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
- 2015-11-10 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 | — | — | — | $24.97 | 32,561 |
| 2026-09-03 | — | — | — | $24.90 | 26,580 |
| 2026-09-02 | — | — | — | $24.93 | 36,974 |
| 2026-09-01 | — | — | — | $25.03 | 43,168 |
| 2026-08-31 | — | — | — | $24.88 | 52,586 |
| 2026-08-28 | — | — | — | $25.24 | 76,682 |
| 2026-08-27 | $25.18 | $66.88 | 791,700 | $25.02 | 53,024 |
| 2026-08-26 | $25.30 | $67.20 | 600,900 | $25.28 | 29,572 |
| 2026-08-25 | $25.35 | $67.33 | 545,700 | $25.45 | 29,372 |
| 2026-08-24 | $25.50 | $67.73 | 700,800 | $25.47 | 56,587 |
| 2026-08-21 | $25.23 | $67.01 | 766,300 | $25.35 | 25,924 |
| 2026-08-20 | $25.38 | $67.41 | 719,700 | $25.18 | 28,580 |
| 2026-08-19 | $25.21 | $66.96 | 1,025,400 | $25.10 | 40,945 |
| 2026-08-18 | $24.89 | $66.11 | 577,300 | $25.15 | 33,856 |
| 2026-08-17 | $25.07 | $66.59 | 365,800 | $25.11 | 13,923 |
| 2026-08-14 | $25.21 | $66.96 | 411,300 | $25.12 | 16,986 |
| 2026-08-13 | $25.16 | $66.83 | 356,500 | $25.15 | 18,541 |
| 2026-08-12 | $24.94 | $66.24 | 460,200 | $24.63 | 17,651 |
| 2026-08-11 | $24.53 | $65.15 | 513,900 | $24.64 | 29,892 |
| 2026-08-10 | $24.49 | $65.05 | 456,400 | $24.81 | 36,498 |
| 2026-08-07 | $25.10 | $66.67 | 1,276,300 | $25.29 | 32,866 |
| 2026-08-06 | $25.06 | $66.56 | 683,700 | $25.44 | 61,896 |
| 2026-08-05 | $25.27 | $67.12 | 856,300 | $24.95 | 34,811 |
| 2026-08-04 | $25.17 | $66.85 | 556,400 | $25.42 | 18,419 |
| 2026-08-03 | $25.30 | $67.20 | 796,900 | $25.41 | 26,041 |
| 2026-07-31 | $25.60 | $68.00 | 892,100 | $25.37 | 34,951 |
| 2026-07-30 | $25.54 | $67.51 | 848,100 | $26.26 | 82,668 |
| 2026-07-29 | $26.33 | $69.60 | 1,096,100 | $26.17 | 108,954 |
| 2026-07-28 | $25.99 | $68.70 | 674,000 | $26.20 | 31,962 |
| 2026-07-27 | $25.82 | $68.25 | 562,200 | $26.09 | 44,410 |
| 2026-07-24 | $26.07 | $68.91 | 622,900 | $26.05 | 37,764 |
| 2026-07-23 | $25.85 | $68.33 | 1,157,400 | $26.16 | 66,987 |
| 2026-07-22 | $26.31 | $69.55 | 586,800 | $26.44 | 38,441 |
| 2026-07-21 | $26.38 | $69.73 | 559,900 | $26.27 | 28,159 |
| 2026-07-20 | $26.49 | $70.02 | 696,900 | $26.27 | 33,900 |
| 2026-07-17 | $26.33 | $69.60 | 639,000 | — | — |
| 2026-07-16 | $26.42 | $69.84 | 798,200 | — | — |
| 2026-07-15 | $25.22 | $66.67 | 610,100 | — | — |
| 2026-07-14 | $25.15 | $66.48 | 618,400 | — | — |
| 2026-07-13 | $25.19 | $66.59 | 552,200 | — | — |
| 2026-07-10 | $24.96 | $65.98 | 619,200 | — | — |
| 2026-07-09 | $24.71 | $65.32 | 576,800 | — | — |
| 2026-07-08 | $24.90 | $65.82 | 898,800 | — | — |
| 2026-07-07 | $25.28 | $66.83 | 786,100 | — | — |
| 2026-07-06 | $25.01 | $66.11 | 777,900 | — | — |
| 2026-07-02 | $25.11 | $66.38 | 750,500 | — | — |
| 2026-07-01 | $24.53 | $64.84 | 951,200 | — | — |
| 2026-06-30 | $24.55 | $64.90 | 1,055,100 | — | — |
| 2026-06-29 | $25.36 | $66.07 | 1,124,400 | — | — |
| 2026-06-26 | $25.58 | $66.64 | 3,757,300 | — | — |
| 2026-06-25 | $25.02 | $65.18 | 775,600 | — | — |
| 2026-06-24 | $25.15 | $65.52 | 771,900 | — | — |
| 2026-06-23 | $24.95 | $65.00 | 617,100 | — | — |
| 2026-06-22 | $24.40 | $63.57 | 693,700 | — | — |
| 2026-06-18 | $24.49 | $63.80 | 1,995,200 | — | — |
| 2026-06-17 | $24.44 | $63.67 | 729,900 | — | — |
| 2026-06-16 | $24.90 | $64.87 | 561,300 | — | — |
| 2026-06-15 | $24.85 | $64.74 | 615,400 | — | — |
| 2026-06-12 | $25.27 | $65.83 | 711,500 | — | — |
| 2026-06-11 | $24.83 | $64.69 | 783,200 | — | — |
| 2026-06-10 | $25.16 | $65.55 | 698,900 | — | — |
| 2026-06-09 | $24.98 | $65.08 | 1,134,400 | — | — |
| 2026-06-08 | $24.49 | $63.80 | 892,700 | — | — |
| 2026-06-05 | $24.70 | $64.35 | 1,095,800 | — | — |
| 2026-06-04 | $23.94 | $62.37 | 690,100 | — | — |
| 2026-06-03 | $24.12 | $62.84 | 714,100 | — | — |
| 2026-06-02 | $24.43 | $63.64 | 719,100 | — | — |
| 2026-06-01 | $24.28 | $63.25 | 718,800 | — | — |
| 2026-05-29 | $24.90 | $64.87 | 897,600 | — | — |
| 2026-05-28 | $25.04 | $65.23 | 577,900 | — | — |
| 2026-05-27 | $24.97 | $65.05 | 644,800 | — | — |
| 2026-05-26 | $25.33 | $65.99 | 713,900 | — | — |
| 2026-05-22 | $25.06 | $65.28 | 855,100 | — | — |
| 2026-05-21 | $24.99 | $65.10 | 936,800 | — | — |
| 2026-05-20 | $25.01 | $65.15 | 1,318,000 | — | — |
| 2026-05-19 | $24.77 | $64.53 | 736,300 | — | — |
| 2026-05-18 | $24.88 | $64.82 | 503,100 | — | — |
| 2026-05-15 | $24.47 | $63.75 | 792,100 | — | — |
| 2026-05-14 | $24.53 | $63.90 | 1,470,100 | — | — |
| 2026-05-13 | $24.43 | $63.64 | 752,200 | — | — |
| 2026-05-12 | $25.05 | $65.26 | 537,200 | — | — |
| 2026-05-11 | $25.14 | $65.49 | 723,800 | — | — |
| 2026-05-08 | $25.17 | $65.57 | 488,000 | — | — |
| 2026-05-07 | $25.47 | $66.35 | 498,500 | — | — |
| 2026-05-06 | $25.41 | $66.20 | 467,800 | — | — |
| 2026-05-05 | $25.14 | $65.49 | 491,200 | — | — |
| 2026-05-04 | $25.08 | $65.34 | 671,800 | — | — |
| 2026-05-01 | $25.37 | $66.09 | 685,000 | — | — |
| 2026-04-30 | $25.57 | $66.61 | 988,000 | — | — |
| 2026-04-29 | $25.32 | $65.96 | 663,900 | — | — |
| 2026-04-28 | $25.52 | $66.48 | 643,800 | — | — |
| 2026-04-27 | $25.40 | $66.17 | 687,000 | — | — |
| 2026-04-24 | $25.43 | $66.25 | 884,800 | — | — |
| 2026-04-23 | $25.15 | $65.52 | 531,900 | — | — |
| 2026-04-22 | $24.92 | $64.92 | 571,600 | — | — |
| 2026-04-21 | $25.22 | $65.70 | 607,700 | — | — |
| 2026-04-20 | $25.41 | $66.20 | 519,200 | — | — |
| 2026-04-17 | $25.65 | $66.82 | 762,500 | — | — |
| 2026-04-16 | $25.12 | $65.44 | 694,800 | — | — |
| 2026-04-15 | $25.06 | $65.28 | 548,200 | — | — |
| 2026-04-14 | $24.90 | $64.87 | 520,400 | — | — |
| 2026-04-13 | $24.99 | $65.10 | 781,000 | — | — |
| 2026-04-10 | $25.14 | $65.49 | 858,200 | — | — |
| 2026-04-09 | $25.23 | $65.73 | 1,357,300 | — | — |
| 2026-04-08 | $24.39 | $63.54 | 2,055,200 | — | — |
| 2026-04-07 | $23.84 | $62.11 | 819,700 | — | — |
| 2026-04-06 | $23.44 | $61.06 | 612,300 | — | — |
| 2026-04-02 | $23.75 | $61.87 | 485,800 | — | — |
| 2026-04-01 | $23.52 | $61.27 | 479,000 | — | — |
| 2026-03-31 | $23.65 | $61.61 | 604,300 | — | — |
| 2026-03-30 | $23.91 | $61.33 | 503,300 | — | — |
| 2026-03-27 | $23.71 | $60.82 | 461,700 | — | — |
| 2026-03-26 | $23.87 | $61.23 | 510,000 | — | — |
| 2026-03-25 | $24.02 | $61.62 | 614,700 | — | — |
| 2026-03-24 | $23.90 | $61.31 | 588,000 | — | — |
| 2026-03-23 | $24.14 | $61.92 | 715,100 | — | — |
| 2026-03-20 | $24.26 | $62.23 | 1,741,100 | — | — |
| 2026-03-19 | $25.26 | $64.80 | 786,800 | — | — |
| 2026-03-18 | $25.44 | $65.26 | 782,400 | — | — |
| 2026-03-17 | $25.70 | $65.92 | 545,700 | — | — |
| 2026-03-16 | $25.63 | $65.75 | 416,800 | — | — |
| 2026-03-13 | $25.64 | $65.77 | 821,900 | — | — |
| 2026-03-12 | $25.78 | $66.13 | 820,500 | — | — |
| 2026-03-11 | $25.46 | $65.31 | 907,500 | — | — |
| 2026-03-10 | $25.60 | $65.67 | 753,200 | — | — |
| 2026-03-09 | $25.67 | $65.85 | 672,400 | — | — |
| 2026-03-06 | $25.68 | $65.87 | 669,800 | — | — |
| 2026-03-05 | $25.50 | $65.41 | 464,700 | — | — |
| 2026-03-04 | $25.54 | $65.51 | 456,900 | — | — |
| 2026-03-03 | $25.68 | $65.87 | 531,400 | — | — |
| 2026-03-02 | $25.67 | $65.85 | 778,100 | — | — |
| 2026-02-27 | $25.52 | $65.46 | 1,082,000 | — | — |
| 2026-02-26 | $25.58 | $65.62 | 703,100 | — | — |
| 2026-02-25 | $25.57 | $65.59 | 694,500 | — | — |
| 2026-02-24 | $25.41 | $65.18 | 649,700 | — | — |
| 2026-02-23 | $25.42 | $65.21 | 558,200 | — | — |
| 2026-02-20 | $25.26 | $64.80 | 965,900 | — | — |
| 2026-02-19 | $25.05 | $64.26 | 1,074,200 | — | — |
| 2026-02-18 | $24.72 | $63.41 | 1,229,200 | — | — |
| 2026-02-17 | $25.06 | $64.28 | 1,256,900 | — | — |
| 2026-02-13 | $24.37 | $62.51 | 1,622,000 | — | — |
| 2026-02-12 | $24.42 | $62.64 | 2,296,200 | — | — |
| 2026-02-11 | $25.25 | $64.77 | 838,900 | — | — |
| 2026-02-10 | $25.34 | $65.00 | 518,900 | — | — |
| 2026-02-09 | $25.24 | $64.74 | 380,400 | — | — |
| 2026-02-06 | $25.34 | $65.00 | 609,000 | — | — |
| 2026-02-05 | $25.49 | $65.39 | 641,900 | — | — |
| 2026-02-04 | $24.88 | $63.82 | 512,700 | — | — |
| 2026-02-03 | $24.51 | $62.87 | 793,700 | — | — |
| 2026-02-02 | $24.50 | $62.85 | 695,100 | — | — |
| 2026-01-30 | $24.65 | $63.23 | 1,103,100 | — | — |
| 2026-01-29 | $24.19 | $62.05 | 849,300 | — | — |
| 2026-01-28 | $23.94 | $61.41 | 865,400 | — | — |
| 2026-01-27 | $24.32 | $62.38 | 534,800 | — | — |
| 2026-01-26 | $24.32 | $62.38 | 686,300 | — | — |
| 2026-01-23 | $24.43 | $62.67 | 688,300 | — | — |
| 2026-01-22 | $24.28 | $62.28 | 690,400 | — | — |
| 2026-01-21 | $24.60 | $63.10 | 981,500 | — | — |
| 2026-01-20 | $24.71 | $63.39 | 865,700 | — | — |
| 2026-01-16 | $24.80 | $63.62 | 1,745,300 | — | — |
| 2026-01-15 | $24.91 | $63.90 | 1,216,800 | — | — |
| 2026-01-14 | $24.48 | $62.80 | 1,143,900 | — | — |
| 2026-01-13 | $24.39 | $62.56 | 1,167,700 | — | — |
| 2026-01-12 | $24.23 | $62.15 | 1,087,100 | — | — |
| 2026-01-09 | $23.96 | $61.46 | 1,431,800 | — | — |
| 2026-01-08 | $23.92 | $61.36 | 623,400 | — | — |
| 2026-01-07 | $23.50 | $60.28 | 843,000 | — | — |
| 2026-01-06 | $23.49 | $60.26 | 776,000 | — | — |
| 2026-01-05 | $23.29 | $59.74 | 1,100,300 | — | — |
| 2026-01-02 | $23.24 | $59.61 | 873,100 | — | — |