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
- 2017-09-26 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 | — | — | — | $31.48 | 628 |
| 2026-09-03 | — | — | — | $31.51 | 2,086 |
| 2026-09-02 | — | — | — | $31.13 | 4,654 |
| 2026-09-01 | — | — | — | $30.80 | 2,176 |
| 2026-08-31 | — | — | — | $31.23 | 2,796 |
| 2026-08-28 | — | — | — | $32.30 | 1,046 |
| 2026-08-27 | $32.37 | $40.14 | 98,300 | $32.00 | 3,850 |
| 2026-08-26 | $32.44 | $40.22 | 50,500 | $33.01 | 1,847 |
| 2026-08-25 | $32.61 | $40.43 | 100,800 | $33.40 | 4,638 |
| 2026-08-24 | $33.46 | $41.49 | 103,900 | $33.43 | 6,105 |
| 2026-08-21 | $32.90 | $40.79 | 51,200 | $32.89 | 1,326 |
| 2026-08-20 | $33.65 | $41.72 | 79,500 | $33.01 | 5,373 |
| 2026-08-19 | $33.69 | $41.77 | 59,100 | $33.79 | 1,651 |
| 2026-08-18 | $33.85 | $41.97 | 96,800 | $33.63 | 3,526 |
| 2026-08-17 | $34.00 | $42.16 | 186,200 | $33.67 | 6,919 |
| 2026-08-14 | $33.34 | $41.34 | 92,000 | $33.46 | 7,339 |
| 2026-08-13 | $33.25 | $41.23 | 75,900 | $33.44 | 1,214 |
| 2026-08-12 | $32.99 | $40.90 | 115,900 | $33.42 | 2,103 |
| 2026-08-11 | $33.12 | $41.07 | 51,200 | $33.28 | 1,236 |
| 2026-08-10 | $33.00 | $40.92 | 237,400 | $32.39 | 5,087 |
| 2026-08-07 | $31.42 | $38.96 | 227,900 | $28.89 | 5,706 |
| 2026-08-06 | $27.00 | $33.48 | 73,700 | $25.76 | 2,930 |
| 2026-08-05 | $23.87 | $29.60 | 22,900 | $24.22 | 2,779 |
| 2026-08-04 | $23.71 | $29.40 | 19,600 | $24.10 | 596 |
| 2026-08-03 | $23.65 | $29.32 | 22,900 | $23.97 | 689 |
| 2026-07-31 | $22.99 | $28.51 | 20,200 | $23.80 | 316 |
| 2026-07-30 | $23.16 | $28.72 | 26,200 | $23.80 | 939 |
| 2026-07-29 | $23.14 | $28.69 | 21,000 | $23.90 | 584 |
| 2026-07-28 | $23.84 | $29.56 | 70,900 | $22.88 | 1,287 |
| 2026-07-27 | $22.13 | $27.44 | 27,400 | $22.28 | 1,510 |
| 2026-07-24 | $22.31 | $27.66 | 30,900 | $21.20 | 2,841 |
| 2026-07-23 | $21.82 | $27.05 | 24,800 | $22.83 | 338 |
| 2026-07-22 | $22.60 | $28.02 | 35,600 | $22.60 | 292 |
| 2026-07-21 | $22.51 | $27.91 | 38,300 | $23.69 | 560 |
| 2026-07-20 | $22.49 | $27.89 | 22,000 | $23.43 | 207 |
| 2026-07-17 | $23.08 | $28.62 | 37,100 | — | — |
| 2026-07-16 | $24.10 | $29.88 | 94,500 | — | — |
| 2026-07-15 | $22.58 | $28.00 | 45,400 | — | — |
| 2026-07-14 | $21.61 | $26.79 | 173,600 | — | — |
| 2026-07-13 | $21.72 | $26.93 | 50,200 | — | — |
| 2026-07-10 | $21.40 | $26.53 | 20,000 | — | — |
| 2026-07-09 | $20.72 | $25.69 | 33,500 | — | — |
| 2026-07-08 | $20.62 | $25.57 | 31,800 | — | — |
| 2026-07-07 | $21.34 | $26.46 | 28,600 | — | — |
| 2026-07-06 | $21.82 | $27.05 | 26,400 | — | — |
| 2026-07-02 | $22.73 | $28.18 | 16,200 | — | — |
| 2026-07-01 | $22.92 | $28.42 | 32,700 | — | — |
| 2026-06-30 | $23.03 | $28.56 | 31,100 | — | — |
| 2026-06-29 | $21.74 | $26.96 | 51,500 | — | — |
| 2026-06-26 | $21.00 | $26.04 | 125,000 | — | — |
| 2026-06-25 | $19.82 | $24.58 | 38,000 | — | — |
| 2026-06-24 | $20.18 | $25.02 | 54,700 | — | — |
| 2026-06-23 | $20.66 | $25.62 | 26,000 | — | — |
| 2026-06-22 | $20.39 | $25.28 | 13,400 | — | — |
| 2026-06-18 | $20.43 | $25.33 | 33,700 | — | — |
| 2026-06-17 | $19.95 | $24.74 | 23,900 | — | — |
| 2026-06-16 | $20.00 | $24.80 | 25,500 | — | — |
| 2026-06-15 | $20.22 | $25.07 | 25,400 | — | — |
| 2026-06-12 | $20.31 | $25.18 | 21,100 | — | — |
| 2026-06-11 | $20.23 | $25.08 | 20,400 | — | — |
| 2026-06-10 | $19.60 | $24.30 | 25,100 | — | — |
| 2026-06-09 | $19.79 | $24.54 | 33,700 | — | — |
| 2026-06-08 | $19.00 | $23.56 | 18,300 | — | — |
| 2026-06-05 | $19.45 | $24.12 | 22,700 | — | — |
| 2026-06-04 | $19.55 | $24.24 | 11,200 | — | — |
| 2026-06-03 | $18.96 | $23.51 | 31,800 | — | — |
| 2026-06-02 | $19.52 | $24.20 | 13,600 | — | — |
| 2026-06-01 | $19.84 | $24.60 | 10,900 | — | — |
| 2026-05-29 | $20.30 | $25.02 | 17,600 | — | — |
| 2026-05-28 | $20.23 | $24.93 | 15,500 | — | — |
| 2026-05-27 | $19.98 | $24.62 | 12,100 | — | — |
| 2026-05-26 | $19.96 | $24.60 | 13,000 | — | — |
| 2026-05-22 | $19.61 | $24.17 | 13,000 | — | — |
| 2026-05-21 | $19.50 | $24.03 | 17,500 | — | — |
| 2026-05-20 | $19.15 | $23.60 | 50,900 | — | — |
| 2026-05-19 | $17.45 | $21.50 | 19,800 | — | — |
| 2026-05-18 | $17.86 | $22.01 | 16,800 | — | — |
| 2026-05-15 | $18.20 | $22.43 | 19,300 | — | — |
| 2026-05-14 | $18.86 | $23.24 | 18,800 | — | — |
| 2026-05-13 | $17.78 | $21.91 | 19,800 | — | — |
| 2026-05-12 | $18.67 | $23.01 | 15,600 | — | — |
| 2026-05-11 | $19.12 | $23.56 | 12,200 | — | — |
| 2026-05-08 | $20.92 | $25.78 | 20,300 | — | — |
| 2026-05-07 | $20.61 | $25.40 | 27,200 | — | — |
| 2026-05-06 | $20.28 | $24.99 | 14,200 | — | — |
| 2026-05-05 | $20.66 | $25.46 | 11,700 | — | — |
| 2026-05-04 | $20.12 | $24.79 | 21,500 | — | — |
| 2026-05-01 | $20.48 | $25.24 | 15,800 | — | — |
| 2026-04-30 | $20.81 | $25.64 | 56,500 | — | — |
| 2026-04-29 | $20.13 | $24.81 | 25,000 | — | — |
| 2026-04-28 | $20.88 | $25.73 | 13,000 | — | — |
| 2026-04-27 | $21.11 | $26.01 | 18,300 | — | — |
| 2026-04-24 | $20.87 | $25.72 | 9,400 | — | — |
| 2026-04-23 | $20.74 | $25.56 | 31,800 | — | — |
| 2026-04-22 | $20.20 | $24.89 | 22,900 | — | — |
| 2026-04-21 | $20.31 | $25.03 | 16,000 | — | — |
| 2026-04-20 | $20.17 | $24.86 | 18,200 | — | — |
| 2026-04-17 | $20.69 | $25.50 | 13,300 | — | — |
| 2026-04-16 | $19.85 | $24.46 | 26,700 | — | — |
| 2026-04-15 | $20.40 | $25.14 | 24,000 | — | — |
| 2026-04-14 | $20.22 | $24.92 | 21,000 | — | — |
| 2026-04-13 | $20.77 | $25.59 | 40,100 | — | — |
| 2026-04-10 | $20.51 | $25.27 | 16,400 | — | — |
| 2026-04-09 | $20.82 | $25.66 | 28,400 | — | — |
| 2026-04-08 | $20.75 | $25.57 | 49,300 | — | — |
| 2026-04-07 | $18.70 | $23.04 | 18,200 | — | — |
| 2026-04-06 | $18.50 | $22.80 | 30,800 | — | — |
| 2026-04-02 | $18.28 | $22.53 | 18,600 | — | — |
| 2026-04-01 | $18.62 | $22.95 | 11,000 | — | — |
| 2026-03-31 | $18.95 | $23.35 | 16,600 | — | — |
| 2026-03-30 | $18.25 | $22.49 | 25,600 | — | — |
| 2026-03-27 | $17.64 | $21.74 | 17,300 | — | — |
| 2026-03-26 | $17.40 | $21.44 | 22,900 | — | — |
| 2026-03-25 | $17.27 | $21.28 | 17,100 | — | — |
| 2026-03-24 | $17.35 | $21.38 | 17,600 | — | — |
| 2026-03-23 | $18.09 | $22.29 | 35,900 | — | — |
| 2026-03-20 | $16.42 | $20.23 | 32,800 | — | — |
| 2026-03-19 | $16.10 | $19.84 | 31,200 | — | — |
| 2026-03-18 | $16.21 | $19.98 | 20,300 | — | — |
| 2026-03-17 | $16.51 | $20.34 | 14,300 | — | — |
| 2026-03-16 | $16.37 | $20.17 | 24,600 | — | — |
| 2026-03-13 | $15.85 | $19.53 | 45,200 | — | — |
| 2026-03-12 | $16.63 | $20.49 | 17,300 | — | — |
| 2026-03-11 | $16.36 | $20.16 | 19,300 | — | — |
| 2026-03-10 | $16.42 | $20.23 | 30,600 | — | — |
| 2026-03-09 | $16.60 | $20.46 | 23,800 | — | — |
| 2026-03-06 | $16.89 | $20.81 | 17,600 | — | — |
| 2026-03-05 | $17.56 | $21.64 | 14,400 | — | — |
| 2026-03-04 | $18.80 | $23.17 | 20,800 | — | — |
| 2026-03-03 | $16.67 | $20.54 | 61,300 | — | — |
| 2026-03-02 | $17.61 | $21.70 | 57,100 | — | — |
| 2026-02-27 | $19.04 | $23.31 | 45,100 | — | — |
| 2026-02-26 | $20.54 | $25.15 | 60,800 | — | — |
| 2026-02-25 | $19.81 | $24.26 | 14,200 | — | — |
| 2026-02-24 | $19.25 | $23.57 | 11,100 | — | — |
| 2026-02-23 | $19.51 | $23.89 | 12,700 | — | — |
| 2026-02-20 | $19.64 | $24.05 | 11,300 | — | — |
| 2026-02-19 | $19.40 | $23.76 | 9,900 | — | — |
| 2026-02-18 | $19.26 | $23.58 | 8,100 | — | — |
| 2026-02-17 | $18.86 | $23.09 | 6,800 | — | — |
| 2026-02-13 | $19.07 | $23.35 | 7,900 | — | — |
| 2026-02-12 | $18.90 | $23.14 | 11,900 | — | — |
| 2026-02-11 | $18.96 | $23.22 | 11,200 | — | — |
| 2026-02-10 | $19.00 | $23.27 | 18,200 | — | — |
| 2026-02-09 | $19.04 | $23.31 | 18,800 | — | — |
| 2026-02-06 | $19.48 | $23.85 | 14,200 | — | — |
| 2026-02-05 | $19.42 | $23.78 | 24,000 | — | — |
| 2026-02-04 | $19.54 | $23.93 | 16,300 | — | — |
| 2026-02-03 | $19.75 | $24.18 | 14,200 | — | — |
| 2026-02-02 | $19.74 | $24.17 | 19,100 | — | — |
| 2026-01-30 | $19.09 | $23.38 | 37,300 | — | — |
| 2026-01-29 | $18.98 | $23.24 | 18,900 | — | — |
| 2026-01-28 | $19.08 | $23.36 | 68,300 | — | — |
| 2026-01-27 | $19.02 | $23.29 | 24,700 | — | — |
| 2026-01-26 | $19.02 | $23.29 | 12,700 | — | — |
| 2026-01-23 | $18.98 | $23.24 | 14,900 | — | — |
| 2026-01-22 | $19.29 | $23.62 | 20,400 | — | — |
| 2026-01-21 | $18.85 | $23.08 | 14,000 | — | — |
| 2026-01-20 | $18.32 | $22.43 | 23,000 | — | — |
| 2026-01-16 | $19.02 | $23.29 | 18,000 | — | — |
| 2026-01-15 | $19.76 | $24.20 | 16,900 | — | — |
| 2026-01-14 | $20.00 | $24.49 | 31,800 | — | — |
| 2026-01-13 | $19.47 | $23.84 | 23,600 | — | — |
| 2026-01-12 | $19.02 | $23.29 | 28,600 | — | — |
| 2026-01-09 | $19.23 | $23.55 | 40,900 | — | — |
| 2026-01-08 | $16.93 | $20.73 | 16,800 | — | — |
| 2026-01-07 | $16.46 | $20.16 | 9,800 | — | — |
| 2026-01-06 | $16.56 | $20.28 | 14,700 | — | — |
| 2026-01-05 | $16.17 | $19.80 | 59,200 | — | — |
| 2026-01-02 | $16.00 | $19.59 | 19,900 | — | — |