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
- 2014-07-15 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 | — | — | — | $27.49 | 49,829 |
| 2026-09-03 | — | — | — | $26.99 | 36,417 |
| 2026-09-02 | — | — | — | $26.47 | 44,025 |
| 2026-09-01 | — | — | — | $26.17 | 39,693 |
| 2026-08-31 | — | — | — | $26.12 | 20,550 |
| 2026-08-28 | — | — | — | $25.97 | 17,571 |
| 2026-08-27 | $25.81 | $42.96 | 456,500 | $26.19 | 19,525 |
| 2026-08-26 | $25.83 | $42.99 | 496,700 | $26.66 | 25,194 |
| 2026-08-25 | $27.32 | $45.47 | 1,427,300 | $26.94 | 53,874 |
| 2026-08-24 | $26.94 | $44.84 | 1,460,100 | $26.82 | 101,374 |
| 2026-08-21 | $26.52 | $44.14 | 1,427,700 | $26.13 | 124,186 |
| 2026-08-20 | $26.09 | $43.43 | 403,700 | $26.01 | 29,206 |
| 2026-08-19 | $26.20 | $43.61 | 460,000 | $26.05 | 24,315 |
| 2026-08-18 | $26.05 | $43.36 | 444,000 | $26.20 | 19,082 |
| 2026-08-17 | $26.22 | $43.64 | 470,900 | $25.58 | 18,916 |
| 2026-08-14 | $26.34 | $42.51 | 343,500 | $25.94 | 35,136 |
| 2026-08-13 | $25.99 | $41.95 | 387,000 | $25.60 | 31,802 |
| 2026-08-12 | $25.26 | $40.77 | 278,200 | $24.74 | 15,160 |
| 2026-08-11 | $24.72 | $39.90 | 423,100 | $24.96 | 19,615 |
| 2026-08-10 | $25.06 | $40.44 | 582,700 | $25.43 | 30,378 |
| 2026-08-07 | $25.33 | $40.88 | 407,300 | $25.04 | 21,555 |
| 2026-08-06 | $25.13 | $40.56 | 569,200 | $26.56 | 31,442 |
| 2026-08-05 | $25.57 | $41.27 | 405,700 | $26.11 | 18,210 |
| 2026-08-04 | $25.97 | $41.91 | 647,000 | $26.07 | 33,664 |
| 2026-08-03 | $26.24 | $42.35 | 414,900 | $25.75 | 34,069 |
| 2026-07-31 | $25.54 | $41.22 | 247,200 | $25.92 | 15,268 |
| 2026-07-30 | $25.98 | $41.93 | 256,300 | $25.40 | 18,728 |
| 2026-07-29 | $25.22 | $40.70 | 281,700 | $25.22 | 14,013 |
| 2026-07-28 | $25.39 | $40.98 | 275,300 | $25.05 | 11,699 |
| 2026-07-27 | $25.09 | $40.49 | 283,000 | $26.33 | 14,484 |
| 2026-07-24 | $26.77 | $43.20 | 232,000 | $25.72 | 11,817 |
| 2026-07-23 | $25.75 | $41.56 | 259,300 | $25.20 | 18,699 |
| 2026-07-22 | $25.43 | $41.04 | 187,400 | $25.43 | 7,756 |
| 2026-07-21 | $25.36 | $40.93 | 218,200 | $25.33 | 10,119 |
| 2026-07-20 | $25.26 | $40.77 | 263,300 | $24.77 | 20,424 |
| 2026-07-17 | $24.12 | $38.93 | 210,600 | — | — |
| 2026-07-16 | $25.27 | $40.78 | 163,400 | — | — |
| 2026-07-15 | $25.17 | $40.62 | 211,800 | — | — |
| 2026-07-14 | $25.45 | $41.07 | 283,900 | — | — |
| 2026-07-13 | $25.35 | $40.91 | 337,000 | — | — |
| 2026-07-10 | $25.51 | $41.17 | 264,700 | — | — |
| 2026-07-09 | $24.31 | $39.23 | 358,100 | — | — |
| 2026-07-08 | $25.16 | $40.61 | 345,300 | — | — |
| 2026-07-07 | $25.03 | $40.40 | 229,500 | — | — |
| 2026-07-06 | $24.98 | $40.32 | 214,600 | — | — |
| 2026-07-02 | $24.50 | $39.54 | 260,400 | — | — |
| 2026-07-01 | $24.66 | $39.80 | 206,100 | — | — |
| 2026-06-30 | $24.78 | $39.99 | 217,500 | — | — |
| 2026-06-29 | $24.39 | $39.36 | 249,200 | — | — |
| 2026-06-26 | $23.57 | $38.04 | 865,800 | — | — |
| 2026-06-25 | $23.45 | $37.85 | 257,100 | — | — |
| 2026-06-24 | $24.16 | $38.99 | 470,400 | — | — |
| 2026-06-23 | $24.85 | $40.11 | 509,700 | — | — |
| 2026-06-22 | $23.57 | $38.04 | 378,200 | — | — |
| 2026-06-18 | $23.68 | $38.22 | 778,000 | — | — |
| 2026-06-17 | $23.33 | $37.65 | 429,600 | — | — |
| 2026-06-16 | $23.51 | $37.94 | 247,800 | — | — |
| 2026-06-15 | $23.77 | $38.36 | 260,200 | — | — |
| 2026-06-12 | $24.06 | $38.83 | 253,400 | — | — |
| 2026-06-11 | $23.69 | $38.23 | 352,800 | — | — |
| 2026-06-10 | $23.50 | $37.93 | 334,800 | — | — |
| 2026-06-09 | $23.87 | $38.52 | 343,700 | — | — |
| 2026-06-08 | $24.02 | $38.77 | 258,400 | — | — |
| 2026-06-05 | $24.69 | $39.85 | 277,500 | — | — |
| 2026-06-04 | $24.09 | $38.88 | 294,400 | — | — |
| 2026-06-03 | $23.99 | $38.72 | 324,500 | — | — |
| 2026-06-02 | $24.16 | $38.99 | 257,000 | — | — |
| 2026-06-01 | $24.17 | $39.01 | 218,100 | — | — |
| 2026-05-29 | $24.06 | $38.83 | 322,000 | — | — |
| 2026-05-28 | $24.09 | $38.88 | 248,600 | — | — |
| 2026-05-27 | $23.32 | $37.64 | 387,200 | — | — |
| 2026-05-26 | $23.60 | $38.09 | 511,600 | — | — |
| 2026-05-22 | $23.39 | $37.75 | 275,200 | — | — |
| 2026-05-21 | $24.14 | $38.96 | 494,100 | — | — |
| 2026-05-20 | $24.10 | $38.90 | 563,600 | — | — |
| 2026-05-19 | $23.70 | $38.25 | 467,400 | — | — |
| 2026-05-18 | $24.42 | $39.41 | 341,500 | — | — |
| 2026-05-15 | $24.63 | $39.19 | 575,600 | — | — |
| 2026-05-14 | $24.80 | $39.46 | 563,100 | — | — |
| 2026-05-13 | $25.48 | $40.54 | 482,000 | — | — |
| 2026-05-12 | $27.08 | $43.08 | 354,900 | — | — |
| 2026-05-11 | $26.23 | $41.73 | 289,900 | — | — |
| 2026-05-08 | $25.91 | $41.22 | 209,900 | — | — |
| 2026-05-07 | $25.24 | $40.16 | 272,900 | — | — |
| 2026-05-06 | $25.50 | $40.57 | 400,800 | — | — |
| 2026-05-05 | $25.21 | $40.11 | 651,100 | — | — |
| 2026-05-04 | $23.98 | $38.15 | 244,600 | — | — |
| 2026-05-01 | $24.53 | $39.03 | 159,000 | — | — |
| 2026-04-30 | $24.24 | $38.57 | 219,900 | — | — |
| 2026-04-29 | $24.33 | $38.71 | 151,900 | — | — |
| 2026-04-28 | $24.35 | $38.74 | 273,100 | — | — |
| 2026-04-27 | $23.75 | $37.79 | 216,800 | — | — |
| 2026-04-24 | $23.52 | $37.42 | 245,200 | — | — |
| 2026-04-23 | $23.38 | $37.20 | 241,100 | — | — |
| 2026-04-22 | $23.72 | $37.74 | 356,300 | — | — |
| 2026-04-21 | $22.97 | $36.54 | 311,800 | — | — |
| 2026-04-20 | $24.18 | $38.47 | 298,200 | — | — |
| 2026-04-17 | $24.46 | $38.92 | 486,100 | — | — |
| 2026-04-16 | $23.86 | $37.96 | 211,700 | — | — |
| 2026-04-15 | $24.17 | $38.45 | 268,400 | — | — |
| 2026-04-14 | $23.82 | $37.90 | 372,200 | — | — |
| 2026-04-13 | $23.95 | $38.10 | 335,600 | — | — |
| 2026-04-10 | $23.30 | $37.07 | 301,100 | — | — |
| 2026-04-09 | $23.04 | $36.66 | 314,000 | — | — |
| 2026-04-08 | $24.32 | $38.69 | 274,100 | — | — |
| 2026-04-07 | $23.47 | $37.34 | 307,200 | — | — |
| 2026-04-06 | $23.94 | $38.09 | 228,100 | — | — |
| 2026-04-02 | $24.18 | $38.47 | 371,600 | — | — |
| 2026-04-01 | $23.22 | $36.94 | 221,200 | — | — |
| 2026-03-31 | $22.55 | $35.88 | 320,700 | — | — |
| 2026-03-30 | $22.16 | $35.26 | 208,000 | — | — |
| 2026-03-27 | $22.34 | $35.54 | 200,600 | — | — |
| 2026-03-26 | $22.66 | $36.05 | 271,700 | — | — |
| 2026-03-25 | $22.72 | $36.15 | 218,400 | — | — |
| 2026-03-24 | $23.00 | $36.59 | 232,700 | — | — |
| 2026-03-23 | $22.26 | $35.42 | 743,600 | — | — |
| 2026-03-20 | $21.60 | $34.37 | 798,200 | — | — |
| 2026-03-19 | $22.54 | $35.86 | 378,400 | — | — |
| 2026-03-18 | $22.77 | $36.23 | 785,700 | — | — |
| 2026-03-17 | $22.01 | $35.02 | 466,700 | — | — |
| 2026-03-16 | $21.24 | $33.79 | 630,300 | — | — |
| 2026-03-13 | $19.76 | $31.44 | 812,300 | — | — |
| 2026-03-12 | $19.77 | $31.45 | 734,900 | — | — |
| 2026-03-11 | $21.04 | $33.47 | 761,500 | — | — |
| 2026-03-10 | $22.17 | $34.48 | 876,400 | — | — |
| 2026-03-09 | $21.57 | $33.54 | 1,179,300 | — | — |
| 2026-03-06 | $22.20 | $34.52 | 891,300 | — | — |
| 2026-03-05 | $23.16 | $36.02 | 453,200 | — | — |
| 2026-03-04 | $24.15 | $37.56 | 476,700 | — | — |
| 2026-03-03 | $23.98 | $37.29 | 492,400 | — | — |
| 2026-03-02 | $24.45 | $38.02 | 876,500 | — | — |
| 2026-02-27 | $24.05 | $37.40 | 444,100 | — | — |
| 2026-02-26 | $23.48 | $36.51 | 512,800 | — | — |
| 2026-02-25 | $23.60 | $36.70 | 467,000 | — | — |
| 2026-02-24 | $23.75 | $36.93 | 635,400 | — | — |
| 2026-02-23 | $23.63 | $36.75 | 885,600 | — | — |
| 2026-02-20 | $23.96 | $37.26 | 505,500 | — | — |
| 2026-02-19 | $23.55 | $36.62 | 720,200 | — | — |
| 2026-02-18 | $23.38 | $36.36 | 796,900 | — | — |
| 2026-02-17 | $22.54 | $35.05 | 368,200 | — | — |
| 2026-02-13 | $22.21 | $34.54 | 256,900 | — | — |
| 2026-02-12 | $21.52 | $33.47 | 261,000 | — | — |
| 2026-02-11 | $22.15 | $34.45 | 297,300 | — | — |
| 2026-02-10 | $21.49 | $33.42 | 606,200 | — | — |
| 2026-02-09 | $20.97 | $32.61 | 221,600 | — | — |
| 2026-02-06 | $20.77 | $32.30 | 310,200 | — | — |
| 2026-02-05 | $20.20 | $31.41 | 321,100 | — | — |
| 2026-02-04 | $20.21 | $31.43 | 473,800 | — | — |
| 2026-02-03 | $21.47 | $33.39 | 418,200 | — | — |
| 2026-02-02 | $21.33 | $33.17 | 362,500 | — | — |
| 2026-01-30 | $20.90 | $32.50 | 330,500 | — | — |
| 2026-01-29 | $20.75 | $32.27 | 389,400 | — | — |
| 2026-01-28 | $20.42 | $31.76 | 325,100 | — | — |
| 2026-01-27 | $20.34 | $31.63 | 313,900 | — | — |
| 2026-01-26 | $20.23 | $31.46 | 292,100 | — | — |
| 2026-01-23 | $19.97 | $31.06 | 299,100 | — | — |
| 2026-01-22 | $20.02 | $31.13 | 329,500 | — | — |
| 2026-01-21 | $19.96 | $31.04 | 274,900 | — | — |
| 2026-01-20 | $19.21 | $29.87 | 319,600 | — | — |
| 2026-01-16 | $19.35 | $30.09 | 419,800 | — | — |
| 2026-01-15 | $19.88 | $30.92 | 469,400 | — | — |
| 2026-01-14 | $19.60 | $30.48 | 376,300 | — | — |
| 2026-01-13 | $19.03 | $29.59 | 291,500 | — | — |
| 2026-01-12 | $18.81 | $29.25 | 211,400 | — | — |
| 2026-01-09 | $18.80 | $29.24 | 309,400 | — | — |
| 2026-01-08 | $19.65 | $30.56 | 526,200 | — | — |
| 2026-01-07 | $18.87 | $29.34 | 329,900 | — | — |
| 2026-01-06 | $18.89 | $29.38 | 501,900 | — | — |
| 2026-01-05 | $18.26 | $28.40 | 343,200 | — | — |
| 2026-01-02 | $18.44 | $28.68 | 352,800 | — | — |