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
- 2018-03-12 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 | — | — | — | $22.49 | 40,606 |
| 2026-09-03 | — | — | — | $24.12 | 45,211 |
| 2026-09-02 | — | — | — | $22.25 | 50,935 |
| 2026-09-01 | — | — | — | $22.13 | 43,205 |
| 2026-08-31 | — | — | — | $23.96 | 59,169 |
| 2026-08-28 | — | — | — | $26.02 | 79,142 |
| 2026-08-27 | $25.96 | $25.96 | 1,715,100 | $25.45 | 31,430 |
| 2026-08-26 | $25.46 | $25.46 | 1,765,700 | $25.18 | 50,059 |
| 2026-08-25 | $26.08 | $26.08 | 1,535,400 | $24.87 | 60,212 |
| 2026-08-24 | $25.74 | $25.74 | 1,822,100 | $27.30 | 39,193 |
| 2026-08-21 | $27.07 | $27.07 | 2,743,500 | $27.39 | 66,840 |
| 2026-08-20 | $26.14 | $26.14 | 2,905,400 | $27.30 | 87,490 |
| 2026-08-19 | $27.90 | $27.90 | 3,083,200 | $26.21 | 75,124 |
| 2026-08-18 | $24.19 | $24.19 | 2,043,100 | $25.33 | 57,713 |
| 2026-08-17 | $26.32 | $26.32 | 1,665,600 | $26.56 | 56,194 |
| 2026-08-14 | $27.07 | $27.07 | 1,076,100 | $27.42 | 26,858 |
| 2026-08-13 | $26.57 | $26.57 | 1,158,200 | $26.33 | 37,641 |
| 2026-08-12 | $27.45 | $27.45 | 1,987,300 | $29.22 | 52,748 |
| 2026-08-11 | $27.53 | $27.53 | 1,276,800 | $27.31 | 45,297 |
| 2026-08-10 | $27.29 | $27.29 | 1,866,800 | $26.38 | 43,031 |
| 2026-08-07 | $26.54 | $26.54 | 2,243,000 | $26.56 | 75,414 |
| 2026-08-06 | $23.80 | $23.80 | 1,332,200 | $23.58 | 47,067 |
| 2026-08-05 | $24.48 | $24.48 | 2,781,700 | $24.17 | 85,590 |
| 2026-08-04 | $22.36 | $22.36 | 1,378,400 | $21.39 | 43,334 |
| 2026-08-03 | $20.62 | $20.62 | 1,244,700 | $19.35 | 50,436 |
| 2026-07-31 | $19.53 | $19.53 | 1,063,500 | $19.42 | 37,059 |
| 2026-07-30 | $20.07 | $20.07 | 1,717,200 | $20.02 | 54,306 |
| 2026-07-29 | $19.16 | $19.16 | 1,938,300 | $19.80 | 83,450 |
| 2026-07-28 | $20.12 | $20.12 | 1,658,700 | $19.86 | 74,870 |
| 2026-07-27 | $20.43 | $20.43 | 924,400 | $20.55 | 32,183 |
| 2026-07-24 | $20.22 | $20.22 | 1,038,300 | $20.62 | 38,664 |
| 2026-07-23 | $20.48 | $20.48 | 1,393,000 | $20.38 | 40,659 |
| 2026-07-22 | $21.70 | $21.70 | 1,792,800 | $21.44 | 66,350 |
| 2026-07-21 | $20.72 | $20.72 | 1,566,200 | $19.47 | 45,012 |
| 2026-07-20 | $18.76 | $18.76 | 1,142,600 | $19.14 | 53,229 |
| 2026-07-17 | $19.05 | $19.05 | 1,773,800 | — | — |
| 2026-07-16 | $18.43 | $18.43 | 2,522,500 | — | — |
| 2026-07-15 | $20.89 | $20.89 | 1,644,500 | — | — |
| 2026-07-14 | $21.86 | $21.86 | 1,253,200 | — | — |
| 2026-07-13 | $20.43 | $20.43 | 1,696,400 | — | — |
| 2026-07-10 | $21.38 | $21.38 | 1,160,600 | — | — |
| 2026-07-09 | $21.80 | $21.80 | 1,191,400 | — | — |
| 2026-07-08 | $20.79 | $20.79 | 1,800,200 | — | — |
| 2026-07-07 | $21.71 | $21.71 | 1,656,500 | — | — |
| 2026-07-06 | $23.49 | $23.49 | 1,025,900 | — | — |
| 2026-07-02 | $23.62 | $23.62 | 1,914,700 | — | — |
| 2026-07-01 | $23.07 | $23.07 | 1,977,100 | — | — |
| 2026-06-30 | $23.40 | $23.40 | 1,603,000 | — | — |
| 2026-06-29 | $23.38 | $23.38 | 1,926,900 | — | — |
| 2026-06-26 | $23.74 | $23.74 | 10,685,400 | — | — |
| 2026-06-25 | $21.89 | $21.89 | 1,844,800 | — | — |
| 2026-06-24 | $21.70 | $21.70 | 3,090,300 | — | — |
| 2026-06-23 | $23.14 | $23.14 | 2,208,100 | — | — |
| 2026-06-22 | $25.05 | $25.05 | 1,275,800 | — | — |
| 2026-06-18 | $26.01 | $26.01 | 3,315,200 | — | — |
| 2026-06-17 | $25.57 | $25.57 | 2,532,800 | — | — |
| 2026-06-16 | $26.57 | $26.57 | 2,315,200 | — | — |
| 2026-06-15 | $27.84 | $27.84 | 2,949,200 | — | — |
| 2026-06-12 | $25.76 | $25.76 | 2,129,500 | — | — |
| 2026-06-11 | $25.19 | $25.19 | 2,700,300 | — | — |
| 2026-06-10 | $22.98 | $22.98 | 2,585,400 | — | — |
| 2026-06-09 | $24.85 | $24.85 | 2,689,300 | — | — |
| 2026-06-08 | $26.33 | $26.33 | 2,255,200 | — | — |
| 2026-06-05 | $26.43 | $26.43 | 3,380,700 | — | — |
| 2026-06-04 | $30.32 | $30.32 | 2,505,900 | — | — |
| 2026-06-03 | $32.15 | $32.15 | 1,310,400 | — | — |
| 2026-06-02 | $33.82 | $33.82 | 1,469,900 | — | — |
| 2026-06-01 | $32.84 | $32.84 | 1,602,700 | — | — |
| 2026-05-29 | $33.05 | $33.05 | 1,634,300 | — | — |
| 2026-05-28 | $33.17 | $33.17 | 1,433,900 | — | — |
| 2026-05-27 | $31.98 | $31.98 | 1,470,000 | — | — |
| 2026-05-26 | $33.22 | $33.22 | 1,632,200 | — | — |
| 2026-05-22 | $32.32 | $32.32 | 1,361,200 | — | — |
| 2026-05-21 | $33.29 | $33.29 | 2,192,100 | — | — |
| 2026-05-20 | $34.06 | $34.06 | 1,699,900 | — | — |
| 2026-05-19 | $33.19 | $33.19 | 3,354,000 | — | — |
| 2026-05-18 | $34.83 | $34.83 | 2,032,000 | — | — |
| 2026-05-15 | $36.16 | $36.16 | 4,171,300 | — | — |
| 2026-05-14 | $39.36 | $39.36 | 2,613,600 | — | — |
| 2026-05-13 | $43.63 | $43.63 | 2,070,900 | — | — |
| 2026-05-12 | $45.16 | $45.16 | 2,259,700 | — | — |
| 2026-05-11 | $43.71 | $43.71 | 4,212,500 | — | — |
| 2026-05-08 | $38.44 | $38.44 | 1,604,400 | — | — |
| 2026-05-07 | $38.88 | $38.88 | 3,015,500 | — | — |
| 2026-05-06 | $39.76 | $39.76 | 2,043,700 | — | — |
| 2026-05-05 | $35.37 | $35.37 | 1,454,700 | — | — |
| 2026-05-04 | $36.09 | $36.09 | 1,469,900 | — | — |
| 2026-05-01 | $38.73 | $38.73 | 2,085,500 | — | — |
| 2026-04-30 | $36.46 | $36.46 | 1,547,500 | — | — |
| 2026-04-29 | $34.21 | $34.21 | 2,269,800 | — | — |
| 2026-04-28 | $35.66 | $35.66 | 2,017,600 | — | — |
| 2026-04-27 | $38.12 | $38.12 | 1,099,500 | — | — |
| 2026-04-24 | $38.04 | $38.04 | 1,409,300 | — | — |
| 2026-04-23 | $37.86 | $37.86 | 2,362,000 | — | — |
| 2026-04-22 | $40.54 | $40.54 | 1,573,000 | — | — |
| 2026-04-21 | $39.41 | $39.41 | 3,616,200 | — | — |
| 2026-04-20 | $43.97 | $43.97 | 1,860,900 | — | — |
| 2026-04-17 | $44.17 | $44.17 | 2,836,400 | — | — |
| 2026-04-16 | $40.72 | $40.72 | 1,474,500 | — | — |
| 2026-04-15 | $40.33 | $40.33 | 1,578,400 | — | — |
| 2026-04-14 | $41.70 | $41.70 | 2,454,700 | — | — |
| 2026-04-13 | $39.56 | $39.56 | 1,674,500 | — | — |
| 2026-04-10 | $37.50 | $37.50 | 2,494,100 | — | — |
| 2026-04-09 | $38.97 | $38.97 | 2,452,100 | — | — |
| 2026-04-08 | $37.00 | $37.00 | 2,968,600 | — | — |
| 2026-04-07 | $36.57 | $36.57 | 1,874,400 | — | — |
| 2026-04-06 | $35.99 | $35.99 | 1,996,700 | — | — |
| 2026-04-02 | $36.01 | $36.01 | 2,581,900 | — | — |
| 2026-04-01 | $35.05 | $35.05 | 2,407,000 | — | — |
| 2026-03-31 | $35.20 | $35.20 | 3,443,100 | — | — |
| 2026-03-30 | $30.47 | $30.47 | 2,844,500 | — | — |
| 2026-03-27 | $33.05 | $33.05 | 2,243,300 | — | — |
| 2026-03-26 | $31.18 | $31.18 | 2,153,700 | — | — |
| 2026-03-25 | $34.47 | $34.47 | 3,128,500 | — | — |
| 2026-03-24 | $33.22 | $33.22 | 2,467,000 | — | — |
| 2026-03-23 | $32.17 | $32.17 | 4,190,300 | — | — |
| 2026-03-20 | $30.00 | $30.00 | 11,744,000 | — | — |
| 2026-03-19 | $31.76 | $31.76 | 7,301,100 | — | — |
| 2026-03-18 | $36.24 | $36.24 | 4,497,400 | — | — |
| 2026-03-17 | $40.28 | $40.28 | 2,670,800 | — | — |
| 2026-03-16 | $39.32 | $39.32 | 3,553,300 | — | — |
| 2026-03-13 | $37.93 | $37.93 | 3,292,400 | — | — |
| 2026-03-12 | $40.12 | $40.12 | 2,176,000 | — | — |
| 2026-03-11 | $42.57 | $42.57 | 2,479,500 | — | — |
| 2026-03-10 | $44.85 | $44.85 | 4,924,600 | — | — |
| 2026-03-09 | $40.60 | $40.60 | 3,889,400 | — | — |
| 2026-03-06 | $38.79 | $38.79 | 4,075,300 | — | — |
| 2026-03-05 | $41.06 | $41.06 | 5,392,400 | — | — |
| 2026-03-04 | $47.67 | $47.67 | 3,449,700 | — | — |
| 2026-03-03 | $48.51 | $48.51 | 5,793,100 | — | — |
| 2026-03-02 | $55.74 | $55.74 | 6,017,900 | — | — |
| 2026-02-27 | $50.37 | $50.37 | 5,844,300 | — | — |
| 2026-02-26 | $49.87 | $49.87 | 4,364,700 | — | — |
| 2026-02-25 | $48.62 | $48.62 | 5,108,700 | — | — |
| 2026-02-24 | $46.94 | $46.94 | 4,133,900 | — | — |
| 2026-02-23 | $42.05 | $42.05 | 3,389,200 | — | — |
| 2026-02-20 | $41.07 | $41.07 | 7,053,200 | — | — |
| 2026-02-19 | $42.15 | $42.15 | 3,932,900 | — | — |
| 2026-02-18 | $40.68 | $40.68 | 6,538,500 | — | — |
| 2026-02-17 | $33.60 | $33.60 | 4,196,300 | — | — |
| 2026-02-13 | $35.55 | $35.55 | 3,668,500 | — | — |
| 2026-02-12 | $33.10 | $33.10 | 3,334,700 | — | — |
| 2026-02-11 | $35.93 | $35.93 | 2,268,500 | — | — |
| 2026-02-10 | $36.65 | $36.65 | 3,582,500 | — | — |
| 2026-02-09 | $38.76 | $38.76 | 3,558,100 | — | — |
| 2026-02-06 | $34.59 | $34.59 | 3,983,000 | — | — |
| 2026-02-05 | $33.72 | $33.72 | 5,331,000 | — | — |
| 2026-02-04 | $39.31 | $39.31 | 3,998,700 | — | — |
| 2026-02-03 | $42.07 | $42.07 | 6,081,500 | — | — |
| 2026-02-02 | $35.21 | $35.21 | 5,749,900 | — | — |
| 2026-01-30 | $37.35 | $37.35 | 9,015,700 | — | — |
| 2026-01-29 | $45.73 | $45.73 | 7,852,800 | — | — |
| 2026-01-28 | $51.69 | $51.69 | 5,335,500 | — | — |
| 2026-01-27 | $54.85 | $54.85 | 7,419,800 | — | — |
| 2026-01-26 | $49.59 | $49.59 | 10,743,700 | — | — |
| 2026-01-23 | $50.65 | $50.65 | 7,029,300 | — | — |
| 2026-01-22 | $46.69 | $46.69 | 7,006,700 | — | — |
| 2026-01-21 | $39.57 | $39.57 | 8,872,900 | — | — |
| 2026-01-20 | $42.77 | $42.77 | 7,319,100 | — | — |
| 2026-01-16 | $34.63 | $34.63 | 3,069,300 | — | — |
| 2026-01-15 | $34.59 | $34.59 | 2,942,000 | — | — |
| 2026-01-14 | $34.24 | $34.24 | 4,935,500 | — | — |
| 2026-01-13 | $33.84 | $33.84 | 5,102,700 | — | — |
| 2026-01-12 | $33.00 | $33.00 | 6,926,600 | — | — |
| 2026-01-09 | $27.13 | $27.13 | 2,516,300 | — | — |
| 2026-01-08 | $26.18 | $26.18 | 4,836,300 | — | — |
| 2026-01-07 | $29.74 | $29.74 | 2,808,900 | — | — |
| 2026-01-06 | $28.57 | $28.57 | 4,073,200 | — | — |
| 2026-01-05 | $28.15 | $28.15 | 6,654,100 | — | — |
| 2026-01-02 | $24.40 | $24.40 | 3,367,900 | — | — |