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
- 2018-06-28 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 | — | — | — | $25.27 | 23,448 |
| 2026-09-03 | — | — | — | $26.23 | 31,643 |
| 2026-09-02 | — | — | — | $24.92 | 10,826 |
| 2026-09-01 | — | — | — | $25.18 | 13,579 |
| 2026-08-31 | — | — | — | $25.83 | 13,918 |
| 2026-08-28 | — | — | — | $25.12 | 32,223 |
| 2026-08-27 | $24.82 | $24.82 | 702,500 | $25.96 | 45,606 |
| 2026-08-26 | $26.08 | $26.08 | 680,500 | $26.68 | 25,635 |
| 2026-08-25 | $26.85 | $26.85 | 699,000 | $26.66 | 44,380 |
| 2026-08-24 | $26.62 | $26.62 | 861,900 | $25.87 | 37,415 |
| 2026-08-21 | $25.24 | $25.24 | 456,100 | $24.95 | 22,031 |
| 2026-08-20 | $24.91 | $24.91 | 353,100 | $24.76 | 13,761 |
| 2026-08-19 | $25.03 | $25.03 | 449,200 | $24.49 | 16,573 |
| 2026-08-18 | $24.52 | $24.52 | 353,100 | $23.96 | 15,432 |
| 2026-08-17 | $23.65 | $23.65 | 484,000 | $24.09 | 18,055 |
| 2026-08-14 | $24.42 | $24.42 | 483,200 | $24.71 | 21,065 |
| 2026-08-13 | $24.52 | $24.52 | 644,600 | $25.24 | 27,238 |
| 2026-08-12 | $24.60 | $24.60 | 584,900 | $25.02 | 22,623 |
| 2026-08-11 | $25.09 | $25.09 | 368,000 | $25.44 | 23,333 |
| 2026-08-10 | $25.55 | $25.55 | 533,100 | $25.53 | 35,014 |
| 2026-08-07 | $25.71 | $25.71 | 583,400 | $24.54 | 30,019 |
| 2026-08-06 | $23.82 | $23.82 | 609,700 | $23.25 | 22,849 |
| 2026-08-05 | $23.57 | $23.57 | 779,400 | $23.80 | 44,781 |
| 2026-08-04 | $23.86 | $23.86 | 1,998,100 | $22.35 | 93,961 |
| 2026-08-03 | $24.10 | $24.10 | 1,112,000 | $25.76 | 33,730 |
| 2026-07-31 | $25.22 | $25.22 | 1,331,900 | $25.28 | 48,131 |
| 2026-07-30 | $25.05 | $25.05 | 865,500 | $26.53 | 49,039 |
| 2026-07-29 | $26.83 | $26.83 | 574,500 | $26.72 | 29,852 |
| 2026-07-28 | $27.15 | $27.15 | 533,800 | $26.44 | 28,412 |
| 2026-07-27 | $26.25 | $26.25 | 527,100 | $25.59 | 34,923 |
| 2026-07-24 | $25.04 | $25.04 | 377,300 | $24.52 | 18,327 |
| 2026-07-23 | $24.50 | $24.50 | 700,800 | $24.79 | 50,121 |
| 2026-07-22 | $24.89 | $24.89 | 415,600 | $26.68 | 23,716 |
| 2026-07-21 | $26.92 | $26.92 | 1,075,200 | $27.89 | 40,179 |
| 2026-07-20 | $27.54 | $27.54 | 1,042,100 | $25.92 | 34,340 |
| 2026-07-17 | $26.16 | $26.16 | 775,200 | — | — |
| 2026-07-16 | $26.39 | $26.39 | 871,100 | — | — |
| 2026-07-15 | $25.36 | $25.36 | 370,500 | — | — |
| 2026-07-14 | $25.75 | $25.75 | 552,400 | — | — |
| 2026-07-13 | $25.48 | $25.48 | 561,600 | — | — |
| 2026-07-10 | $24.83 | $24.83 | 317,700 | — | — |
| 2026-07-09 | $24.76 | $24.76 | 569,000 | — | — |
| 2026-07-08 | $24.80 | $24.80 | 774,100 | — | — |
| 2026-07-07 | $25.27 | $25.27 | 956,600 | — | — |
| 2026-07-06 | $26.24 | $26.24 | 517,800 | — | — |
| 2026-07-02 | $24.86 | $24.86 | 465,100 | — | — |
| 2026-07-01 | $24.73 | $24.73 | 833,400 | — | — |
| 2026-06-30 | $23.79 | $23.79 | 564,100 | — | — |
| 2026-06-29 | $23.33 | $23.33 | 827,500 | — | — |
| 2026-06-26 | $23.20 | $23.20 | 2,639,300 | — | — |
| 2026-06-25 | $21.70 | $21.70 | 613,300 | — | — |
| 2026-06-24 | $21.57 | $21.57 | 480,200 | — | — |
| 2026-06-23 | $20.75 | $20.75 | 655,800 | — | — |
| 2026-06-22 | $20.51 | $20.51 | 877,600 | — | — |
| 2026-06-18 | $20.16 | $20.16 | 727,600 | — | — |
| 2026-06-17 | $19.81 | $19.81 | 473,300 | — | — |
| 2026-06-16 | $20.49 | $20.49 | 532,800 | — | — |
| 2026-06-15 | $20.24 | $20.24 | 450,800 | — | — |
| 2026-06-12 | $19.98 | $19.98 | 589,900 | — | — |
| 2026-06-11 | $19.84 | $19.84 | 445,800 | — | — |
| 2026-06-10 | $19.82 | $19.82 | 808,400 | — | — |
| 2026-06-09 | $19.39 | $19.39 | 842,900 | — | — |
| 2026-06-08 | $19.30 | $19.30 | 735,600 | — | — |
| 2026-06-05 | $19.32 | $19.32 | 746,900 | — | — |
| 2026-06-04 | $19.22 | $19.22 | 880,900 | — | — |
| 2026-06-03 | $17.96 | $17.96 | 788,300 | — | — |
| 2026-06-02 | $19.00 | $19.00 | 710,400 | — | — |
| 2026-06-01 | $19.95 | $19.95 | 863,300 | — | — |
| 2026-05-29 | $19.24 | $19.24 | 704,500 | — | — |
| 2026-05-28 | $18.89 | $18.89 | 589,800 | — | — |
| 2026-05-27 | $19.24 | $19.24 | 700,000 | — | — |
| 2026-05-26 | $19.16 | $19.16 | 616,200 | — | — |
| 2026-05-22 | $18.88 | $18.88 | 424,800 | — | — |
| 2026-05-21 | $18.63 | $18.63 | 450,600 | — | — |
| 2026-05-20 | $18.71 | $18.71 | 566,300 | — | — |
| 2026-05-19 | $18.48 | $18.48 | 488,800 | — | — |
| 2026-05-18 | $18.23 | $18.23 | 484,900 | — | — |
| 2026-05-15 | $17.48 | $17.48 | 779,000 | — | — |
| 2026-05-14 | $17.37 | $17.37 | 712,400 | — | — |
| 2026-05-13 | $18.86 | $18.86 | 1,084,400 | — | — |
| 2026-05-12 | $19.12 | $19.12 | 693,700 | — | — |
| 2026-05-11 | $19.75 | $19.75 | 869,300 | — | — |
| 2026-05-08 | $20.50 | $20.50 | 865,800 | — | — |
| 2026-05-07 | $20.60 | $20.60 | 1,234,100 | — | — |
| 2026-05-06 | $20.57 | $20.57 | 2,999,700 | — | — |
| 2026-05-05 | $23.82 | $23.82 | 6,856,600 | — | — |
| 2026-05-04 | $14.61 | $14.61 | 2,008,800 | — | — |
| 2026-05-01 | $14.49 | $14.49 | 1,943,400 | — | — |
| 2026-04-30 | $14.42 | $14.42 | 1,211,400 | — | — |
| 2026-04-29 | $15.76 | $15.76 | 709,200 | — | — |
| 2026-04-28 | $16.16 | $16.16 | 596,300 | — | — |
| 2026-04-27 | $15.82 | $15.82 | 608,500 | — | — |
| 2026-04-24 | $15.88 | $15.88 | 529,400 | — | — |
| 2026-04-23 | $15.21 | $15.21 | 897,700 | — | — |
| 2026-04-22 | $16.39 | $16.39 | 485,900 | — | — |
| 2026-04-21 | $16.77 | $16.77 | 792,500 | — | — |
| 2026-04-20 | $16.83 | $16.83 | 961,300 | — | — |
| 2026-04-17 | $16.10 | $16.10 | 537,800 | — | — |
| 2026-04-16 | $16.18 | $16.18 | 803,600 | — | — |
| 2026-04-15 | $15.47 | $15.47 | 737,000 | — | — |
| 2026-04-14 | $15.88 | $15.88 | 412,500 | — | — |
| 2026-04-13 | $15.53 | $15.53 | 674,700 | — | — |
| 2026-04-10 | $15.09 | $15.09 | 495,400 | — | — |
| 2026-04-09 | $15.88 | $15.88 | 537,800 | — | — |
| 2026-04-08 | $16.13 | $16.13 | 534,300 | — | — |
| 2026-04-07 | $15.36 | $15.36 | 481,900 | — | — |
| 2026-04-06 | $15.35 | $15.35 | 425,400 | — | — |
| 2026-04-02 | $15.18 | $15.18 | 643,300 | — | — |
| 2026-04-01 | $14.74 | $14.74 | 760,000 | — | — |
| 2026-03-31 | $15.42 | $15.42 | 1,133,600 | — | — |
| 2026-03-30 | $15.66 | $15.66 | 524,700 | — | — |
| 2026-03-27 | $15.19 | $15.19 | 692,700 | — | — |
| 2026-03-26 | $15.90 | $15.90 | 475,100 | — | — |
| 2026-03-25 | $15.96 | $15.96 | 654,500 | — | — |
| 2026-03-24 | $15.55 | $15.55 | 758,800 | — | — |
| 2026-03-23 | $15.96 | $15.96 | 1,199,200 | — | — |
| 2026-03-20 | $15.34 | $15.34 | 1,250,600 | — | — |
| 2026-03-19 | $15.68 | $15.68 | 750,900 | — | — |
| 2026-03-18 | $16.10 | $16.10 | 577,200 | — | — |
| 2026-03-17 | $15.93 | $15.93 | 740,200 | — | — |
| 2026-03-16 | $15.72 | $15.72 | 607,400 | — | — |
| 2026-03-13 | $16.49 | $16.49 | 673,200 | — | — |
| 2026-03-12 | $16.22 | $16.22 | 1,096,700 | — | — |
| 2026-03-11 | $15.86 | $15.86 | 662,700 | — | — |
| 2026-03-10 | $15.83 | $15.83 | 830,200 | — | — |
| 2026-03-09 | $16.24 | $16.24 | 738,400 | — | — |
| 2026-03-06 | $16.85 | $16.85 | 635,800 | — | — |
| 2026-03-05 | $17.08 | $17.08 | 1,559,400 | — | — |
| 2026-03-04 | $16.85 | $16.85 | 869,100 | — | — |
| 2026-03-03 | $16.38 | $16.38 | 749,900 | — | — |
| 2026-03-02 | $15.98 | $15.98 | 927,900 | — | — |
| 2026-02-27 | $15.80 | $15.80 | 943,300 | — | — |
| 2026-02-26 | $16.49 | $16.49 | 1,082,600 | — | — |
| 2026-02-25 | $16.29 | $16.29 | 1,388,800 | — | — |
| 2026-02-24 | $15.50 | $15.50 | 2,550,600 | — | — |
| 2026-02-23 | $15.32 | $15.32 | 2,120,000 | — | — |
| 2026-02-20 | $15.49 | $15.49 | 1,780,900 | — | — |
| 2026-02-19 | $14.41 | $14.41 | 1,581,300 | — | — |
| 2026-02-18 | $14.27 | $14.27 | 1,063,600 | — | — |
| 2026-02-17 | $14.39 | $14.39 | 946,000 | — | — |
| 2026-02-13 | $14.66 | $14.66 | 930,900 | — | — |
| 2026-02-12 | $14.49 | $14.49 | 1,713,400 | — | — |
| 2026-02-11 | $14.96 | $14.96 | 1,341,500 | — | — |
| 2026-02-10 | $16.46 | $16.46 | 1,132,500 | — | — |
| 2026-02-09 | $17.14 | $17.14 | 849,000 | — | — |
| 2026-02-06 | $18.09 | $18.09 | 1,711,700 | — | — |
| 2026-02-05 | $17.24 | $17.24 | 1,671,100 | — | — |
| 2026-02-04 | $18.18 | $18.18 | 2,324,400 | — | — |
| 2026-02-03 | $19.07 | $19.07 | 1,635,400 | — | — |
| 2026-02-02 | $22.50 | $22.50 | 784,100 | — | — |
| 2026-01-30 | $22.70 | $22.70 | 551,100 | — | — |
| 2026-01-29 | $22.72 | $22.72 | 705,600 | — | — |
| 2026-01-28 | $22.79 | $22.79 | 655,500 | — | — |
| 2026-01-27 | $23.18 | $23.18 | 663,500 | — | — |
| 2026-01-26 | $23.55 | $23.55 | 421,400 | — | — |
| 2026-01-23 | $23.64 | $23.64 | 504,900 | — | — |
| 2026-01-22 | $24.45 | $24.45 | 462,300 | — | — |
| 2026-01-21 | $24.09 | $24.09 | 569,600 | — | — |
| 2026-01-20 | $23.81 | $23.81 | 588,900 | — | — |
| 2026-01-16 | $24.76 | $24.76 | 397,600 | — | — |
| 2026-01-15 | $25.14 | $25.14 | 474,500 | — | — |
| 2026-01-14 | $25.12 | $25.12 | 598,500 | — | — |
| 2026-01-13 | $26.34 | $26.34 | 491,900 | — | — |
| 2026-01-12 | $26.24 | $26.24 | 281,100 | — | — |
| 2026-01-09 | $25.73 | $25.73 | 328,100 | — | — |
| 2026-01-08 | $25.42 | $25.42 | 293,400 | — | — |
| 2026-01-07 | $25.21 | $25.21 | 517,700 | — | — |
| 2026-01-06 | $24.97 | $24.97 | 474,300 | — | — |
| 2026-01-05 | $25.30 | $25.30 | 524,200 | — | — |
| 2026-01-02 | $25.43 | $25.43 | 388,900 | — | — |