026-08-31 | — | — | — | $23.90 | 318,332 |
| 2026-08-28 | — | — | — | $24.57 | 242,260 |
| 2026-08-27 | $24.49 | $24.49 | 4,093,400 | $24.96 | 263,223 |
| 2026-08-26 | $25.08 | $25.08 | 4,153,400 | $25.05 | 269,725 |
| 2026-08-25 | $25.09 | $25.09 | 5,311,600 | $24.49 | 315,782 |
| 2026-08-24 | $24.42 | $24.42 | 3,952,100 | $24.20 | 247,456 |
| 2026-08-21 | $23.97 | $23.97 | 4,755,600 | $23.84 | 256,469 |
| 2026-08-20 | $23.56 | $23.56 | 4,935,000 | $24.08 | 422,481 |
| 2026-08-19 | $24.50 | $24.50 | 3,973,900 | $24.02 | 302,576 |
| 2026-08-18 | $23.64 | $23.64 | 5,083,100 | $23.79 | 278,701 |
| 2026-08-17 | $23.61 | $23.61 | 7,147,400 | $23.56 | 439,477 |
| 2026-08-14 | $23.67 | $23.67 | 6,497,000 | $22.75 | 575,092 |
| 2026-08-13 | $22.51 | $22.51 | 5,574,100 | $22.37 | 397,687 |
| 2026-08-12 | $22.13 | $22.13 | 9,723,700 | $22.37 | 768,607 |
| 2026-08-11 | $22.73 | $22.73 | 7,552,900 | $22.73 | 810,221 |
| 2026-08-10 | $22.28 | $22.28 | 22,486,500 | $22.11 | 1,619,248 |
| 2026-08-07 | $22.12 | $22.12 | 22,076,800 | $24.38 | 1,423,633 |
| 2026-08-06 | $24.20 | $24.20 | 17,210,900 | $25.32 | 1,108,836 |
| 2026-08-05 | $26.22 | $26.22 | 13,867,200 | $27.39 | 1,106,918 |
| 2026-08-04 | $25.60 | $25.60 | 9,071,200 | $25.87 | 665,197 |
| 2026-08-03 | $25.72 | $25.72 | 5,391,500 | $26.30 | 382,010 |
| 2026-07-31 | $26.37 | $26.37 | 5,193,900 | $26.46 | 499,513 |
| 2026-07-30 | $26.46 | $26.46 | 7,704,300 | $26.67 | 486,404 |
| 2026-07-29 | $26.39 | $26.39 | 6,610,900 | $25.71 | 541,672 |
| 2026-07-28 | $25.52 | $25.52 | 4,279,400 | $25.67 | 321,909 |
| 2026-07-27 | $25.41 | $25.41 | 2,709,500 | $25.20 | 199,565 |
| 2026-07-24 | $24.91 | $24.91 | 4,076,200 | $25.07 | 304,401 |
| 2026-07-23 | $24.78 | $24.78 | 5,910,900 | $25.09 | 325,729 |
| 2026-07-22 | $25.34 | $25.34 | 5,321,900 | $25.62 | 371,608 |
| 2026-07-21 | $25.48 | $25.48 | 5,522,700 | $25.38 | 272,045 |
| 2026-07-20 | $25.14 | $25.14 | 3,666,100 | $25.85 | 300,968 |
| 2026-07-17 | $25.83 | $25.83 | 4,011,400 | — | — |
| 2026-07-16 | $25.95 | $25.95 | 4,097,700 | — | — |
| 2026-07-15 | $25.54 | $25.54 | 4,089,200 | — | — |
| 2026-07-14 | $25.55 | $25.55 | 4,615,200 | — | — |
| 2026-07-13 | $25.14 | $25.14 | 3,208,900 | — | — |
| 2026-07-10 | $24.82 | $24.82 | 3,875,900 | — | — |
| 2026-07-09 | $24.62 | $24.62 | 3,817,000 | — | — |
| 2026-07-08 | $24.69 | $24.69 | 4,617,000 | — | — |
| 2026-07-07 | $24.64 | $24.64 | 3,666,600 | — | — |
| 2026-07-06 | $25.13 | $25.13 | 4,227,100 | — | — |
| 2026-07-02 | $25.00 | $25.00 | 5,689,300 | — | — |
| 2026-07-01 | $24.09 | $24.09 | 4,704,900 | — | — |
| 2026-06-30 | $24.61 | $24.61 | 3,475,800 | — | — |
| 2026-06-29 | $24.74 | $24.74 | 3,311,000 | — | — |
| 2026-06-26 | $24.57 | $24.57 | 6,057,300 | — | — |
| 2026-06-25 | $24.37 | $24.37 | 3,683,900 | — | — |
| 2026-06-24 | $23.96 | $23.96 | 3,953,800 | — | — |
| 2026-06-23 | $23.18 | $23.18 | 4,643,400 | — | — |
| 2026-06-22 | $23.90 | $23.90 | 5,350,100 | — | — |
| 2026-06-18 | $24.22 | $24.22 | 10,244,000 | — | — |
| 2026-06-17 | $23.39 | $23.39 | 6,540,500 | — | — |
| 2026-06-16 | $24.23 | $24.23 | 3,681,700 | — | — |
| 2026-06-15 | $24.29 | $24.29 | 4,476,700 | — | — |
| 2026-06-12 | $24.17 | $24.17 | 4,512,100 | — | — |
| 2026-06-11 | $24.05 | $24.05 | 4,735,400 | — | — |
| 2026-06-10 | $22.87 | $22.87 | 7,947,600 | — | — |
| 2026-06-09 | $24.50 | $24.50 | 5,131,200 | — | — |
| 2026-06-08 | $23.68 | $23.68 | 5,272,600 | — | — |
| 2026-06-05 | $23.63 | $23.63 | 4,215,300 | — | — |
| 2026-06-04 | $24.71 | $24.71 | 7,598,900 | — | — |
| 2026-06-03 | $24.57 | $24.57 | 8,115,500 | — | — |
| 2026-06-02 | $23.63 | $23.63 | 3,717,700 | — | — |
| 2026-06-01 | $23.67 | $23.67 | 5,324,900 | — | — |
| 2026-05-29 | $23.85 | $23.85 | 10,587,400 | — | — |
| 2026-05-28 | $23.98 | $23.98 | 6,425,800 | — | — |
| 2026-05-27 | $23.69 | $23.69 | 8,281,000 | — | — |
| 2026-05-26 | $22.82 | $22.82 | 7,148,300 | — | — |
| 2026-05-22 | $21.73 | $21.73 | 5,828,900 | — | — |
| 2026-05-21 | $21.32 | $21.32 | 6,126,700 | — | — |
| 2026-05-20 | $20.85 | $20.85 | 8,000,700 | — | — |
| 2026-05-19 | $19.80 | $19.80 | 7,919,900 | — | — |
| 2026-05-18 | $19.93 | $19.93 | 7,877,200 | — | — |
| 2026-05-15 | $19.86 | $19.86 | 7,849,400 | — | — |
| 2026-05-14 | $21.64 | $21.64 | 4,738,800 | — | — |
| 2026-05-13 | $21.80 | $21.80 | 8,468,800 | — | — |
| 2026-05-12 | $21.43 | $21.43 | 10,856,900 | — | — |
| 2026-05-11 | $21.72 | $21.72 | 8,236,200 | — | — |
| 2026-05-08 | $23.65 | $23.65 | 8,288,000 | — | — |
| 2026-05-07 | $24.01 | $24.01 | 11,810,700 | — | — |
| 2026-05-06 | $26.18 | $26.18 | 12,365,400 | — | — |
| 2026-05-05 | $22.99 | $22.99 | 6,295,500 | — | — |
| 2026-05-04 | $22.51 | $22.51 | 6,236,000 | — | — |
| 2026-05-01 | $22.51 | $22.51 | 4,142,900 | — | — |
| 2026-04-30 | $22.37 | $22.37 | 3,250,400 | — | — |
| 2026-04-29 | $21.80 | $21.80 | 3,259,800 | — | — |
| 2026-04-28 | $22.15 | $22.15 | 4,236,400 | — | — |
| 2026-04-27 | $22.09 | $22.09 | 7,490,600 | — | — |
| 2026-04-24 | $22.75 | $22.75 | 3,884,300 | — | — |
| 2026-04-23 | $22.39 | $22.39 | 3,672,300 | — | — |
| 2026-04-22 | $22.46 | $22.46 | 4,925,500 | — | — |
| 2026-04-21 | $22.61 | $22.61 | 4,864,300 | — | — |
| 2026-04-20 | $23.68 | $23.68 | 2,692,100 | — | — |
| 2026-04-17 | $23.68 | $23.68 | 3,631,900 | — | — |
| 2026-04-16 | $23.13 | $23.13 | 4,061,100 | — | — |
| 2026-04-15 | $23.23 | $23.23 | 4,220,000 | — | — |
| 2026-04-14 | $24.11 | $24.11 | 2,611,300 | — | — |
| 2026-04-13 | $23.86 | $23.86 | 5,716,500 | — | — |
| 2026-04-10 | $23.13 | $23.13 | 3,442,100 | — | — |
| 2026-04-09 | $23.46 | $23.46 | 4,505,000 | — | — |
| 2026-04-08 | $23.60 | $23.60 | 5,221,200 | — | — |
| 2026-04-07 | $22.80 | $22.80 | 3,478,200 | — | — |
| 2026-04-06 | $22.82 | $22.82 | 4,661,800 | — | — |
| 2026-04-02 | $23.08 | $23.08 | 4,254,900 | — | — |
| 2026-04-01 | $23.12 | $23.12 | 4,866,500 | — | — |
| 2026-03-31 | $23.93 | $23.93 | 5,342,600 | — | — |
| 2026-03-30 | $23.44 | $23.44 | 5,258,000 | — | — |
| 2026-03-27 | $23.13 | $23.13 | 5,442,100 | — | — |
| 2026-03-26 | $24.58 | $24.58 | 5,211,600 | — | — |
| 2026-03-25 | $25.50 | $25.50 | 6,975,700 | — | — |
| 2026-03-24 | $24.90 | $24.90 | 7,962,300 | — | — |
| 2026-03-23 | $24.44 | $24.44 | 4,430,800 | — | — |
| 2026-03-20 | $23.98 | $23.98 | 9,322,800 | — | — |
| 2026-03-19 | $25.12 | $25.12 | 6,646,300 | — | — |
| 2026-03-18 | $24.83 | $24.83 | 13,037,700 | — | — |
| 2026-03-17 | $25.18 | $25.18 | 15,043,600 | — | — |
| 2026-03-16 | $23.40 | $23.40 | 3,818,600 | — | — |
| 2026-03-13 | $22.94 | $22.94 | 2,963,700 | — | — |
| 2026-03-12 | $22.68 | $22.68 | 3,425,500 | — | — |
| 2026-03-11 | $23.45 | $23.45 | 3,495,900 | — | — |
| 2026-03-10 | $23.67 | $23.67 | 3,982,700 | — | — |
| 2026-03-09 | $23.94 | $23.94 | 4,227,000 | — | — |
| 2026-03-06 | $23.36 | $23.36 | 3,154,000 | — | — |
| 2026-03-05 | $23.92 | $23.92 | 4,497,000 | — | — |
| 2026-03-04 | $24.44 | $24.44 | 4,091,200 | — | — |
| 2026-03-03 | $24.88 | $24.88 | 2,601,400 | — | — |
| 2026-03-02 | $26.09 | $26.09 | 3,220,100 | — | — |
| 2026-02-27 | $26.40 | $26.40 | 4,933,200 | — | — |
| 2026-02-26 | $26.19 | $26.19 | 5,234,700 | — | — |
| 2026-02-25 | $26.84 | $26.84 | 7,567,100 | — | — |
| 2026-02-24 | $26.38 | $26.38 | 8,607,300 | — | — |
| 2026-02-23 | $24.75 | $24.75 | 3,775,200 | — | — |
| 2026-02-20 | $24.98 | $24.98 | 4,957,400 | — | — |
| 2026-02-19 | $25.20 | $25.20 | 2,933,700 | — | — |
| 2026-02-18 | $24.78 | $24.78 | 5,658,000 | — | — |
| 2026-02-17 | $24.86 | $24.86 | 3,415,400 | — | — |
| 2026-02-13 | $25.13 | $25.13 | 3,343,500 | — | — |
| 2026-02-12 | $24.79 | $24.79 | 6,289,400 | — | — |
| 2026-02-11 | $25.71 | $25.71 | 5,586,200 | — | — |
| 2026-02-10 | $25.61 | $25.61 | 3,139,800 | — | — |
| 2026-02-09 | $24.83 | $24.83 | 3,182,600 | — | — |
| 2026-02-06 | $25.20 | $25.20 | 5,821,400 | — | — |
| 2026-02-05 | $24.31 | $24.31 | 6,675,200 | — | — |
| 2026-02-04 | $24.40 | $24.40 | 4,556,200 | — | — |
| 2026-02-03 | $24.35 | $24.35 | 3,613,700 | — | — |
| 2026-02-02 | $24.75 | $24.75 | 3,502,000 | — | — |
| 2026-01-30 | $24.08 | $24.08 | 3,101,400 | — | — |
| 2026-01-29 | $24.20 | $24.20 | 3,514,700 | — | — |
| 2026-01-28 | $24.12 | $24.12 | 2,375,300 | — | — |
| 2026-01-27 | $24.62 | $24.62 | 2,757,000 | — | — |
| 2026-01-26 | $24.68 | $24.68 | 3,831,500 | — | — |
| 2026-01-23 | $24.40 | $24.40 | 5,345,900 | — | — |
| 2026-01-22 | $24.91 | $24.91 | 8,184,300 | — | — |
| 2026-01-21 | $24.30 | $24.30 | 4,835,100 | — | — |
| 2026-01-20 | $24.16 | $24.16 | 6,385,200 | — | — |
| 2026-01-16 | $24.53 | $24.53 | 6,590,900 | — | — |
| 2026-01-15 | $24.18 | $24.18 | 4,973,100 | — | — |
| 2026-01-14 | $24.44 | $24.44 | 4,526,600 | — | — |
| 2026-01-13 | $24.45 | $24.45 | 7,249,800 | — | — |
| 2026-01-12 | $23.87 | $23.87 | 4,649,000 | — | — |
| 2026-01-09 | $23.47 | $23.47 | 2,864,700 | — | — |
| 2026-01-08 | $23.24 | $23.24 | 4,380,800 | — | — |
| 2026-01-07 | $22.84 | $22.84 | 5,146,300 | — | — |
| 2026-01-06 | $23.80 | $23.80 | 5,383,100 | — | — |
| 2026-01-05 | $23.05 | $23.05 | 5,000,700 | — | — |
| 2026-01-02 | $22.52 | $22.52 | 3,074,300 | — | — |