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
- 2008-05-08 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 | — | — | — | $19.50 | 126,002 |
| 2026-09-03 | — | — | — | $20.36 | 116,611 |
| 2026-09-02 | — | — | — | $20.19 | 122,094 |
| 2026-09-01 | — | — | — | $24.27 | 247,036 |
| 2026-08-31 | — | — | — | $24.49 | 38,457 |
| 2026-08-28 | — | — | — | $25.44 | 19,017 |
| 2026-08-27 | $24.83 | $24.83 | 486,400 | $25.26 | 26,488 |
| 2026-08-26 | $25.25 | $25.25 | 553,600 | $24.93 | 27,977 |
| 2026-08-25 | $25.58 | $25.58 | 565,400 | $24.95 | 32,927 |
| 2026-08-24 | $25.21 | $25.21 | 625,300 | $26.41 | 35,395 |
| 2026-08-21 | $26.06 | $26.06 | 611,000 | $26.03 | 33,624 |
| 2026-08-20 | $26.18 | $26.18 | 657,600 | $26.54 | 31,059 |
| 2026-08-19 | $26.50 | $26.50 | 748,400 | $26.27 | 36,916 |
| 2026-08-18 | $25.64 | $25.64 | 807,500 | $25.08 | 38,957 |
| 2026-08-17 | $24.74 | $24.74 | 1,089,500 | $25.19 | 93,425 |
| 2026-08-14 | $26.06 | $26.06 | 867,500 | $25.78 | 50,119 |
| 2026-08-13 | $25.66 | $25.66 | 1,018,400 | $25.19 | 65,264 |
| 2026-08-12 | $24.69 | $24.69 | 1,143,300 | $24.21 | 34,121 |
| 2026-08-11 | $24.60 | $24.60 | 887,600 | $24.66 | 43,258 |
| 2026-08-10 | $24.24 | $24.24 | 1,756,100 | $26.09 | 172,257 |
| 2026-08-07 | $26.61 | $26.61 | 2,058,400 | $25.33 | 148,187 |
| 2026-08-06 | $26.31 | $26.31 | 3,127,500 | $28.42 | 259,262 |
| 2026-08-05 | $30.18 | $30.18 | 1,504,400 | $30.97 | 67,373 |
| 2026-08-04 | $30.86 | $30.86 | 1,365,700 | $30.99 | 76,857 |
| 2026-08-03 | $31.42 | $31.42 | 1,590,500 | $30.18 | 128,235 |
| 2026-07-31 | $29.15 | $29.15 | 770,000 | $28.82 | 44,832 |
| 2026-07-30 | $29.30 | $29.30 | 869,500 | $30.14 | 79,305 |
| 2026-07-29 | $30.26 | $30.26 | 1,083,100 | $29.61 | 90,641 |
| 2026-07-28 | $29.52 | $29.52 | 1,302,000 | $29.19 | 83,755 |
| 2026-07-27 | $28.25 | $28.25 | 827,700 | $27.47 | 54,248 |
| 2026-07-24 | $27.03 | $27.03 | 851,000 | $26.34 | 65,852 |
| 2026-07-23 | $26.06 | $26.06 | 826,600 | $25.91 | 37,899 |
| 2026-07-22 | $26.55 | $26.55 | 498,000 | $26.83 | 29,708 |
| 2026-07-21 | $27.10 | $27.10 | 844,100 | $26.74 | 36,108 |
| 2026-07-20 | $26.84 | $26.84 | 876,800 | $27.10 | 45,175 |
| 2026-07-17 | $27.07 | $27.07 | 987,200 | — | — |
| 2026-07-16 | $28.07 | $28.07 | 1,369,800 | — | — |
| 2026-07-15 | $25.59 | $25.59 | 994,000 | — | — |
| 2026-07-14 | $24.65 | $24.65 | 859,500 | — | — |
| 2026-07-13 | $26.25 | $26.25 | 914,600 | — | — |
| 2026-07-10 | $25.75 | $25.75 | 768,200 | — | — |
| 2026-07-09 | $25.22 | $25.22 | 1,940,900 | — | — |
| 2026-07-08 | $23.63 | $23.63 | 1,213,800 | — | — |
| 2026-07-07 | $25.52 | $25.52 | 989,200 | — | — |
| 2026-07-06 | $25.90 | $25.90 | 2,155,000 | — | — |
| 2026-07-02 | $22.50 | $22.50 | 1,302,500 | — | — |
| 2026-07-01 | $20.04 | $20.04 | 1,502,900 | — | — |
| 2026-06-30 | $20.70 | $20.70 | 2,373,300 | — | — |
| 2026-06-29 | $22.02 | $22.02 | 1,403,500 | — | — |
| 2026-06-26 | $22.71 | $22.71 | 1,929,500 | — | — |
| 2026-06-25 | $22.01 | $22.01 | 747,500 | — | — |
| 2026-06-24 | $21.38 | $21.38 | 1,225,500 | — | — |
| 2026-06-23 | $21.15 | $21.15 | 873,000 | — | — |
| 2026-06-22 | $21.30 | $21.30 | 1,097,500 | — | — |
| 2026-06-18 | $21.97 | $21.97 | 1,799,400 | — | — |
| 2026-06-17 | $20.85 | $20.85 | 1,101,700 | — | — |
| 2026-06-16 | $21.58 | $21.58 | 1,076,300 | — | — |
| 2026-06-15 | $20.98 | $20.98 | 845,400 | — | — |
| 2026-06-12 | $21.80 | $21.80 | 907,700 | — | — |
| 2026-06-11 | $21.12 | $21.12 | 1,502,400 | — | — |
| 2026-06-10 | $21.97 | $21.97 | 1,515,000 | — | — |
| 2026-06-09 | $23.96 | $23.96 | 979,200 | — | — |
| 2026-06-08 | $23.68 | $23.68 | 694,100 | — | — |
| 2026-06-05 | $23.78 | $23.78 | 709,600 | — | — |
| 2026-06-04 | $22.86 | $22.86 | 766,500 | — | — |
| 2026-06-03 | $21.56 | $21.56 | 1,040,900 | — | — |
| 2026-06-02 | $21.94 | $21.94 | 1,338,400 | — | — |
| 2026-06-01 | $21.70 | $21.70 | 1,340,800 | — | — |
| 2026-05-29 | $22.68 | $22.68 | 893,900 | — | — |
| 2026-05-28 | $23.04 | $23.04 | 1,118,600 | — | — |
| 2026-05-27 | $23.11 | $23.11 | 1,289,400 | — | — |
| 2026-05-26 | $24.28 | $24.28 | 1,161,200 | — | — |
| 2026-05-22 | $24.19 | $24.19 | 912,100 | — | — |
| 2026-05-21 | $24.59 | $24.59 | 1,445,200 | — | — |
| 2026-05-20 | $26.46 | $26.46 | 596,700 | — | — |
| 2026-05-19 | $25.76 | $25.76 | 1,037,800 | — | — |
| 2026-05-18 | $25.25 | $25.25 | 1,269,400 | — | — |
| 2026-05-15 | $24.29 | $24.29 | 1,262,400 | — | — |
| 2026-05-14 | $26.12 | $26.12 | 868,500 | — | — |
| 2026-05-13 | $25.70 | $25.70 | 1,089,200 | — | — |
| 2026-05-12 | $25.99 | $25.99 | 2,441,100 | — | — |
| 2026-05-11 | $24.78 | $24.78 | 1,520,900 | — | — |
| 2026-05-08 | $26.52 | $26.52 | 1,537,900 | — | — |
| 2026-05-07 | $27.25 | $27.25 | 1,940,800 | — | — |
| 2026-05-06 | $24.85 | $24.85 | 1,096,500 | — | — |
| 2026-05-05 | $24.12 | $24.12 | 1,028,700 | — | — |
| 2026-05-04 | $23.34 | $23.34 | 892,400 | — | — |
| 2026-05-01 | $23.62 | $23.62 | 671,000 | — | — |
| 2026-04-30 | $23.44 | $23.44 | 1,178,300 | — | — |
| 2026-04-29 | $22.49 | $22.49 | 608,700 | — | — |
| 2026-04-28 | $23.40 | $23.40 | 746,200 | — | — |
| 2026-04-27 | $24.54 | $24.54 | 799,400 | — | — |
| 2026-04-24 | $24.10 | $24.10 | 835,200 | — | — |
| 2026-04-23 | $22.81 | $22.81 | 1,539,700 | — | — |
| 2026-04-22 | $23.76 | $23.76 | 906,000 | — | — |
| 2026-04-21 | $23.73 | $23.73 | 1,376,100 | — | — |
| 2026-04-20 | $26.27 | $26.27 | 525,500 | — | — |
| 2026-04-17 | $26.32 | $26.32 | 1,755,200 | — | — |
| 2026-04-16 | $25.20 | $25.20 | 757,200 | — | — |
| 2026-04-15 | $25.33 | $25.33 | 430,500 | — | — |
| 2026-04-14 | $25.10 | $25.10 | 505,000 | — | — |
| 2026-04-13 | $24.86 | $24.86 | 782,500 | — | — |
| 2026-04-10 | $24.42 | $24.42 | 511,000 | — | — |
| 2026-04-09 | $24.00 | $24.00 | 547,300 | — | — |
| 2026-04-08 | $23.79 | $23.79 | 779,900 | — | — |
| 2026-04-07 | $22.52 | $22.52 | 559,300 | — | — |
| 2026-04-06 | $22.76 | $22.76 | 638,400 | — | — |
| 2026-04-02 | $22.64 | $22.64 | 609,100 | — | — |
| 2026-04-01 | $23.37 | $23.37 | 639,000 | — | — |
| 2026-03-31 | $22.75 | $22.75 | 838,600 | — | — |
| 2026-03-30 | $21.69 | $21.69 | 818,200 | — | — |
| 2026-03-27 | $21.82 | $21.82 | 636,700 | — | — |
| 2026-03-26 | $23.37 | $23.37 | 555,600 | — | — |
| 2026-03-25 | $22.62 | $22.62 | 627,900 | — | — |
| 2026-03-24 | $22.11 | $22.11 | 579,400 | — | — |
| 2026-03-23 | $22.51 | $22.51 | 1,009,700 | — | — |
| 2026-03-20 | $21.85 | $21.85 | 1,577,000 | — | — |
| 2026-03-19 | $22.57 | $22.57 | 701,800 | — | — |
| 2026-03-18 | $22.94 | $22.94 | 1,125,200 | — | — |
| 2026-03-17 | $23.46 | $23.46 | 816,700 | — | — |
| 2026-03-16 | $23.21 | $23.21 | 988,500 | — | — |
| 2026-03-13 | $22.99 | $22.99 | 978,100 | — | — |
| 2026-03-12 | $23.39 | $23.39 | 1,036,700 | — | — |
| 2026-03-11 | $24.84 | $24.84 | 747,900 | — | — |
| 2026-03-10 | $23.89 | $23.89 | 975,200 | — | — |
| 2026-03-09 | $24.66 | $24.66 | 1,384,100 | — | — |
| 2026-03-06 | $24.51 | $24.51 | 911,500 | — | — |
| 2026-03-05 | $24.32 | $24.32 | 1,449,100 | — | — |
| 2026-03-04 | $25.79 | $25.79 | 1,017,200 | — | — |
| 2026-03-03 | $25.29 | $25.29 | 867,300 | — | — |
| 2026-03-02 | $25.70 | $25.70 | 1,163,200 | — | — |
| 2026-02-27 | $25.47 | $25.47 | 1,278,700 | — | — |
| 2026-02-26 | $25.42 | $25.42 | 2,700,200 | — | — |
| 2026-02-25 | $22.32 | $22.32 | 2,033,300 | — | — |
| 2026-02-24 | $22.88 | $22.88 | 1,168,100 | — | — |
| 2026-02-23 | $22.42 | $22.42 | 977,100 | — | — |
| 2026-02-20 | $22.73 | $22.73 | 946,300 | — | — |
| 2026-02-19 | $22.30 | $22.30 | 1,034,700 | — | — |
| 2026-02-18 | $22.07 | $22.07 | 1,416,700 | — | — |
| 2026-02-17 | $21.63 | $21.63 | 832,900 | — | — |
| 2026-02-13 | $21.77 | $21.77 | 954,400 | — | — |
| 2026-02-12 | $21.91 | $21.91 | 1,013,800 | — | — |
| 2026-02-11 | $22.80 | $22.80 | 1,074,300 | — | — |
| 2026-02-10 | $22.57 | $22.57 | 871,500 | — | — |
| 2026-02-09 | $22.36 | $22.36 | 842,300 | — | — |
| 2026-02-06 | $22.59 | $22.59 | 846,800 | — | — |
| 2026-02-05 | $21.79 | $21.79 | 906,300 | — | — |
| 2026-02-04 | $22.81 | $22.81 | 1,539,600 | — | — |
| 2026-02-03 | $21.79 | $21.79 | 1,450,400 | — | — |
| 2026-02-02 | $22.17 | $22.17 | 1,399,300 | — | — |
| 2026-01-30 | $22.04 | $22.04 | 1,024,400 | — | — |
| 2026-01-29 | $22.71 | $22.71 | 1,616,900 | — | — |
| 2026-01-28 | $21.46 | $21.46 | 1,337,500 | — | — |
| 2026-01-27 | $21.98 | $21.98 | 627,800 | — | — |
| 2026-01-26 | $22.72 | $22.72 | 978,000 | — | — |
| 2026-01-23 | $23.01 | $23.01 | 985,700 | — | — |
| 2026-01-22 | $23.55 | $23.55 | 1,416,600 | — | — |
| 2026-01-21 | $23.68 | $23.68 | 980,800 | — | — |
| 2026-01-20 | $23.09 | $23.09 | 876,500 | — | — |
| 2026-01-16 | $23.97 | $23.97 | 804,500 | — | — |
| 2026-01-15 | $24.26 | $24.26 | 1,251,100 | — | — |
| 2026-01-14 | $24.27 | $24.27 | 1,360,600 | — | — |
| 2026-01-13 | $24.66 | $24.66 | 1,565,700 | — | — |
| 2026-01-12 | $26.95 | $26.95 | 1,844,600 | — | — |
| 2026-01-09 | $29.68 | $29.68 | 1,143,200 | — | — |
| 2026-01-08 | $28.83 | $28.83 | 878,800 | — | — |
| 2026-01-07 | $27.69 | $27.69 | 819,000 | — | — |
| 2026-01-06 | $27.92 | $27.92 | 954,400 | — | — |
| 2026-01-05 | $27.01 | $27.01 | 830,600 | — | — |
| 2026-01-02 | $26.51 | $26.51 | 783,600 | — | — |