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
- 2003-07-15 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 | — | — | — | $20.31 | 173,447 |
| 2026-09-03 | — | — | — | $20.91 | 323,506 |
| 2026-09-02 | — | — | — | $19.90 | 388,393 |
| 2026-09-01 | — | — | — | $19.75 | 415,585 |
| 2026-08-31 | — | — | — | $20.55 | 381,797 |
| 2026-08-28 | — | — | — | $21.71 | 707,839 |
| 2026-08-27 | $21.54 | $24.36 | 4,737,800 | $21.47 | 575,662 |
| 2026-08-26 | $21.54 | $24.36 | 4,666,000 | $21.63 | 552,479 |
| 2026-08-25 | $22.17 | $25.07 | 5,469,900 | $21.30 | 478,252 |
| 2026-08-24 | $21.80 | $24.65 | 7,090,300 | $21.41 | 715,331 |
| 2026-08-21 | $21.14 | $23.90 | 6,110,700 | $21.17 | 585,501 |
| 2026-08-20 | $20.50 | $23.18 | 7,083,000 | $19.56 | 876,722 |
| 2026-08-19 | $19.72 | $22.30 | 9,526,100 | $19.42 | 972,763 |
| 2026-08-18 | $18.19 | $20.57 | 4,477,200 | $18.74 | 552,836 |
| 2026-08-17 | $19.05 | $21.54 | 5,399,800 | $18.50 | 543,210 |
| 2026-08-14 | $18.30 | $20.69 | 3,614,100 | $18.29 | 473,406 |
| 2026-08-13 | $17.75 | $20.07 | 6,155,000 | $17.78 | 579,232 |
| 2026-08-12 | $18.07 | $20.43 | 6,092,400 | $18.82 | 540,400 |
| 2026-08-11 | $18.16 | $20.53 | 4,985,800 | $18.41 | 328,910 |
| 2026-08-10 | $18.43 | $20.84 | 7,985,300 | $18.16 | 702,065 |
| 2026-08-07 | $18.32 | $20.72 | 12,387,800 | $17.24 | 846,490 |
| 2026-08-06 | $16.03 | $18.13 | 7,723,100 | $15.62 | 599,552 |
| 2026-08-05 | $15.89 | $17.97 | 6,992,200 | $15.64 | 504,138 |
| 2026-08-04 | $14.80 | $16.74 | 6,049,100 | $15.10 | 374,741 |
| 2026-08-03 | $14.75 | $16.68 | 3,238,300 | $14.08 | 236,292 |
| 2026-07-31 | $14.19 | $16.05 | 4,992,200 | $14.23 | 276,454 |
| 2026-07-30 | $14.56 | $16.46 | 5,347,300 | $14.31 | 361,404 |
| 2026-07-29 | $13.93 | $15.75 | 5,997,500 | $14.21 | 528,329 |
| 2026-07-28 | $14.26 | $16.12 | 7,127,400 | $14.37 | 558,025 |
| 2026-07-27 | $14.71 | $16.63 | 4,349,900 | $14.89 | 295,776 |
| 2026-07-24 | $14.66 | $16.58 | 3,654,600 | $14.82 | 346,105 |
| 2026-07-23 | $14.73 | $16.66 | 6,181,400 | $14.57 | 445,596 |
| 2026-07-22 | $15.15 | $17.13 | 6,468,300 | $15.34 | 506,986 |
| 2026-07-21 | $14.96 | $16.92 | 4,777,900 | $14.38 | 320,450 |
| 2026-07-20 | $13.96 | $15.79 | 3,674,000 | $14.05 | 154,054 |
| 2026-07-17 | $14.14 | $15.99 | 6,220,500 | — | — |
| 2026-07-16 | $14.20 | $16.06 | 5,145,200 | — | — |
| 2026-07-15 | $14.99 | $16.95 | 4,239,200 | — | — |
| 2026-07-14 | $14.99 | $16.95 | 5,379,200 | — | — |
| 2026-07-13 | $14.82 | $16.76 | 4,688,500 | — | — |
| 2026-07-10 | $15.32 | $17.32 | 2,460,900 | — | — |
| 2026-07-09 | $15.47 | $17.49 | 3,717,000 | — | — |
| 2026-07-08 | $15.03 | $17.00 | 4,985,000 | — | — |
| 2026-07-07 | $15.88 | $17.96 | 3,993,400 | — | — |
| 2026-07-06 | $16.56 | $18.73 | 4,231,100 | — | — |
| 2026-07-02 | $16.56 | $18.73 | 6,404,000 | — | — |
| 2026-07-01 | $15.77 | $17.83 | 2,968,300 | — | — |
| 2026-06-30 | $15.84 | $17.91 | 4,612,500 | — | — |
| 2026-06-29 | $15.94 | $18.02 | 3,678,300 | — | — |
| 2026-06-26 | $15.87 | $17.95 | 5,428,400 | — | — |
| 2026-06-25 | $15.83 | $17.90 | 4,867,000 | — | — |
| 2026-06-24 | $15.23 | $17.22 | 8,560,500 | — | — |
| 2026-06-23 | $16.18 | $18.30 | 5,304,800 | — | — |
| 2026-06-22 | $16.91 | $19.12 | 4,980,300 | — | — |
| 2026-06-18 | $16.88 | $19.09 | 8,216,400 | — | — |
| 2026-06-17 | $17.58 | $19.88 | 9,174,900 | — | — |
| 2026-06-16 | $18.09 | $20.46 | 5,719,700 | — | — |
| 2026-06-15 | $17.93 | $20.27 | 7,463,900 | — | — |
| 2026-06-12 | $16.65 | $18.83 | 7,282,000 | — | — |
| 2026-06-11 | $16.14 | $18.25 | 8,943,000 | — | — |
| 2026-06-10 | $14.84 | $16.78 | 6,357,600 | — | — |
| 2026-06-09 | $15.44 | $17.46 | 8,113,200 | — | — |
| 2026-06-08 | $15.60 | $17.64 | 4,800,900 | — | — |
| 2026-06-05 | $15.42 | $17.44 | 6,627,600 | — | — |
| 2026-06-04 | $17.19 | $19.44 | 4,472,000 | — | — |
| 2026-06-03 | $16.83 | $19.03 | 3,195,500 | — | — |
| 2026-06-02 | $17.49 | $19.78 | 3,602,400 | — | — |
| 2026-06-01 | $17.37 | $19.64 | 3,686,400 | — | — |
| 2026-05-29 | $17.88 | $20.22 | 5,842,700 | — | — |
| 2026-05-28 | $17.36 | $19.63 | 5,788,300 | — | — |
| 2026-05-27 | $16.58 | $18.75 | 4,426,200 | — | — |
| 2026-05-26 | $17.30 | $19.56 | 5,230,800 | — | — |
| 2026-05-22 | $16.52 | $18.68 | 3,706,900 | — | — |
| 2026-05-21 | $16.78 | $18.97 | 4,918,000 | — | — |
| 2026-05-20 | $16.62 | $18.79 | 10,689,300 | — | — |
| 2026-05-19 | $16.18 | $18.30 | 9,269,700 | — | — |
| 2026-05-18 | $16.98 | $19.20 | 3,274,900 | — | — |
| 2026-05-15 | $16.98 | $19.20 | 5,201,000 | — | — |
| 2026-05-14 | $18.47 | $20.89 | 3,190,100 | — | — |
| 2026-05-13 | $18.79 | $21.25 | 4,161,400 | — | — |
| 2026-05-12 | $19.04 | $21.53 | 5,343,700 | — | — |
| 2026-05-11 | $18.99 | $21.47 | 5,884,700 | — | — |
| 2026-05-08 | $18.70 | $21.15 | 4,852,900 | — | — |
| 2026-05-07 | $18.34 | $20.74 | 8,733,400 | — | — |
| 2026-05-06 | $18.50 | $20.92 | 10,946,900 | — | — |
| 2026-05-05 | $16.31 | $18.44 | 5,346,700 | — | — |
| 2026-05-04 | $16.31 | $18.44 | 5,168,900 | — | — |
| 2026-05-01 | $16.59 | $18.76 | 5,743,900 | — | — |
| 2026-04-30 | $16.87 | $19.08 | 8,343,000 | — | — |
| 2026-04-29 | $16.36 | $18.50 | 7,900,900 | — | — |
| 2026-04-28 | $16.49 | $18.65 | 6,715,000 | — | — |
| 2026-04-27 | $17.12 | $19.36 | 4,534,900 | — | — |
| 2026-04-24 | $17.23 | $19.48 | 8,470,700 | — | — |
| 2026-04-23 | $17.11 | $19.35 | 12,103,300 | — | — |
| 2026-04-22 | $17.33 | $19.60 | 12,239,700 | — | — |
| 2026-04-21 | $16.83 | $19.03 | 12,934,700 | — | — |
| 2026-04-20 | $18.51 | $20.93 | 6,988,500 | — | — |
| 2026-04-17 | $19.25 | $21.77 | 5,177,300 | — | — |
| 2026-04-16 | $18.90 | $21.37 | 5,768,500 | — | — |
| 2026-04-15 | $19.46 | $22.00 | 6,503,200 | — | — |
| 2026-04-14 | $20.62 | $23.32 | 6,323,600 | — | — |
| 2026-04-13 | $20.20 | $22.84 | 4,581,800 | — | — |
| 2026-04-10 | $20.02 | $22.64 | 3,410,500 | — | — |
| 2026-04-09 | $19.78 | $22.37 | 5,334,700 | — | — |
| 2026-04-08 | $19.67 | $22.24 | 7,836,700 | — | — |
| 2026-04-07 | $19.32 | $21.85 | 5,534,600 | — | — |
| 2026-04-06 | $18.97 | $21.45 | 3,787,100 | — | — |
| 2026-04-02 | $19.09 | $21.59 | 6,610,100 | — | — |
| 2026-04-01 | $19.68 | $22.25 | 6,068,600 | — | — |
| 2026-03-31 | $18.82 | $21.28 | 7,758,700 | — | — |
| 2026-03-30 | $17.50 | $19.79 | 5,985,500 | — | — |
| 2026-03-27 | $17.74 | $20.06 | 7,043,000 | — | — |
| 2026-03-26 | $16.91 | $19.12 | 7,324,500 | — | — |
| 2026-03-25 | $17.74 | $20.06 | 5,184,300 | — | — |
| 2026-03-24 | $17.02 | $19.25 | 7,511,800 | — | — |
| 2026-03-23 | $16.87 | $19.08 | 11,013,300 | — | — |
| 2026-03-20 | $16.07 | $18.17 | 18,379,300 | — | — |
| 2026-03-19 | $16.89 | $19.10 | 11,184,200 | — | — |
| 2026-03-18 | $17.89 | $20.23 | 7,843,700 | — | — |
| 2026-03-17 | $19.40 | $21.94 | 5,226,300 | — | — |
| 2026-03-16 | $19.64 | $22.21 | 10,771,700 | — | — |
| 2026-03-13 | $19.83 | $22.42 | 10,277,800 | — | — |
| 2026-03-12 | $21.38 | $24.18 | 6,697,300 | — | — |
| 2026-03-11 | $21.81 | $24.66 | 4,401,600 | — | — |
| 2026-03-10 | $22.21 | $25.11 | 6,090,100 | — | — |
| 2026-03-09 | $21.85 | $24.71 | 7,083,900 | — | — |
| 2026-03-06 | $21.76 | $24.61 | 5,948,300 | — | — |
| 2026-03-05 | $21.63 | $24.46 | 9,036,300 | — | — |
| 2026-03-04 | $22.82 | $25.80 | 5,062,800 | — | — |
| 2026-03-03 | $22.43 | $25.36 | 10,042,700 | — | — |
| 2026-03-02 | $24.25 | $27.42 | 9,671,900 | — | — |
| 2026-02-27 | $24.57 | $27.78 | 7,877,800 | — | — |
| 2026-02-26 | $23.82 | $26.93 | 9,108,100 | — | — |
| 2026-02-25 | $22.99 | $26.00 | 5,887,600 | — | — |
| 2026-02-24 | $22.94 | $25.94 | 6,135,100 | — | — |
| 2026-02-23 | $22.76 | $25.74 | 8,484,800 | — | — |
| 2026-02-20 | $22.20 | $25.10 | 14,402,200 | — | — |
| 2026-02-19 | $22.37 | $25.29 | 8,648,500 | — | — |
| 2026-02-18 | $21.27 | $24.05 | 7,544,100 | — | — |
| 2026-02-17 | $20.81 | $23.53 | 9,488,200 | — | — |
| 2026-02-13 | $21.63 | $24.46 | 6,930,700 | — | — |
| 2026-02-12 | $20.16 | $22.80 | 11,402,900 | — | — |
| 2026-02-11 | $22.49 | $25.43 | 8,847,200 | — | — |
| 2026-02-10 | $21.58 | $24.40 | 7,991,100 | — | — |
| 2026-02-09 | $21.28 | $24.06 | 9,554,400 | — | — |
| 2026-02-06 | $19.12 | $21.62 | 7,633,800 | — | — |
| 2026-02-05 | $17.98 | $20.33 | 7,042,200 | — | — |
| 2026-02-04 | $19.20 | $21.71 | 11,592,200 | — | — |
| 2026-02-03 | $19.56 | $22.12 | 12,691,000 | — | — |
| 2026-02-02 | $18.19 | $20.57 | 10,171,900 | — | — |
| 2026-01-30 | $18.18 | $20.56 | 16,881,400 | — | — |
| 2026-01-29 | $20.88 | $23.61 | 15,583,100 | — | — |
| 2026-01-28 | $22.03 | $24.91 | 10,141,400 | — | — |
| 2026-01-27 | $21.33 | $24.12 | 8,172,700 | — | — |
| 2026-01-26 | $21.00 | $23.75 | 9,085,400 | — | — |
| 2026-01-23 | $20.95 | $23.69 | 9,091,500 | — | — |
| 2026-01-22 | $20.04 | $22.66 | 10,337,500 | — | — |
| 2026-01-21 | $19.26 | $21.78 | 17,374,500 | — | — |
| 2026-01-20 | $19.83 | $22.42 | 16,063,700 | — | — |
| 2026-01-16 | $17.17 | $19.42 | 6,035,100 | — | — |
| 2026-01-15 | $17.57 | $19.87 | 5,453,100 | — | — |
| 2026-01-14 | $17.81 | $20.14 | 8,650,200 | — | — |
| 2026-01-13 | $17.42 | $19.70 | 7,129,300 | — | — |
| 2026-01-12 | $17.80 | $20.13 | 7,805,500 | — | — |
| 2026-01-09 | $17.21 | $19.46 | 6,575,600 | — | — |
| 2026-01-08 | $17.04 | $19.27 | 6,065,000 | — | — |
| 2026-01-07 | $16.98 | $19.20 | 5,032,000 | — | — |
| 2026-01-06 | $16.83 | $19.03 | 6,549,100 | — | — |
| 2026-01-05 | $16.32 | $18.45 | 10,916,500 | — | — |
| 2026-01-02 | $16.22 | $18.34 | 9,487,400 | — | — |