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
- 2018-04-10 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 | — | — | — | $26.74 | 6,193 |
| 2026-09-03 | — | — | — | $26.81 | 2,679 |
| 2026-09-02 | — | — | — | $26.26 | 2,700 |
| 2026-09-01 | — | — | — | $26.62 | 1,815 |
| 2026-08-31 | — | — | — | $26.62 | 2,448 |
| 2026-08-28 | — | — | — | $26.68 | 2,489 |
| 2026-08-27 | $26.74 | $34.60 | 119,800 | $26.30 | 5,489 |
| 2026-08-26 | $26.64 | $34.48 | 36,200 | $27.20 | 2,349 |
| 2026-08-25 | $27.12 | $35.10 | 67,200 | $26.76 | 4,050 |
| 2026-08-24 | $26.56 | $34.37 | 123,500 | $26.90 | 3,855 |
| 2026-08-21 | $26.63 | $34.46 | 72,500 | $26.40 | 1,717 |
| 2026-08-20 | $26.31 | $34.05 | 33,300 | $26.46 | 1,329 |
| 2026-08-19 | $26.57 | $34.39 | 89,300 | $26.96 | 2,812 |
| 2026-08-18 | $26.82 | $34.71 | 121,900 | $26.45 | 5,067 |
| 2026-08-17 | $26.24 | $33.86 | 82,100 | $27.16 | 1,766 |
| 2026-08-14 | $27.21 | $35.11 | 52,800 | $27.04 | 2,849 |
| 2026-08-13 | $26.91 | $34.73 | 48,500 | $26.78 | 1,861 |
| 2026-08-12 | $26.67 | $34.42 | 88,900 | $26.48 | 4,220 |
| 2026-08-11 | $26.55 | $34.26 | 141,900 | $26.58 | 5,039 |
| 2026-08-10 | $26.45 | $34.13 | 141,800 | $26.81 | 12,745 |
| 2026-08-07 | $27.06 | $34.92 | 163,300 | $26.41 | 6,128 |
| 2026-08-06 | $27.00 | $34.84 | 154,600 | $27.21 | 8,329 |
| 2026-08-05 | $27.05 | $34.91 | 212,100 | $27.87 | 8,814 |
| 2026-08-04 | $28.01 | $36.15 | 191,400 | $27.70 | 4,653 |
| 2026-08-03 | $27.88 | $35.98 | 118,400 | $28.25 | 3,934 |
| 2026-07-31 | $27.91 | $36.02 | 49,400 | $27.54 | 712 |
| 2026-07-30 | $27.57 | $35.58 | 70,800 | $27.59 | 4,082 |
| 2026-07-29 | $28.00 | $36.13 | 92,500 | $28.79 | 7,701 |
| 2026-07-28 | $28.93 | $37.33 | 100,100 | $29.20 | 2,128 |
| 2026-07-27 | $28.89 | $37.28 | 87,400 | $28.64 | 3,692 |
| 2026-07-24 | $28.78 | $37.14 | 69,300 | $28.45 | 2,264 |
| 2026-07-23 | $27.81 | $35.89 | 108,500 | $27.93 | 1,620 |
| 2026-07-22 | $28.07 | $36.22 | 71,000 | $27.81 | 1,841 |
| 2026-07-21 | $28.11 | $36.28 | 74,900 | $28.30 | 2,730 |
| 2026-07-20 | $28.27 | $36.48 | 98,900 | $28.16 | 3,575 |
| 2026-07-17 | $27.89 | $35.99 | 46,900 | — | — |
| 2026-07-16 | $27.49 | $35.48 | 48,000 | — | — |
| 2026-07-15 | $26.93 | $34.75 | 84,800 | — | — |
| 2026-07-14 | $27.71 | $35.76 | 141,500 | — | — |
| 2026-07-13 | $28.53 | $36.82 | 147,300 | — | — |
| 2026-07-10 | $28.19 | $36.38 | 121,600 | — | — |
| 2026-07-09 | $28.01 | $36.15 | 126,400 | — | — |
| 2026-07-08 | $28.20 | $36.39 | 166,500 | — | — |
| 2026-07-07 | $28.25 | $36.46 | 150,400 | — | — |
| 2026-07-06 | $27.90 | $36.00 | 66,000 | — | — |
| 2026-07-02 | $27.66 | $35.69 | 91,700 | — | — |
| 2026-07-01 | $26.99 | $34.83 | 54,000 | — | — |
| 2026-06-30 | $26.17 | $33.77 | 137,500 | — | — |
| 2026-06-29 | $25.95 | $33.49 | 50,100 | — | — |
| 2026-06-26 | $26.86 | $34.66 | 70,600 | — | — |
| 2026-06-25 | $25.74 | $33.22 | 44,800 | — | — |
| 2026-06-24 | $25.74 | $33.22 | 47,800 | — | — |
| 2026-06-23 | $25.75 | $33.23 | 46,700 | — | — |
| 2026-06-22 | $25.15 | $32.46 | 131,100 | — | — |
| 2026-06-18 | $24.79 | $31.99 | 105,200 | — | — |
| 2026-06-17 | $25.40 | $32.77 | 41,300 | — | — |
| 2026-06-16 | $25.06 | $32.34 | 89,300 | — | — |
| 2026-06-15 | $25.01 | $32.27 | 61,100 | — | — |
| 2026-06-12 | $25.11 | $32.40 | 189,100 | — | — |
| 2026-06-11 | $25.79 | $33.28 | 170,800 | — | — |
| 2026-06-10 | $25.24 | $32.57 | 109,800 | — | — |
| 2026-06-09 | $24.90 | $32.13 | 30,200 | — | — |
| 2026-06-08 | $25.00 | $32.26 | 29,200 | — | — |
| 2026-06-05 | $25.61 | $33.05 | 31,700 | — | — |
| 2026-06-04 | $25.05 | $32.33 | 105,200 | — | — |
| 2026-06-03 | $24.65 | $31.80 | 42,000 | — | — |
| 2026-06-02 | $24.77 | $31.97 | 72,300 | — | — |
| 2026-06-01 | $24.36 | $31.44 | 65,300 | — | — |
| 2026-05-29 | $24.41 | $31.50 | 77,600 | — | — |
| 2026-05-28 | $24.54 | $31.67 | 54,100 | — | — |
| 2026-05-27 | $24.53 | $31.56 | 116,400 | — | — |
| 2026-05-26 | $25.20 | $32.42 | 67,500 | — | — |
| 2026-05-22 | $25.31 | $32.56 | 29,200 | — | — |
| 2026-05-21 | $25.91 | $33.33 | 92,000 | — | — |
| 2026-05-20 | $25.28 | $32.52 | 11,400 | — | — |
| 2026-05-19 | $25.02 | $32.19 | 58,600 | — | — |
| 2026-05-18 | $25.26 | $32.50 | 49,000 | — | — |
| 2026-05-15 | $24.87 | $32.00 | 21,000 | — | — |
| 2026-05-14 | $25.04 | $32.21 | 24,300 | — | — |
| 2026-05-13 | $24.61 | $31.66 | 56,800 | — | — |
| 2026-05-12 | $24.88 | $32.01 | 89,200 | — | — |
| 2026-05-11 | $25.13 | $32.33 | 44,500 | — | — |
| 2026-05-08 | $25.31 | $32.56 | 64,400 | — | — |
| 2026-05-07 | $25.87 | $33.28 | 52,600 | — | — |
| 2026-05-06 | $26.50 | $34.09 | 100,000 | — | — |
| 2026-05-05 | $25.12 | $32.32 | 112,900 | — | — |
| 2026-05-04 | $24.88 | $32.00 | 57,200 | — | — |
| 2026-05-01 | $25.40 | $32.68 | 71,000 | — | — |
| 2026-04-30 | $25.21 | $32.43 | 72,800 | — | — |
| 2026-04-29 | $25.74 | $33.12 | 14,900 | — | — |
| 2026-04-28 | $26.54 | $34.14 | 29,000 | — | — |
| 2026-04-27 | $26.40 | $33.96 | 13,600 | — | — |
| 2026-04-24 | $26.31 | $33.85 | 21,500 | — | — |
| 2026-04-23 | $26.42 | $33.99 | 44,300 | — | — |
| 2026-04-22 | $26.40 | $33.96 | 23,700 | — | — |
| 2026-04-21 | $26.50 | $34.09 | 26,300 | — | — |
| 2026-04-20 | $26.99 | $34.72 | 28,200 | — | — |
| 2026-04-17 | $26.96 | $34.69 | 37,500 | — | — |
| 2026-04-16 | $26.49 | $34.08 | 24,400 | — | — |
| 2026-04-15 | $26.02 | $33.48 | 21,000 | — | — |
| 2026-04-14 | $26.32 | $33.86 | 43,800 | — | — |
| 2026-04-13 | $26.22 | $33.73 | 19,800 | — | — |
| 2026-04-10 | $25.83 | $33.23 | 68,600 | — | — |
| 2026-04-09 | $25.75 | $33.13 | 35,100 | — | — |
| 2026-04-08 | $25.45 | $32.74 | 30,200 | — | — |
| 2026-04-07 | $25.24 | $32.47 | 73,700 | — | — |
| 2026-04-06 | $25.25 | $32.49 | 50,200 | — | — |
| 2026-04-02 | $25.24 | $32.47 | 67,300 | — | — |
| 2026-04-01 | $24.64 | $31.70 | 68,200 | — | — |
| 2026-03-31 | $24.23 | $31.17 | 82,400 | — | — |
| 2026-03-30 | $23.78 | $30.59 | 48,400 | — | — |
| 2026-03-27 | $23.16 | $29.80 | 48,100 | — | — |
| 2026-03-26 | $23.83 | $30.66 | 74,800 | — | — |
| 2026-03-25 | $23.57 | $30.32 | 44,700 | — | — |
| 2026-03-24 | $23.52 | $30.26 | 73,400 | — | — |
| 2026-03-23 | $22.97 | $29.55 | 80,900 | — | — |
| 2026-03-20 | $22.49 | $28.93 | 75,500 | — | — |
| 2026-03-19 | $22.32 | $28.72 | 100,800 | — | — |
| 2026-03-18 | $23.15 | $29.78 | 82,500 | — | — |
| 2026-03-17 | $24.53 | $30.08 | 94,800 | — | — |
| 2026-03-16 | $24.07 | $29.52 | 63,300 | — | — |
| 2026-03-13 | $23.51 | $28.83 | 113,200 | — | — |
| 2026-03-12 | $23.72 | $29.02 | 57,600 | — | — |
| 2026-03-11 | $24.02 | $29.39 | 59,700 | — | — |
| 2026-03-10 | $24.23 | $29.65 | 48,600 | — | — |
| 2026-03-09 | $24.12 | $29.51 | 110,800 | — | — |
| 2026-03-06 | $24.51 | $29.99 | 56,500 | — | — |
| 2026-03-05 | $24.77 | $30.31 | 54,200 | — | — |
| 2026-03-04 | $25.07 | $30.68 | 39,400 | — | — |
| 2026-03-03 | $25.40 | $31.08 | 58,200 | — | — |
| 2026-03-02 | $25.31 | $30.97 | 38,000 | — | — |
| 2026-02-27 | $25.20 | $30.84 | 48,300 | — | — |
| 2026-02-26 | $25.28 | $30.93 | 49,100 | — | — |
| 2026-02-25 | $25.20 | $30.84 | 129,600 | — | — |
| 2026-02-24 | $25.38 | $31.06 | 99,000 | — | — |
| 2026-02-23 | $25.01 | $30.60 | 58,000 | — | — |
| 2026-02-20 | $25.58 | $31.30 | 19,600 | — | — |
| 2026-02-19 | $25.57 | $31.29 | 39,300 | — | — |
| 2026-02-18 | $25.42 | $31.10 | 26,300 | — | — |
| 2026-02-17 | $25.53 | $31.24 | 36,900 | — | — |
| 2026-02-13 | $25.12 | $30.74 | 41,900 | — | — |
| 2026-02-12 | $25.00 | $30.59 | 59,100 | — | — |
| 2026-02-11 | $25.00 | $30.59 | 64,000 | — | — |
| 2026-02-10 | $25.19 | $30.82 | 59,500 | — | — |
| 2026-02-09 | $24.78 | $30.32 | 91,000 | — | — |
| 2026-02-06 | $25.60 | $31.33 | 36,400 | — | — |
| 2026-02-05 | $25.58 | $31.30 | 61,100 | — | — |
| 2026-02-04 | $25.48 | $31.18 | 42,400 | — | — |
| 2026-02-03 | $25.01 | $30.60 | 40,700 | — | — |
| 2026-02-02 | $24.93 | $30.51 | 27,700 | — | — |
| 2026-01-30 | $24.92 | $30.49 | 28,000 | — | — |
| 2026-01-29 | $25.25 | $30.90 | 32,600 | — | — |
| 2026-01-28 | $24.80 | $30.35 | 41,100 | — | — |
| 2026-01-27 | $24.53 | $30.02 | 36,500 | — | — |
| 2026-01-26 | $24.81 | $30.36 | 69,800 | — | — |
| 2026-01-23 | $24.77 | $30.31 | 118,600 | — | — |
| 2026-01-22 | $24.59 | $30.09 | 74,700 | — | — |
| 2026-01-21 | $24.06 | $29.44 | 56,100 | — | — |
| 2026-01-20 | $24.14 | $29.54 | 69,300 | — | — |
| 2026-01-16 | $23.74 | $29.05 | 62,700 | — | — |
| 2026-01-15 | $24.01 | $29.38 | 42,900 | — | — |
| 2026-01-14 | $23.81 | $29.13 | 49,000 | — | — |
| 2026-01-13 | $23.51 | $28.77 | 71,400 | — | — |
| 2026-01-12 | $23.65 | $28.93 | 159,400 | — | — |
| 2026-01-09 | $23.44 | $28.68 | 154,300 | — | — |
| 2026-01-08 | $24.18 | $29.59 | 82,700 | — | — |
| 2026-01-07 | $23.91 | $29.26 | 90,000 | — | — |
| 2026-01-06 | $24.85 | $30.41 | 95,500 | — | — |
| 2026-01-05 | $24.98 | $30.57 | 29,900 | — | — |
| 2026-01-02 | $25.03 | $30.63 | 61,500 | — | — |