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
- 2018-01-11 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 | — | — | — | $20.26 | 152,148 |
| 2026-09-03 | — | — | — | $19.97 | 300,829 |
| 2026-09-02 | — | — | — | $19.68 | 170,170 |
| 2026-09-01 | — | — | — | $19.73 | 208,415 |
| 2026-08-31 | — | — | — | $19.34 | 250,068 |
| 2026-08-28 | — | — | — | $19.28 | 120,471 |
| 2026-08-27 | $19.26 | $21.13 | 2,848,100 | $18.67 | 205,189 |
| 2026-08-26 | $18.51 | $20.31 | 3,859,000 | $18.00 | 227,696 |
| 2026-08-25 | $18.38 | $20.17 | 4,476,800 | $18.34 | 235,556 |
| 2026-08-24 | $18.48 | $20.28 | 4,246,800 | $19.06 | 325,899 |
| 2026-08-21 | $19.36 | $21.24 | 2,672,400 | $19.39 | 231,990 |
| 2026-08-20 | $19.24 | $21.11 | 4,325,900 | $20.33 | 268,595 |
| 2026-08-19 | $20.14 | $22.10 | 4,998,800 | $21.70 | 379,399 |
| 2026-08-18 | $21.29 | $23.36 | 2,437,100 | $21.99 | 185,231 |
| 2026-08-17 | $22.24 | $24.40 | 1,944,900 | $22.15 | 142,611 |
| 2026-08-14 | $22.01 | $24.15 | 2,621,500 | $21.35 | 130,541 |
| 2026-08-13 | $21.12 | $23.17 | 3,146,400 | $21.62 | 226,862 |
| 2026-08-12 | $21.59 | $23.69 | 3,684,000 | $21.88 | 275,611 |
| 2026-08-11 | $21.48 | $23.57 | 2,637,800 | $21.21 | 177,748 |
| 2026-08-10 | $21.13 | $23.18 | 3,681,900 | $20.49 | 207,652 |
| 2026-08-07 | $19.94 | $21.88 | 3,515,700 | $19.91 | 203,783 |
| 2026-08-06 | $20.04 | $21.99 | 3,796,200 | $19.60 | 200,819 |
| 2026-08-05 | $19.40 | $21.28 | 5,788,200 | $19.63 | 264,767 |
| 2026-08-04 | $19.81 | $21.73 | 6,443,500 | $18.79 | 547,320 |
| 2026-08-03 | $18.98 | $20.82 | 4,072,300 | $18.00 | 164,429 |
| 2026-07-31 | $18.71 | $20.53 | 5,400,000 | $18.60 | 329,449 |
| 2026-07-30 | $17.95 | $19.69 | 8,027,400 | $17.50 | 459,634 |
| 2026-07-29 | $17.09 | $18.75 | 6,432,300 | $18.40 | 397,351 |
| 2026-07-28 | $17.70 | $19.42 | 14,143,900 | $16.67 | 791,483 |
| 2026-07-27 | $16.86 | $18.50 | 7,590,700 | $17.10 | 462,229 |
| 2026-07-24 | $17.36 | $19.05 | 14,256,000 | $19.57 | 609,398 |
| 2026-07-23 | $19.62 | $21.53 | 13,699,800 | $25.75 | 622,543 |
| 2026-07-22 | $25.14 | $27.58 | 3,985,700 | $24.85 | 338,882 |
| 2026-07-21 | $24.88 | $27.30 | 4,437,400 | $24.75 | 143,906 |
| 2026-07-20 | $24.07 | $26.41 | 3,116,900 | $23.87 | 158,404 |
| 2026-07-17 | $23.84 | $26.16 | 3,037,600 | — | — |
| 2026-07-16 | $23.46 | $25.74 | 3,859,600 | — | — |
| 2026-07-15 | $25.13 | $27.57 | 2,598,400 | — | — |
| 2026-07-14 | $25.27 | $27.72 | 3,705,800 | — | — |
| 2026-07-13 | $25.23 | $27.68 | 2,355,600 | — | — |
| 2026-07-10 | $24.49 | $26.87 | 1,696,200 | — | — |
| 2026-07-09 | $24.20 | $26.55 | 2,786,400 | — | — |
| 2026-07-08 | $24.44 | $26.81 | 3,133,500 | — | — |
| 2026-07-07 | $23.66 | $25.96 | 2,544,700 | — | — |
| 2026-07-06 | $23.29 | $25.55 | 2,939,300 | — | — |
| 2026-07-02 | $23.79 | $26.10 | 4,430,200 | — | — |
| 2026-07-01 | $24.31 | $26.67 | 3,447,200 | — | — |
| 2026-06-30 | $26.19 | $28.73 | 2,666,300 | — | — |
| 2026-06-29 | $26.27 | $28.82 | 3,829,800 | — | — |
| 2026-06-26 | $26.86 | $29.47 | 11,654,500 | — | — |
| 2026-06-25 | $27.25 | $29.90 | 3,435,000 | — | — |
| 2026-06-24 | $26.21 | $28.76 | 6,547,200 | — | — |
| 2026-06-23 | $27.05 | $29.68 | 3,820,800 | — | — |
| 2026-06-22 | $27.85 | $30.56 | 3,160,100 | — | — |
| 2026-06-18 | $27.18 | $29.82 | 5,867,600 | — | — |
| 2026-06-17 | $27.17 | $29.81 | 2,812,300 | — | — |
| 2026-06-16 | $27.35 | $30.01 | 2,660,400 | — | — |
| 2026-06-15 | $28.07 | $30.80 | 2,726,000 | — | — |
| 2026-06-12 | $28.87 | $31.67 | 3,665,900 | — | — |
| 2026-06-11 | $28.03 | $30.75 | 3,257,900 | — | — |
| 2026-06-10 | $28.23 | $30.97 | 3,104,100 | — | — |
| 2026-06-09 | $28.13 | $30.86 | 3,862,000 | — | — |
| 2026-06-08 | $28.76 | $31.55 | 2,822,600 | — | — |
| 2026-06-05 | $28.45 | $31.21 | 3,939,700 | — | — |
| 2026-06-04 | $31.56 | $34.63 | 2,561,300 | — | — |
| 2026-06-03 | $31.06 | $33.98 | 4,356,700 | — | — |
| 2026-06-02 | $31.25 | $34.19 | 4,003,100 | — | — |
| 2026-06-01 | $29.37 | $32.13 | 2,330,800 | — | — |
| 2026-05-29 | $29.26 | $32.01 | 4,705,700 | — | — |
| 2026-05-28 | $29.06 | $31.79 | 3,749,100 | — | — |
| 2026-05-27 | $30.08 | $32.91 | 3,087,800 | — | — |
| 2026-05-26 | $31.95 | $34.95 | 2,367,300 | — | — |
| 2026-05-22 | $31.84 | $34.83 | 2,269,800 | — | — |
| 2026-05-21 | $32.88 | $35.97 | 3,307,600 | — | — |
| 2026-05-20 | $32.72 | $35.79 | 1,967,400 | — | — |
| 2026-05-19 | $33.11 | $36.22 | 2,479,700 | — | — |
| 2026-05-18 | $33.07 | $36.18 | 3,139,500 | — | — |
| 2026-05-15 | $32.95 | $36.05 | 4,034,900 | — | — |
| 2026-05-14 | $33.35 | $36.48 | 2,358,300 | — | — |
| 2026-05-13 | $33.48 | $36.63 | 4,161,300 | — | — |
| 2026-05-12 | $33.23 | $36.35 | 3,613,100 | — | — |
| 2026-05-11 | $33.39 | $36.53 | 3,067,300 | — | — |
| 2026-05-08 | $33.11 | $36.22 | 3,310,400 | — | — |
| 2026-05-07 | $31.68 | $34.66 | 3,233,300 | — | — |
| 2026-05-06 | $32.47 | $35.52 | 2,951,400 | — | — |
| 2026-05-05 | $33.70 | $36.87 | 2,798,900 | — | — |
| 2026-05-04 | $33.93 | $37.12 | 3,759,900 | — | — |
| 2026-05-01 | $32.68 | $35.75 | 4,269,400 | — | — |
| 2026-04-30 | $33.79 | $36.96 | 5,194,700 | — | — |
| 2026-04-29 | $33.82 | $37.00 | 7,036,500 | — | — |
| 2026-04-28 | $33.05 | $36.16 | 3,698,100 | — | — |
| 2026-04-27 | $32.85 | $35.94 | 5,917,600 | — | — |
| 2026-04-24 | $32.74 | $35.82 | 3,913,300 | — | — |
| 2026-04-23 | $32.32 | $35.36 | 7,833,200 | — | — |
| 2026-04-22 | $29.42 | $32.18 | 4,110,400 | — | — |
| 2026-04-21 | $28.33 | $30.99 | 3,259,800 | — | — |
| 2026-04-20 | $26.56 | $29.06 | 2,372,700 | — | — |
| 2026-04-17 | $26.30 | $28.77 | 4,805,800 | — | — |
| 2026-04-16 | $27.96 | $30.59 | 1,807,800 | — | — |
| 2026-04-15 | $27.78 | $30.39 | 1,741,100 | — | — |
| 2026-04-14 | $27.24 | $29.80 | 4,855,500 | — | — |
| 2026-04-13 | $27.88 | $30.50 | 3,755,700 | — | — |
| 2026-04-10 | $27.63 | $30.23 | 3,277,300 | — | — |
| 2026-04-09 | $27.20 | $29.76 | 3,397,100 | — | — |
| 2026-04-08 | $28.16 | $30.81 | 3,724,400 | — | — |
| 2026-04-07 | $28.44 | $31.11 | 2,706,300 | — | — |
| 2026-04-06 | $27.67 | $30.27 | 2,064,700 | — | — |
| 2026-04-02 | $28.10 | $30.74 | 3,232,800 | — | — |
| 2026-04-01 | $27.92 | $30.54 | 2,683,900 | — | — |
| 2026-03-31 | $28.80 | $31.51 | 4,705,000 | — | — |
| 2026-03-30 | $28.86 | $31.57 | 3,506,500 | — | — |
| 2026-03-27 | $29.04 | $31.77 | 4,880,000 | — | — |
| 2026-03-26 | $29.86 | $32.67 | 16,246,900 | — | — |
| 2026-03-25 | $28.80 | $31.51 | 11,543,800 | — | — |
| 2026-03-24 | $29.70 | $32.49 | 2,917,300 | — | — |
| 2026-03-23 | $29.11 | $31.85 | 8,633,300 | — | — |
| 2026-03-20 | $31.45 | $34.40 | 5,105,600 | — | — |
| 2026-03-19 | $31.73 | $34.71 | 3,240,600 | — | — |
| 2026-03-18 | $31.64 | $34.61 | 3,488,700 | — | — |
| 2026-03-17 | $31.14 | $34.07 | 6,154,200 | — | — |
| 2026-03-16 | $30.02 | $32.84 | 3,106,300 | — | — |
| 2026-03-13 | $30.22 | $33.06 | 3,510,500 | — | — |
| 2026-03-12 | $30.30 | $33.15 | 5,314,900 | — | — |
| 2026-03-11 | $29.93 | $32.74 | 5,471,100 | — | — |
| 2026-03-10 | $28.32 | $30.98 | 4,111,600 | — | — |
| 2026-03-09 | $27.76 | $30.37 | 4,726,700 | — | — |
| 2026-03-06 | $26.80 | $29.32 | 4,036,400 | — | — |
| 2026-03-05 | $27.83 | $30.44 | 3,157,300 | — | — |
| 2026-03-04 | $27.47 | $30.05 | 4,205,900 | — | — |
| 2026-03-03 | $27.83 | $30.35 | 3,125,200 | — | — |
| 2026-03-02 | $28.48 | $31.06 | 3,067,500 | — | — |
| 2026-02-27 | $28.09 | $30.63 | 3,392,300 | — | — |
| 2026-02-26 | $27.92 | $30.44 | 2,424,200 | — | — |
| 2026-02-25 | $28.37 | $30.94 | 3,145,000 | — | — |
| 2026-02-24 | $28.24 | $30.79 | 4,102,700 | — | — |
| 2026-02-23 | $26.64 | $29.05 | 2,563,200 | — | — |
| 2026-02-20 | $26.85 | $29.28 | 3,354,500 | — | — |
| 2026-02-19 | $26.89 | $29.32 | 4,723,900 | — | — |
| 2026-02-18 | $27.12 | $29.57 | 4,602,700 | — | — |
| 2026-02-17 | $26.68 | $29.09 | 5,692,800 | — | — |
| 2026-02-13 | $25.90 | $28.24 | 8,298,300 | — | — |
| 2026-02-12 | $24.77 | $27.01 | 4,417,700 | — | — |
| 2026-02-11 | $24.46 | $26.67 | 3,724,200 | — | — |
| 2026-02-10 | $24.20 | $26.39 | 2,342,800 | — | — |
| 2026-02-09 | $25.17 | $27.45 | 3,556,800 | — | — |
| 2026-02-06 | $25.23 | $27.51 | 6,819,700 | — | — |
| 2026-02-05 | $23.72 | $25.86 | 6,463,400 | — | — |
| 2026-02-04 | $24.11 | $26.29 | 15,814,100 | — | — |
| 2026-02-03 | $26.04 | $28.39 | 9,759,300 | — | — |
| 2026-02-02 | $26.09 | $28.45 | 4,814,400 | — | — |
| 2026-01-30 | $24.65 | $26.88 | 5,137,700 | — | — |
| 2026-01-29 | $25.34 | $27.63 | 10,564,200 | — | — |
| 2026-01-28 | $21.80 | $23.77 | 4,641,100 | — | — |
| 2026-01-27 | $22.18 | $24.19 | 4,559,000 | — | — |
| 2026-01-26 | $21.10 | $23.01 | 3,700,000 | — | — |
| 2026-01-23 | $20.84 | $22.72 | 4,398,300 | — | — |
| 2026-01-22 | $21.51 | $23.45 | 3,088,500 | — | — |
| 2026-01-21 | $21.22 | $23.14 | 3,365,100 | — | — |
| 2026-01-20 | $20.13 | $21.95 | 2,783,800 | — | — |
| 2026-01-16 | $20.19 | $22.02 | 2,374,200 | — | — |
| 2026-01-15 | $20.46 | $22.31 | 2,717,900 | — | — |
| 2026-01-14 | $20.03 | $21.84 | 3,225,900 | — | — |
| 2026-01-13 | $20.30 | $22.14 | 3,165,500 | — | — |
| 2026-01-12 | $19.23 | $20.97 | 2,984,500 | — | — |
| 2026-01-09 | $19.67 | $21.45 | 3,210,600 | — | — |
| 2026-01-08 | $19.05 | $20.77 | 3,998,600 | — | — |
| 2026-01-07 | $18.99 | $20.71 | 3,599,300 | — | — |
| 2026-01-06 | $19.00 | $20.72 | 3,997,300 | — | — |
| 2026-01-05 | $18.84 | $20.54 | 6,233,300 | — | — |
| 2026-01-02 | $18.88 | $20.59 | 2,704,100 | — | — |