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
- 2006-02-03 to 2026-09-09
- 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 |
|---|---|---|---|---|---|
| 2026-09-09 | — | — | — | $21.60 | 572,173 |
| 2026-09-08 | — | — | — | $21.62 | 463,458 |
| 2026-09-04 | — | — | — | $21.35 | 690,382 |
| 2026-09-03 | — | — | — | $21.53 | 462,605 |
| 2026-09-02 | — | — | — | $21.40 | 439,479 |
| 2026-09-01 | — | — | — | $21.67 | 460,289 |
| 2026-08-31 | — | — | — | $21.47 | 462,433 |
| 2026-08-28 | — | — | — | $21.42 | 358,981 |
| 2026-08-27 | $21.38 | $87.77 | 6,412,000 | $21.42 | 477,060 |
| 2026-08-26 | $21.43 | $87.97 | 7,605,300 | $21.03 | 594,306 |
| 2026-08-25 | $21.02 | $86.29 | 9,187,700 | $20.99 | 643,241 |
| 2026-08-24 | $21.08 | $86.54 | 5,528,000 | $21.31 | 372,246 |
| 2026-08-21 | $21.19 | $86.99 | 10,135,000 | $21.26 | 697,455 |
| 2026-08-20 | $21.21 | $87.07 | 7,983,600 | $21.33 | 505,978 |
| 2026-08-19 | $21.18 | $86.95 | 13,509,200 | $21.53 | 638,981 |
| 2026-08-18 | $21.42 | $87.93 | 10,276,800 | $21.12 | 705,414 |
| 2026-08-17 | $20.94 | $85.96 | 5,344,700 | $21.06 | 355,454 |
| 2026-08-14 | $21.05 | $86.41 | 6,945,200 | $20.79 | 673,760 |
| 2026-08-13 | $20.76 | $85.22 | 8,122,500 | $20.91 | 617,050 |
| 2026-08-12 | $20.95 | $86.00 | 9,004,700 | $20.75 | 863,886 |
| 2026-08-11 | $20.78 | $85.31 | 8,357,200 | $20.61 | 504,383 |
| 2026-08-10 | $20.59 | $84.53 | 11,743,800 | $20.24 | 763,519 |
| 2026-08-07 | $20.13 | $82.64 | 11,093,000 | $20.16 | 650,727 |
| 2026-08-06 | $20.67 | $83.46 | 12,519,300 | $20.56 | 758,761 |
| 2026-08-05 | $20.34 | $82.13 | 14,107,400 | $20.47 | 1,208,130 |
| 2026-08-04 | $20.33 | $82.09 | 15,662,600 | $20.57 | 994,662 |
| 2026-08-03 | $20.28 | $81.88 | 10,887,400 | $20.40 | 721,532 |
| 2026-07-31 | $20.36 | $82.21 | 8,688,600 | $20.29 | 544,556 |
| 2026-07-30 | $20.24 | $81.72 | 6,106,100 | $20.27 | 340,984 |
| 2026-07-29 | $20.20 | $81.56 | 9,540,000 | $20.38 | 620,016 |
| 2026-07-28 | $20.20 | $81.56 | 11,412,400 | $19.92 | 557,041 |
| 2026-07-27 | $19.91 | $80.39 | 13,157,600 | $20.19 | 451,250 |
| 2026-07-24 | $20.36 | $82.21 | 5,910,500 | $20.43 | 365,622 |
| 2026-07-23 | $20.42 | $82.45 | 7,145,400 | $20.52 | 464,627 |
| 2026-07-22 | $20.37 | $82.25 | 9,023,400 | $20.38 | 509,044 |
| 2026-07-21 | $20.25 | $81.76 | 8,971,800 | $20.32 | 386,849 |
| 2026-07-20 | $20.28 | $81.88 | 9,683,500 | $20.35 | 592,191 |
| 2026-07-17 | $20.32 | $82.04 | 9,523,800 | $20.37 | 381,970 |
| 2026-07-16 | $20.20 | $81.56 | 8,997,300 | $19.96 | 547,161 |
| 2026-07-15 | $19.91 | $80.39 | 6,959,100 | $20.03 | 442,439 |
| 2026-07-14 | $20.07 | $81.04 | 6,003,300 | $20.23 | 351,962 |
| 2026-07-13 | $20.18 | $81.48 | 10,014,100 | $19.81 | 511,320 |
| 2026-07-10 | $19.66 | $79.38 | 6,595,300 | $19.86 | 497,128 |
| 2026-07-09 | $19.79 | $79.91 | 6,277,100 | $19.84 | 414,813 |
| 2026-07-08 | $19.86 | $80.19 | 8,863,500 | $19.96 | 575,171 |
| 2026-07-07 | $19.81 | $79.99 | 9,266,700 | $19.44 | 656,508 |
| 2026-07-06 | $19.25 | $77.72 | 7,193,000 | $19.32 | 477,073 |
| 2026-07-02 | $19.33 | $78.05 | 8,630,600 | $19.10 | 479,563 |
| 2026-07-01 | $19.05 | $76.92 | 7,330,600 | $19.02 | 476,010 |
| 2026-06-30 | $19.12 | $77.20 | 10,596,500 | $19.06 | 718,359 |
| 2026-06-29 | $19.06 | $76.96 | 7,692,100 | $19.18 | 403,825 |
| 2026-06-26 | $19.17 | $77.40 | 5,300,100 | $19.11 | 190,734 |
| 2026-06-25 | $19.18 | $77.44 | 7,352,800 | $18.91 | 601,902 |
| 2026-06-24 | $18.94 | $76.47 | 7,862,300 | $19.03 | 390,154 |
| 2026-06-23 | $19.22 | $77.60 | 9,270,000 | $18.84 | 556,681 |
| 2026-06-22 | $18.89 | $76.27 | 6,800,400 | $18.78 | 380,050 |
| 2026-06-18 | $18.75 | $75.71 | 12,459,000 | $18.61 | 1,102,205 |
| 2026-06-17 | $18.75 | $75.71 | 8,304,400 | $18.98 | 491,805 |
| 2026-06-16 | $18.91 | $76.35 | 8,720,800 | $18.80 | 487,597 |
| 2026-06-15 | $18.91 | $76.35 | 10,867,500 | $18.68 | 566,483 |
| 2026-06-12 | $19.07 | $77.00 | 8,281,200 | $18.70 | 420,050 |
| 2026-06-11 | $18.76 | $75.75 | 9,615,500 | $19.10 | 692,703 |
| 2026-06-10 | $19.04 | $76.88 | 8,584,500 | $19.18 | 696,270 |
| 2026-06-09 | $19.06 | $76.96 | 8,068,900 | $19.27 | 477,728 |
| 2026-06-08 | $19.34 | $78.09 | 8,642,600 | — | — |
| 2026-06-05 | $19.39 | $78.29 | 12,259,800 | — | — |
| 2026-06-04 | $19.62 | $79.22 | 8,314,400 | — | — |
| 2026-06-03 | $19.55 | $78.94 | 9,184,000 | — | — |
| 2026-06-02 | $19.54 | $78.90 | 8,094,200 | — | — |
| 2026-06-01 | $19.27 | $77.81 | 7,948,700 | — | — |
| 2026-05-29 | $19.17 | $77.40 | 9,978,700 | — | — |
| 2026-05-28 | $19.42 | $78.41 | 6,804,500 | — | — |
| 2026-05-27 | $19.33 | $78.05 | 8,645,500 | — | — |
| 2026-05-26 | $19.60 | $79.14 | 14,019,700 | — | — |
| 2026-05-22 | $20.07 | $81.04 | 6,870,200 | — | — |
| 2026-05-21 | $20.01 | $80.79 | 6,657,400 | — | — |
| 2026-05-20 | $20.16 | $81.40 | 15,361,000 | — | — |
| 2026-05-19 | $20.39 | $82.33 | 11,951,100 | — | — |
| 2026-05-18 | $20.19 | $81.52 | 9,235,100 | — | — |
| 2026-05-15 | $20.15 | $81.36 | 10,954,200 | — | — |
| 2026-05-14 | $20.36 | $82.21 | 12,903,500 | — | — |
| 2026-05-13 | $20.10 | $81.16 | 12,909,000 | — | — |
| 2026-05-12 | $20.00 | $80.75 | 14,515,200 | — | — |
| 2026-05-11 | $19.61 | $79.18 | 10,314,800 | — | — |
| 2026-05-08 | $19.34 | $78.09 | 11,411,100 | — | — |
| 2026-05-07 | $19.92 | $79.07 | 12,036,300 | — | — |
| 2026-05-06 | $19.87 | $78.87 | 16,085,200 | — | — |
| 2026-05-05 | $20.39 | $80.93 | 42,154,700 | — | — |
| 2026-05-04 | $20.08 | $79.70 | 34,115,200 | — | — |
| 2026-05-01 | $19.94 | $79.14 | 15,321,600 | — | — |
| 2026-04-30 | $20.19 | $80.14 | 30,718,300 | — | — |
| 2026-04-29 | $19.76 | $78.43 | 11,851,700 | — | — |
| 2026-04-28 | $19.41 | $77.04 | 23,775,600 | — | — |
| 2026-04-27 | $19.05 | $75.61 | 6,840,300 | — | — |
| 2026-04-24 | $19.08 | $75.73 | 20,323,300 | — | — |
| 2026-04-23 | $19.15 | $76.01 | 6,698,400 | — | — |
| 2026-04-22 | $19.07 | $75.69 | 7,544,400 | — | — |
| 2026-04-21 | $18.96 | $75.25 | 9,476,900 | — | — |
| 2026-04-20 | $18.91 | $75.06 | 19,043,000 | — | — |
| 2026-04-17 | $18.86 | $74.86 | 13,943,200 | — | — |
| 2026-04-16 | $18.87 | $74.90 | 7,617,200 | — | — |
| 2026-04-15 | $18.71 | $74.26 | 17,951,300 | — | — |
| 2026-04-14 | $18.73 | $74.34 | 10,558,000 | — | — |
| 2026-04-13 | $18.85 | $74.82 | 15,476,400 | — | — |
| 2026-04-10 | $19.19 | $76.17 | 8,317,600 | — | — |
| 2026-04-09 | $19.09 | $75.77 | 29,227,600 | — | — |
| 2026-04-08 | $19.08 | $75.73 | 41,581,000 | — | — |
| 2026-04-07 | $19.12 | $75.89 | 23,959,100 | — | — |
| 2026-04-06 | $18.96 | $75.25 | 22,028,700 | — | — |
| 2026-04-02 | $18.93 | $75.14 | 14,136,200 | — | — |
| 2026-04-01 | $19.02 | $75.49 | 21,625,300 | — | — |
| 2026-03-31 | $19.30 | $76.60 | 19,321,100 | — | — |
| 2026-03-30 | $19.59 | $77.76 | 16,221,800 | — | — |
| 2026-03-27 | $19.67 | $78.07 | 17,016,700 | — | — |
| 2026-03-26 | $19.44 | $77.16 | 10,434,200 | — | — |
| 2026-03-25 | $19.14 | $75.97 | 11,485,100 | — | — |
| 2026-03-24 | $19.21 | $76.25 | 11,733,800 | — | — |
| 2026-03-23 | $19.06 | $75.65 | 14,713,500 | — | — |
| 2026-03-20 | $19.01 | $75.45 | 17,417,200 | — | — |
| 2026-03-19 | $18.96 | $75.25 | 17,580,200 | — | — |
| 2026-03-18 | $18.66 | $74.06 | 10,599,100 | — | — |
| 2026-03-17 | $18.79 | $74.58 | 22,591,800 | — | — |
| 2026-03-16 | $18.74 | $74.38 | 13,539,500 | — | — |
| 2026-03-13 | $18.75 | $74.42 | 16,727,400 | — | — |
| 2026-03-12 | $18.56 | $73.67 | 14,609,500 | — | — |
| 2026-03-11 | $18.75 | $74.42 | 10,301,500 | — | — |
| 2026-03-10 | $18.30 | $72.64 | 14,930,600 | — | — |
| 2026-03-09 | $18.59 | $73.79 | 15,589,700 | — | — |
| 2026-03-06 | $18.74 | $74.38 | 15,995,200 | — | — |
| 2026-03-05 | $18.67 | $74.10 | 18,846,300 | — | — |
| 2026-03-04 | $18.76 | $74.46 | 10,778,300 | — | — |
| 2026-03-03 | $18.86 | $74.86 | 17,409,600 | — | — |
| 2026-03-02 | $19.10 | $75.81 | 17,169,200 | — | — |
| 2026-02-27 | $18.84 | $74.78 | 10,326,500 | — | — |
| 2026-02-26 | $18.69 | $74.18 | 9,721,300 | — | — |
| 2026-02-25 | $18.59 | $73.79 | 9,926,900 | — | — |
| 2026-02-24 | $18.80 | $74.62 | 12,475,100 | — | — |
| 2026-02-23 | $18.82 | $74.70 | 17,671,600 | — | — |
| 2026-02-20 | $18.98 | $75.33 | 11,115,200 | — | — |
| 2026-02-19 | $18.90 | $75.02 | 19,064,200 | — | — |
| 2026-02-18 | $18.86 | $74.86 | 21,296,600 | — | — |
| 2026-02-17 | $18.61 | $73.87 | 19,510,000 | — | — |
| 2026-02-13 | $18.75 | $74.42 | 27,421,300 | — | — |
| 2026-02-12 | $18.26 | $72.48 | 17,938,300 | — | — |
| 2026-02-11 | $18.21 | $72.28 | 14,256,600 | — | — |
| 2026-02-10 | $18.11 | $71.88 | 10,991,700 | — | — |
| 2026-02-09 | $18.05 | $71.64 | 12,009,700 | — | — |
| 2026-02-06 | $17.94 | $71.21 | 18,115,800 | — | — |
| 2026-02-05 | $18.19 | $70.87 | 14,416,300 | — | — |
| 2026-02-04 | $18.37 | $71.57 | 18,437,500 | — | — |
| 2026-02-03 | $18.41 | $71.73 | 22,340,800 | — | — |
| 2026-02-02 | $18.14 | $70.67 | 17,902,500 | — | — |
| 2026-01-30 | $18.45 | $71.88 | 13,628,100 | — | — |
| 2026-01-29 | $18.53 | $72.19 | 17,286,600 | — | — |
| 2026-01-28 | $18.24 | $71.06 | 14,071,400 | — | — |
| 2026-01-27 | $17.95 | $69.93 | 13,928,700 | — | — |
| 2026-01-26 | $17.96 | $69.97 | 14,899,500 | — | — |
| 2026-01-23 | $17.99 | $70.09 | 19,807,400 | — | — |
| 2026-01-22 | $18.11 | $70.56 | 24,340,800 | — | — |
| 2026-01-21 | $17.65 | $68.77 | 18,630,300 | — | — |
| 2026-01-20 | $17.44 | $67.95 | 16,969,100 | — | — |
| 2026-01-16 | $17.35 | $67.60 | 14,752,500 | — | — |
| 2026-01-15 | $17.46 | $68.02 | 11,837,700 | — | — |
| 2026-01-14 | $17.50 | $68.18 | 16,772,500 | — | — |
| 2026-01-13 | $17.40 | $67.79 | 13,713,000 | — | — |
| 2026-01-12 | $17.15 | $66.82 | 13,413,800 | — | — |
| 2026-01-09 | $16.96 | $66.08 | 13,419,700 | — | — |
| 2026-01-08 | $16.89 | $65.80 | 18,273,300 | — | — |
| 2026-01-07 | $16.52 | $64.36 | 17,342,200 | — | — |
| 2026-01-06 | $16.25 | $63.31 | 14,249,000 | — | — |
| 2026-01-05 | $16.42 | $63.97 | 16,083,000 | — | — |
| 2026-01-02 | $16.59 | $64.64 | 15,249,700 | — | — |