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
- 2016-08-05 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 | — | — | — | $25.86 | 122,918 |
| 2026-09-03 | — | — | — | $25.87 | 82,526 |
| 2026-09-02 | — | — | — | $25.44 | 120,139 |
| 2026-09-01 | — | — | — | $25.50 | 105,418 |
| 2026-08-31 | — | — | — | $25.69 | 133,949 |
| 2026-08-28 | — | — | — | $25.84 | 107,182 |
| 2026-08-27 | $25.82 | $38.83 | 1,639,900 | $25.84 | 145,318 |
| 2026-08-26 | $25.96 | $39.04 | 1,934,200 | $25.82 | 125,993 |
| 2026-08-25 | $25.78 | $38.77 | 1,996,300 | $26.23 | 122,593 |
| 2026-08-24 | $26.04 | $39.16 | 2,206,100 | $26.37 | 161,173 |
| 2026-08-21 | $26.32 | $39.58 | 1,770,500 | $26.80 | 118,959 |
| 2026-08-20 | $26.61 | $40.02 | 1,822,800 | $26.70 | 126,865 |
| 2026-08-19 | $26.77 | $40.26 | 2,206,500 | $27.23 | 141,676 |
| 2026-08-18 | $27.22 | $40.94 | 1,647,800 | $27.55 | 164,673 |
| 2026-08-17 | $27.52 | $41.39 | 1,621,400 | $27.45 | 156,905 |
| 2026-08-14 | $27.66 | $41.21 | 1,265,300 | $27.80 | 109,048 |
| 2026-08-13 | $27.86 | $41.51 | 1,077,200 | $27.95 | 82,298 |
| 2026-08-12 | $27.63 | $41.16 | 1,476,500 | $27.58 | 92,090 |
| 2026-08-11 | $27.47 | $40.92 | 1,681,600 | $27.35 | 153,500 |
| 2026-08-10 | $27.27 | $40.63 | 1,914,700 | $27.29 | 168,356 |
| 2026-08-07 | $27.49 | $40.95 | 1,240,500 | $27.40 | 117,487 |
| 2026-08-06 | $27.57 | $41.07 | 1,876,000 | $28.10 | 187,439 |
| 2026-08-05 | $27.77 | $41.37 | 1,798,400 | $28.27 | 176,601 |
| 2026-08-04 | $28.25 | $42.09 | 1,725,800 | $28.12 | 148,806 |
| 2026-08-03 | $28.01 | $41.73 | 1,825,000 | $28.00 | 158,043 |
| 2026-07-31 | $27.79 | $41.40 | 1,803,700 | $28.09 | 239,557 |
| 2026-07-30 | $27.92 | $41.60 | 1,579,400 | $28.26 | 204,993 |
| 2026-07-29 | $28.00 | $41.71 | 2,690,200 | $27.90 | 372,435 |
| 2026-07-28 | $28.09 | $41.85 | 2,395,300 | $27.93 | 296,862 |
| 2026-07-27 | $27.79 | $41.40 | 3,073,600 | $28.22 | 452,996 |
| 2026-07-24 | $28.11 | $41.88 | 4,395,100 | $28.53 | 428,211 |
| 2026-07-23 | $28.65 | $42.68 | 3,569,100 | $28.52 | 301,955 |
| 2026-07-22 | $28.81 | $42.92 | 1,736,400 | $28.95 | 212,959 |
| 2026-07-21 | $29.06 | $43.29 | 2,342,800 | $28.92 | 397,191 |
| 2026-07-20 | $28.86 | $43.00 | 2,274,500 | $29.25 | 316,174 |
| 2026-07-17 | $29.29 | $43.64 | 2,537,700 | — | — |
| 2026-07-16 | $29.72 | $44.28 | 2,688,400 | — | — |
| 2026-07-15 | $28.75 | $42.83 | 2,831,700 | — | — |
| 2026-07-14 | $28.53 | $42.50 | 6,535,700 | — | — |
| 2026-07-13 | $29.14 | $43.41 | 10,437,100 | — | — |
| 2026-07-10 | $30.13 | $44.89 | 1,285,400 | — | — |
| 2026-07-09 | $30.01 | $44.71 | 1,829,200 | — | — |
| 2026-07-08 | $29.48 | $43.92 | 1,875,900 | — | — |
| 2026-07-07 | $30.23 | $45.04 | 1,476,600 | — | — |
| 2026-07-06 | $30.34 | $45.20 | 1,790,300 | — | — |
| 2026-07-02 | $29.97 | $44.65 | 1,589,400 | — | — |
| 2026-07-01 | $30.21 | $45.01 | 3,308,600 | — | — |
| 2026-06-30 | $29.30 | $43.65 | 2,294,500 | — | — |
| 2026-06-29 | $29.25 | $43.58 | 1,915,500 | — | — |
| 2026-06-26 | $29.55 | $44.02 | 2,756,200 | — | — |
| 2026-06-25 | $29.30 | $43.65 | 1,282,900 | — | — |
| 2026-06-24 | $28.96 | $43.14 | 2,277,600 | — | — |
| 2026-06-23 | $28.60 | $42.61 | 2,398,500 | — | — |
| 2026-06-22 | $28.34 | $42.22 | 1,602,800 | — | — |
| 2026-06-18 | $27.93 | $41.61 | 2,454,300 | — | — |
| 2026-06-17 | $27.76 | $41.36 | 1,564,300 | — | — |
| 2026-06-16 | $28.33 | $42.21 | 1,046,500 | — | — |
| 2026-06-15 | $28.20 | $42.01 | 1,159,200 | — | — |
| 2026-06-12 | $28.69 | $42.74 | 996,900 | — | — |
| 2026-06-11 | $28.15 | $41.94 | 1,246,900 | — | — |
| 2026-06-10 | $28.01 | $41.73 | 986,200 | — | — |
| 2026-06-09 | $27.87 | $41.52 | 1,153,200 | — | — |
| 2026-06-08 | $27.54 | $41.03 | 1,157,000 | — | — |
| 2026-06-05 | $27.35 | $40.75 | 1,009,100 | — | — |
| 2026-06-04 | $27.24 | $40.58 | 2,243,600 | — | — |
| 2026-06-03 | $26.46 | $39.42 | 1,121,400 | — | — |
| 2026-06-02 | $27.01 | $40.24 | 1,309,000 | — | — |
| 2026-06-01 | $26.59 | $39.61 | 1,592,600 | — | — |
| 2026-05-29 | $26.98 | $40.19 | 1,607,800 | — | — |
| 2026-05-28 | $27.11 | $40.39 | 1,372,100 | — | — |
| 2026-05-27 | $27.18 | $40.49 | 1,330,900 | — | — |
| 2026-05-26 | $27.41 | $40.84 | 1,906,900 | — | — |
| 2026-05-22 | $27.35 | $40.75 | 1,356,400 | — | — |
| 2026-05-21 | $27.27 | $40.63 | 1,371,200 | — | — |
| 2026-05-20 | $27.16 | $40.46 | 1,828,300 | — | — |
| 2026-05-19 | $26.43 | $39.38 | 1,147,200 | — | — |
| 2026-05-18 | $26.63 | $39.67 | 1,296,900 | — | — |
| 2026-05-15 | $26.41 | $38.96 | 1,484,300 | — | — |
| 2026-05-14 | $26.65 | $39.31 | 1,568,400 | — | — |
| 2026-05-13 | $26.13 | $38.55 | 1,248,100 | — | — |
| 2026-05-12 | $26.42 | $38.97 | 1,444,500 | — | — |
| 2026-05-11 | $26.76 | $39.47 | 1,805,300 | — | — |
| 2026-05-08 | $27.34 | $40.33 | 1,550,500 | — | — |
| 2026-05-07 | $27.43 | $40.46 | 2,522,800 | — | — |
| 2026-05-06 | $27.62 | $40.74 | 3,153,900 | — | — |
| 2026-05-05 | $27.52 | $40.60 | 1,779,100 | — | — |
| 2026-05-04 | $27.20 | $40.12 | 1,499,500 | — | — |
| 2026-05-01 | $27.47 | $40.52 | 1,440,000 | — | — |
| 2026-04-30 | $27.28 | $40.24 | 2,543,700 | — | — |
| 2026-04-29 | $26.93 | $39.73 | 1,484,800 | — | — |
| 2026-04-28 | $27.16 | $40.06 | 2,119,400 | — | — |
| 2026-04-27 | $27.28 | $40.24 | 2,418,100 | — | — |
| 2026-04-24 | $26.41 | $38.96 | 3,113,200 | — | — |
| 2026-04-23 | $26.96 | $39.77 | 2,705,400 | — | — |
| 2026-04-22 | $26.78 | $39.50 | 2,187,600 | — | — |
| 2026-04-21 | $26.87 | $39.64 | 2,300,000 | — | — |
| 2026-04-20 | $27.15 | $40.05 | 1,929,800 | — | — |
| 2026-04-17 | $26.82 | $39.56 | 1,828,600 | — | — |
| 2026-04-16 | $26.23 | $38.69 | 1,025,600 | — | — |
| 2026-04-15 | $26.43 | $38.99 | 1,379,600 | — | — |
| 2026-04-14 | $26.46 | $39.03 | 1,049,800 | — | — |
| 2026-04-13 | $26.56 | $39.18 | 1,534,000 | — | — |
| 2026-04-10 | $26.27 | $38.75 | 2,229,500 | — | — |
| 2026-04-09 | $26.73 | $39.43 | 1,566,400 | — | — |
| 2026-04-08 | $26.39 | $38.93 | 1,860,500 | — | — |
| 2026-04-07 | $25.68 | $37.88 | 1,675,600 | — | — |
| 2026-04-06 | $25.51 | $37.63 | 1,207,300 | — | — |
| 2026-04-02 | $25.05 | $36.95 | 1,321,500 | — | — |
| 2026-04-01 | $24.98 | $36.85 | 1,263,100 | — | — |
| 2026-03-31 | $24.64 | $36.35 | 1,851,700 | — | — |
| 2026-03-30 | $24.13 | $35.59 | 1,266,300 | — | — |
| 2026-03-27 | $24.17 | $35.65 | 1,522,500 | — | — |
| 2026-03-26 | $24.59 | $36.27 | 1,441,100 | — | — |
| 2026-03-25 | $24.44 | $36.05 | 1,243,000 | — | — |
| 2026-03-24 | $24.53 | $36.18 | 1,774,800 | — | — |
| 2026-03-23 | $24.23 | $35.74 | 2,779,100 | — | — |
| 2026-03-20 | $23.80 | $35.11 | 3,236,100 | — | — |
| 2026-03-19 | $23.69 | $34.95 | 1,410,000 | — | — |
| 2026-03-18 | $23.60 | $34.81 | 1,506,900 | — | — |
| 2026-03-17 | $23.97 | $35.36 | 936,700 | — | — |
| 2026-03-16 | $23.82 | $35.14 | 1,416,400 | — | — |
| 2026-03-13 | $23.95 | $35.33 | 1,318,600 | — | — |
| 2026-03-12 | $23.88 | $35.23 | 1,477,800 | — | — |
| 2026-03-11 | $24.02 | $35.43 | 1,148,300 | — | — |
| 2026-03-10 | $24.17 | $35.65 | 1,906,200 | — | — |
| 2026-03-09 | $24.41 | $36.01 | 1,561,100 | — | — |
| 2026-03-06 | $24.48 | $36.11 | 1,178,700 | — | — |
| 2026-03-05 | $24.95 | $36.80 | 1,376,600 | — | — |
| 2026-03-04 | $25.15 | $37.10 | 1,234,300 | — | — |
| 2026-03-03 | $25.01 | $36.89 | 1,243,000 | — | — |
| 2026-03-02 | $25.13 | $37.07 | 1,577,700 | — | — |
| 2026-02-27 | $24.76 | $36.52 | 2,102,800 | — | — |
| 2026-02-26 | $25.89 | $38.19 | 1,481,500 | — | — |
| 2026-02-25 | $25.58 | $37.73 | 859,900 | — | — |
| 2026-02-24 | $25.07 | $36.98 | 1,022,800 | — | — |
| 2026-02-23 | $25.04 | $36.94 | 1,236,600 | — | — |
| 2026-02-20 | $26.39 | $38.93 | 1,281,500 | — | — |
| 2026-02-19 | $26.23 | $38.69 | 1,465,700 | — | — |
| 2026-02-18 | $26.45 | $39.02 | 1,125,700 | — | — |
| 2026-02-17 | $26.40 | $38.94 | 888,400 | — | — |
| 2026-02-13 | $26.30 | $38.80 | 1,126,700 | — | — |
| 2026-02-12 | $26.09 | $38.10 | 1,433,000 | — | — |
| 2026-02-11 | $26.78 | $39.11 | 794,600 | — | — |
| 2026-02-10 | $27.05 | $39.50 | 973,200 | — | — |
| 2026-02-09 | $27.20 | $39.72 | 1,359,200 | — | — |
| 2026-02-06 | $27.23 | $39.77 | 1,551,800 | — | — |
| 2026-02-05 | $26.71 | $39.01 | 2,254,700 | — | — |
| 2026-02-04 | $27.12 | $39.61 | 1,925,400 | — | — |
| 2026-02-03 | $26.54 | $38.76 | 1,964,300 | — | — |
| 2026-02-02 | $26.38 | $38.53 | 1,833,600 | — | — |
| 2026-01-30 | $26.55 | $38.77 | 2,527,500 | — | — |
| 2026-01-29 | $27.57 | $40.26 | 2,221,300 | — | — |
| 2026-01-28 | $27.01 | $39.45 | 1,520,600 | — | — |
| 2026-01-27 | $27.07 | $39.53 | 3,139,700 | — | — |
| 2026-01-26 | $27.48 | $40.13 | 2,635,600 | — | — |
| 2026-01-23 | $27.09 | $39.56 | 1,547,500 | — | — |
| 2026-01-22 | $27.93 | $40.79 | 1,580,100 | — | — |
| 2026-01-21 | $27.71 | $40.46 | 1,549,000 | — | — |
| 2026-01-20 | $26.49 | $38.69 | 834,200 | — | — |
| 2026-01-16 | $26.71 | $39.01 | 711,400 | — | — |
| 2026-01-15 | $26.89 | $39.27 | 729,100 | — | — |
| 2026-01-14 | $26.54 | $38.76 | 874,000 | — | — |
| 2026-01-13 | $26.12 | $38.15 | 947,900 | — | — |
| 2026-01-12 | $26.34 | $38.47 | 1,316,500 | — | — |
| 2026-01-09 | $26.91 | $39.30 | 2,181,600 | — | — |
| 2026-01-08 | $27.17 | $39.68 | 2,228,900 | — | — |
| 2026-01-07 | $26.32 | $38.44 | 1,027,700 | — | — |
| 2026-01-06 | $26.51 | $38.72 | 1,614,600 | — | — |
| 2026-01-05 | $26.28 | $38.38 | 1,298,700 | — | — |
| 2026-01-02 | $25.67 | $37.49 | 1,161,500 | — | — |