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
- 2017-03-02 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 | — | — | — | $22.95 | 965 |
| 2026-09-03 | — | — | — | $23.27 | 180 |
| 2026-09-02 | — | — | — | $22.77 | 2,143 |
| 2026-09-01 | — | — | — | $22.92 | 721 |
| 2026-08-31 | — | — | — | $23.13 | 1,161 |
| 2026-08-28 | — | — | — | $22.70 | 814 |
| 2026-08-27 | $22.59 | $24.05 | 53,000 | $22.98 | 1,284 |
| 2026-08-26 | $22.69 | $24.15 | 68,800 | $22.60 | 1,859 |
| 2026-08-25 | $22.89 | $24.37 | 18,300 | $23.15 | 643 |
| 2026-08-24 | $23.04 | $24.53 | 87,000 | $22.98 | 1,141 |
| 2026-08-21 | $23.25 | $24.75 | 23,900 | $22.72 | 687 |
| 2026-08-20 | $23.02 | $24.50 | 172,000 | $22.63 | 1,319 |
| 2026-08-19 | $22.87 | $24.35 | 42,200 | $23.19 | 460 |
| 2026-08-18 | $22.96 | $24.44 | 29,100 | $23.04 | 346 |
| 2026-08-17 | $23.09 | $24.58 | 23,400 | $23.03 | 1,186 |
| 2026-08-14 | $23.25 | $24.75 | 14,400 | $23.47 | 470 |
| 2026-08-13 | $23.26 | $24.76 | 17,200 | $23.62 | 114 |
| 2026-08-12 | $23.21 | $24.71 | 26,900 | $23.36 | 579 |
| 2026-08-11 | $23.23 | $24.73 | 18,800 | $23.14 | 268 |
| 2026-08-10 | $22.95 | $24.43 | 60,600 | $23.17 | 482 |
| 2026-08-07 | $23.32 | $24.82 | 16,100 | $23.11 | 301 |
| 2026-08-06 | $23.35 | $24.86 | 24,900 | $23.57 | 455 |
| 2026-08-05 | $23.77 | $25.30 | 24,700 | $23.51 | 1,120 |
| 2026-08-04 | $23.81 | $25.24 | 46,400 | $24.12 | 725 |
| 2026-08-03 | $23.67 | $25.09 | 36,200 | $23.71 | 724 |
| 2026-07-31 | $23.20 | $24.59 | 38,100 | $22.40 | 2,099 |
| 2026-07-30 | $23.07 | $24.45 | 29,200 | $23.39 | 922 |
| 2026-07-29 | $23.22 | $24.61 | 33,000 | $23.48 | 580 |
| 2026-07-28 | $23.58 | $25.00 | 41,900 | $23.58 | 749 |
| 2026-07-27 | $23.29 | $24.69 | 39,100 | $22.45 | 641 |
| 2026-07-24 | $22.34 | $23.68 | 47,400 | $22.41 | 1,922 |
| 2026-07-23 | $22.12 | $23.45 | 50,200 | $21.85 | 1,429 |
| 2026-07-22 | $22.18 | $23.51 | 40,700 | $23.38 | 715 |
| 2026-07-21 | $21.93 | $23.25 | 26,100 | $21.99 | 770 |
| 2026-07-20 | $21.79 | $23.10 | 23,100 | $22.48 | 855 |
| 2026-07-17 | $22.18 | $23.51 | 33,200 | — | — |
| 2026-07-16 | $22.92 | $24.30 | 65,200 | — | — |
| 2026-07-15 | $21.94 | $23.26 | 35,200 | — | — |
| 2026-07-14 | $21.80 | $23.11 | 29,100 | — | — |
| 2026-07-13 | $21.93 | $23.25 | 25,900 | — | — |
| 2026-07-10 | $21.84 | $23.15 | 31,800 | — | — |
| 2026-07-09 | $21.88 | $23.19 | 20,200 | — | — |
| 2026-07-08 | $21.53 | $22.82 | 29,900 | — | — |
| 2026-07-07 | $21.88 | $23.19 | 25,900 | — | — |
| 2026-07-06 | $22.11 | $23.44 | 25,800 | — | — |
| 2026-07-02 | $22.17 | $23.50 | 24,200 | — | — |
| 2026-07-01 | $22.53 | $23.88 | 40,200 | — | — |
| 2026-06-30 | $21.80 | $23.11 | 58,300 | — | — |
| 2026-06-29 | $21.87 | $23.18 | 38,600 | — | — |
| 2026-06-26 | $22.00 | $23.32 | 283,900 | — | — |
| 2026-06-25 | $21.94 | $23.26 | 31,200 | — | — |
| 2026-06-24 | $21.94 | $23.26 | 97,700 | — | — |
| 2026-06-23 | $21.89 | $23.20 | 122,900 | — | — |
| 2026-06-22 | $21.51 | $22.80 | 55,800 | — | — |
| 2026-06-18 | $21.31 | $22.59 | 70,800 | — | — |
| 2026-06-17 | $21.30 | $22.58 | 55,000 | — | — |
| 2026-06-16 | $21.30 | $22.58 | 87,700 | — | — |
| 2026-06-15 | $21.77 | $23.08 | 50,800 | — | — |
| 2026-06-12 | $21.71 | $23.01 | 44,600 | — | — |
| 2026-06-11 | $21.50 | $22.79 | 35,700 | — | — |
| 2026-06-10 | $21.65 | $22.95 | 75,100 | — | — |
| 2026-06-09 | $21.81 | $23.12 | 37,100 | — | — |
| 2026-06-08 | $21.58 | $22.88 | 18,300 | — | — |
| 2026-06-05 | $21.42 | $22.71 | 45,200 | — | — |
| 2026-06-04 | $21.16 | $22.43 | 19,600 | — | — |
| 2026-06-03 | $20.76 | $22.01 | 43,000 | — | — |
| 2026-06-02 | $21.16 | $22.43 | 17,600 | — | — |
| 2026-06-01 | $20.87 | $22.12 | 31,100 | — | — |
| 2026-05-29 | $21.27 | $22.55 | 34,800 | — | — |
| 2026-05-28 | $21.22 | $22.49 | 23,200 | — | — |
| 2026-05-27 | $21.24 | $22.52 | 15,800 | — | — |
| 2026-05-26 | $21.32 | $22.60 | 25,000 | — | — |
| 2026-05-22 | $21.06 | $22.32 | 24,700 | — | — |
| 2026-05-21 | $21.12 | $22.39 | 22,100 | — | — |
| 2026-05-20 | $21.06 | $22.32 | 43,700 | — | — |
| 2026-05-19 | $20.91 | $22.17 | 27,200 | — | — |
| 2026-05-18 | $21.25 | $22.53 | 57,800 | — | — |
| 2026-05-15 | $20.67 | $21.91 | 45,300 | — | — |
| 2026-05-14 | $20.88 | $22.13 | 67,700 | — | — |
| 2026-05-13 | $20.60 | $21.84 | 30,000 | — | — |
| 2026-05-12 | $20.52 | $21.66 | 25,000 | — | — |
| 2026-05-11 | $20.80 | $21.95 | 16,400 | — | — |
| 2026-05-08 | $21.20 | $22.37 | 33,000 | — | — |
| 2026-05-07 | $21.47 | $22.66 | 30,500 | — | — |
| 2026-05-06 | $21.41 | $22.60 | 21,800 | — | — |
| 2026-05-05 | $21.54 | $22.73 | 26,500 | — | — |
| 2026-05-04 | $21.02 | $22.18 | 30,300 | — | — |
| 2026-05-01 | $21.46 | $22.65 | 18,200 | — | — |
| 2026-04-30 | $21.00 | $22.16 | 23,400 | — | — |
| 2026-04-29 | $20.88 | $22.04 | 36,500 | — | — |
| 2026-04-28 | $21.62 | $22.82 | 39,100 | — | — |
| 2026-04-27 | $21.77 | $22.98 | 56,100 | — | — |
| 2026-04-24 | $21.03 | $22.19 | 21,200 | — | — |
| 2026-04-23 | $21.13 | $22.30 | 21,000 | — | — |
| 2026-04-22 | $21.24 | $22.42 | 27,100 | — | — |
| 2026-04-21 | $21.24 | $22.42 | 40,100 | — | — |
| 2026-04-20 | $21.45 | $22.64 | 103,300 | — | — |
| 2026-04-17 | $21.03 | $22.19 | 184,500 | — | — |
| 2026-04-16 | $20.76 | $21.91 | 56,100 | — | — |
| 2026-04-15 | $20.75 | $21.90 | 128,500 | — | — |
| 2026-04-14 | $20.84 | $21.99 | 36,500 | — | — |
| 2026-04-13 | $20.84 | $21.99 | 49,900 | — | — |
| 2026-04-10 | $20.76 | $21.91 | 36,900 | — | — |
| 2026-04-09 | $20.83 | $21.98 | 56,200 | — | — |
| 2026-04-08 | $20.82 | $21.97 | 51,700 | — | — |
| 2026-04-07 | $20.51 | $21.65 | 40,700 | — | — |
| 2026-04-06 | $20.51 | $21.65 | 23,200 | — | — |
| 2026-04-02 | $20.39 | $21.52 | 12,800 | — | — |
| 2026-04-01 | $20.35 | $21.48 | 12,300 | — | — |
| 2026-03-31 | $20.28 | $21.40 | 21,600 | — | — |
| 2026-03-30 | $20.42 | $21.55 | 21,800 | — | — |
| 2026-03-27 | $20.05 | $21.16 | 9,800 | — | — |
| 2026-03-26 | $20.14 | $21.26 | 8,100 | — | — |
| 2026-03-25 | $19.91 | $21.01 | 16,100 | — | — |
| 2026-03-24 | $20.08 | $21.20 | 17,800 | — | — |
| 2026-03-23 | $19.96 | $21.07 | 30,700 | — | — |
| 2026-03-20 | $19.48 | $20.56 | 57,300 | — | — |
| 2026-03-19 | $19.54 | $20.62 | 23,200 | — | — |
| 2026-03-18 | $19.14 | $20.20 | 39,600 | — | — |
| 2026-03-17 | $19.72 | $20.81 | 27,900 | — | — |
| 2026-03-16 | $19.96 | $21.07 | 19,900 | — | — |
| 2026-03-13 | $19.60 | $20.69 | 29,600 | — | — |
| 2026-03-12 | $19.69 | $20.78 | 205,800 | — | — |
| 2026-03-11 | $19.86 | $20.96 | 23,700 | — | — |
| 2026-03-10 | $19.56 | $20.64 | 30,700 | — | — |
| 2026-03-09 | $19.57 | $20.65 | 21,900 | — | — |
| 2026-03-06 | $19.51 | $20.59 | 23,600 | — | — |
| 2026-03-05 | $19.40 | $20.47 | 26,000 | — | — |
| 2026-03-04 | $19.96 | $21.07 | 34,400 | — | — |
| 2026-03-03 | $19.56 | $20.64 | 18,700 | — | — |
| 2026-03-02 | $19.74 | $20.83 | 24,300 | — | — |
| 2026-02-27 | $19.20 | $20.26 | 36,400 | — | — |
| 2026-02-26 | $20.00 | $21.11 | 17,300 | — | — |
| 2026-02-25 | $19.96 | $21.07 | 9,200 | — | — |
| 2026-02-24 | $19.58 | $20.66 | 8,700 | — | — |
| 2026-02-23 | $19.65 | $20.74 | 18,900 | — | — |
| 2026-02-20 | $20.06 | $21.17 | 15,300 | — | — |
| 2026-02-19 | $19.93 | $21.03 | 9,000 | — | — |
| 2026-02-18 | $19.81 | $20.91 | 15,400 | — | — |
| 2026-02-17 | $20.10 | $21.21 | 12,400 | — | — |
| 2026-02-13 | $20.00 | $21.11 | 10,800 | — | — |
| 2026-02-12 | $20.24 | $21.36 | 12,600 | — | — |
| 2026-02-11 | $20.46 | $21.59 | 19,900 | — | — |
| 2026-02-10 | $20.90 | $21.96 | 24,600 | — | — |
| 2026-02-09 | $21.00 | $22.07 | 21,000 | — | — |
| 2026-02-06 | $20.88 | $21.94 | 17,600 | — | — |
| 2026-02-05 | $20.84 | $21.90 | 14,000 | — | — |
| 2026-02-04 | $20.99 | $22.06 | 29,000 | — | — |
| 2026-02-03 | $20.99 | $22.06 | 12,900 | — | — |
| 2026-02-02 | $20.93 | $21.99 | 24,300 | — | — |
| 2026-01-30 | $20.64 | $21.69 | 28,400 | — | — |
| 2026-01-29 | $20.63 | $21.68 | 21,100 | — | — |
| 2026-01-28 | $20.00 | $21.02 | 30,500 | — | — |
| 2026-01-27 | $19.98 | $21.00 | 15,300 | — | — |
| 2026-01-26 | $20.00 | $21.02 | 11,700 | — | — |
| 2026-01-23 | $20.27 | $21.30 | 13,200 | — | — |
| 2026-01-22 | $20.74 | $21.79 | 17,900 | — | — |
| 2026-01-21 | $21.16 | $22.24 | 27,900 | — | — |
| 2026-01-20 | $20.22 | $21.25 | 33,200 | — | — |
| 2026-01-16 | $19.82 | $20.83 | 13,300 | — | — |
| 2026-01-15 | $19.98 | $21.00 | 13,800 | — | — |
| 2026-01-14 | $19.81 | $20.82 | 25,400 | — | — |
| 2026-01-13 | $19.49 | $20.48 | 3,600 | — | — |
| 2026-01-12 | $19.59 | $20.59 | 6,600 | — | — |
| 2026-01-09 | $19.53 | $20.52 | 25,700 | — | — |
| 2026-01-08 | $19.83 | $20.84 | 30,700 | — | — |
| 2026-01-07 | $19.39 | $20.38 | 14,900 | — | — |
| 2026-01-06 | $19.62 | $20.62 | 22,300 | — | — |
| 2026-01-05 | $19.89 | $20.90 | 23,800 | — | — |
| 2026-01-02 | $19.72 | $20.72 | 21,000 | — | — |