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
- 2013-07-03 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 | — | — | — | $26.38 | 35,138 |
| 2026-09-03 | — | — | — | $25.27 | 64,900 |
| 2026-09-02 | — | — | — | $25.79 | 78,016 |
| 2026-09-01 | — | — | — | $26.21 | 77,181 |
| 2026-08-31 | — | — | — | $29.69 | 86,353 |
| 2026-08-28 | — | — | — | $30.26 | 70,274 |
| 2026-08-27 | $30.06 | $30.06 | 550,100 | $30.93 | 34,791 |
| 2026-08-26 | $31.19 | $31.19 | 562,900 | $31.93 | 35,031 |
| 2026-08-25 | $31.74 | $31.74 | 587,600 | $32.27 | 42,415 |
| 2026-08-24 | $31.90 | $31.90 | 683,900 | $31.43 | 54,648 |
| 2026-08-21 | $31.09 | $31.09 | 635,100 | $31.82 | 37,085 |
| 2026-08-20 | $31.32 | $31.32 | 676,800 | $31.90 | 29,403 |
| 2026-08-19 | $31.82 | $31.82 | 557,900 | $32.57 | 62,432 |
| 2026-08-18 | $32.35 | $32.35 | 612,200 | $32.40 | 54,710 |
| 2026-08-17 | $32.77 | $32.77 | 812,900 | $33.46 | 54,304 |
| 2026-08-14 | $33.58 | $33.58 | 964,200 | $34.54 | 46,903 |
| 2026-08-13 | $34.48 | $34.48 | 937,300 | $34.41 | 45,825 |
| 2026-08-12 | $34.22 | $34.22 | 643,800 | $33.06 | 32,097 |
| 2026-08-11 | $32.84 | $32.84 | 422,300 | $33.20 | 26,758 |
| 2026-08-10 | $33.04 | $33.04 | 539,500 | $33.80 | 27,981 |
| 2026-08-07 | $33.95 | $33.95 | 487,800 | $34.01 | 28,958 |
| 2026-08-06 | $34.07 | $34.07 | 531,400 | $33.66 | 27,344 |
| 2026-08-05 | $34.11 | $34.11 | 949,500 | $34.20 | 57,595 |
| 2026-08-04 | $34.09 | $34.09 | 1,563,200 | $33.70 | 87,095 |
| 2026-08-03 | $33.12 | $33.12 | 1,979,200 | $30.76 | 143,295 |
| 2026-07-31 | $29.58 | $29.58 | 597,700 | $29.79 | 47,853 |
| 2026-07-30 | $29.79 | $29.79 | 897,000 | $29.66 | 46,191 |
| 2026-07-29 | $29.75 | $29.75 | 1,097,800 | $29.27 | 50,004 |
| 2026-07-28 | $29.74 | $29.74 | 1,006,600 | $28.26 | 65,445 |
| 2026-07-27 | $28.09 | $28.09 | 510,000 | $27.56 | 39,621 |
| 2026-07-24 | $26.85 | $26.85 | 545,200 | $27.47 | 30,860 |
| 2026-07-23 | $27.04 | $27.04 | 803,900 | $26.77 | 63,186 |
| 2026-07-22 | $27.80 | $27.80 | 627,200 | $28.27 | 41,666 |
| 2026-07-21 | $28.45 | $28.45 | 804,200 | $27.89 | 110,439 |
| 2026-07-20 | $27.60 | $27.60 | 802,100 | $27.96 | 76,863 |
| 2026-07-17 | $27.67 | $27.67 | 1,095,900 | — | — |
| 2026-07-16 | $27.51 | $27.51 | 844,700 | — | — |
| 2026-07-15 | $26.20 | $26.20 | 812,000 | — | — |
| 2026-07-14 | $26.18 | $26.18 | 735,300 | — | — |
| 2026-07-13 | $26.49 | $26.49 | 504,200 | — | — |
| 2026-07-10 | $26.52 | $26.52 | 869,300 | — | — |
| 2026-07-09 | $26.14 | $26.14 | 538,900 | — | — |
| 2026-07-08 | $25.60 | $25.60 | 660,800 | — | — |
| 2026-07-07 | $25.67 | $25.67 | 678,800 | — | — |
| 2026-07-06 | $25.48 | $25.48 | 706,500 | — | — |
| 2026-07-02 | $26.22 | $26.22 | 765,700 | — | — |
| 2026-07-01 | $26.75 | $26.75 | 1,019,900 | — | — |
| 2026-06-30 | $28.24 | $28.24 | 993,200 | — | — |
| 2026-06-29 | $28.35 | $28.35 | 1,332,900 | — | — |
| 2026-06-26 | $29.57 | $29.57 | 4,872,900 | — | — |
| 2026-06-25 | $28.60 | $28.60 | 1,514,900 | — | — |
| 2026-06-24 | $26.98 | $26.98 | 1,582,500 | — | — |
| 2026-06-23 | $25.77 | $25.77 | 1,163,700 | — | — |
| 2026-06-22 | $25.55 | $25.55 | 647,800 | — | — |
| 2026-06-18 | $25.75 | $25.75 | 1,410,600 | — | — |
| 2026-06-17 | $23.96 | $23.96 | 686,900 | — | — |
| 2026-06-16 | $23.90 | $23.90 | 523,600 | — | — |
| 2026-06-15 | $23.97 | $23.97 | 570,800 | — | — |
| 2026-06-12 | $23.45 | $23.45 | 408,200 | — | — |
| 2026-06-11 | $23.13 | $23.13 | 489,300 | — | — |
| 2026-06-10 | $21.90 | $21.90 | 504,500 | — | — |
| 2026-06-09 | $22.27 | $22.27 | 550,700 | — | — |
| 2026-06-08 | $21.39 | $21.39 | 461,400 | — | — |
| 2026-06-05 | $21.66 | $21.66 | 428,000 | — | — |
| 2026-06-04 | $22.19 | $22.19 | 1,120,200 | — | — |
| 2026-06-03 | $21.74 | $21.74 | 723,900 | — | — |
| 2026-06-02 | $22.70 | $22.70 | 1,132,300 | — | — |
| 2026-06-01 | $22.96 | $22.96 | 1,430,400 | — | — |
| 2026-05-29 | $22.95 | $22.95 | 1,845,300 | — | — |
| 2026-05-28 | $22.98 | $22.98 | 807,800 | — | — |
| 2026-05-27 | $22.57 | $22.57 | 830,600 | — | — |
| 2026-05-26 | $21.37 | $21.37 | 631,900 | — | — |
| 2026-05-22 | $20.57 | $20.57 | 488,900 | — | — |
| 2026-05-21 | $19.88 | $19.88 | 568,500 | — | — |
| 2026-05-20 | $19.19 | $19.19 | 679,400 | — | — |
| 2026-05-19 | $18.46 | $18.46 | 418,000 | — | — |
| 2026-05-18 | $19.16 | $19.16 | 510,900 | — | — |
| 2026-05-15 | $18.67 | $18.67 | 551,200 | — | — |
| 2026-05-14 | $19.36 | $19.36 | 691,800 | — | — |
| 2026-05-13 | $18.88 | $18.88 | 616,300 | — | — |
| 2026-05-12 | $19.02 | $19.02 | 704,400 | — | — |
| 2026-05-11 | $19.48 | $19.48 | 1,416,000 | — | — |
| 2026-05-08 | $21.10 | $21.10 | 773,100 | — | — |
| 2026-05-07 | $21.15 | $21.15 | 1,071,000 | — | — |
| 2026-05-06 | $21.70 | $21.70 | 1,216,400 | — | — |
| 2026-05-05 | $20.47 | $20.47 | 1,237,900 | — | — |
| 2026-05-04 | $17.84 | $17.84 | 792,400 | — | — |
| 2026-05-01 | $18.55 | $18.55 | 662,600 | — | — |
| 2026-04-30 | $18.53 | $18.53 | 483,000 | — | — |
| 2026-04-29 | $17.67 | $17.67 | 444,900 | — | — |
| 2026-04-28 | $17.86 | $17.86 | 640,000 | — | — |
| 2026-04-27 | $18.31 | $18.31 | 473,900 | — | — |
| 2026-04-24 | $18.38 | $18.38 | 478,300 | — | — |
| 2026-04-23 | $18.41 | $18.41 | 444,900 | — | — |
| 2026-04-22 | $18.33 | $18.33 | 700,300 | — | — |
| 2026-04-21 | $18.64 | $18.64 | 593,800 | — | — |
| 2026-04-20 | $20.25 | $20.25 | 579,200 | — | — |
| 2026-04-17 | $20.96 | $20.96 | 1,185,500 | — | — |
| 2026-04-16 | $19.57 | $19.57 | 947,600 | — | — |
| 2026-04-15 | $20.05 | $20.05 | 559,400 | — | — |
| 2026-04-14 | $20.00 | $20.00 | 511,800 | — | — |
| 2026-04-13 | $19.22 | $19.22 | 585,700 | — | — |
| 2026-04-10 | $19.13 | $19.13 | 446,500 | — | — |
| 2026-04-09 | $19.02 | $19.02 | 454,800 | — | — |
| 2026-04-08 | $18.89 | $18.89 | 843,400 | — | — |
| 2026-04-07 | $17.10 | $17.10 | 680,100 | — | — |
| 2026-04-06 | $17.48 | $17.48 | 726,400 | — | — |
| 2026-04-02 | $17.06 | $17.06 | 708,700 | — | — |
| 2026-04-01 | $17.70 | $17.70 | 456,100 | — | — |
| 2026-03-31 | $17.30 | $17.30 | 625,300 | — | — |
| 2026-03-30 | $16.61 | $16.61 | 688,000 | — | — |
| 2026-03-27 | $16.87 | $16.87 | 742,000 | — | — |
| 2026-03-26 | $18.16 | $18.16 | 495,800 | — | — |
| 2026-03-25 | $18.58 | $18.58 | 609,600 | — | — |
| 2026-03-24 | $18.17 | $18.17 | 469,900 | — | — |
| 2026-03-23 | $18.09 | $18.09 | 760,700 | — | — |
| 2026-03-20 | $17.19 | $17.19 | 1,121,100 | — | — |
| 2026-03-19 | $17.63 | $17.63 | 713,100 | — | — |
| 2026-03-18 | $17.59 | $17.59 | 655,900 | — | — |
| 2026-03-17 | $17.78 | $17.78 | 847,700 | — | — |
| 2026-03-16 | $16.93 | $16.93 | 1,172,900 | — | — |
| 2026-03-13 | $16.16 | $16.16 | 833,100 | — | — |
| 2026-03-12 | $16.80 | $16.80 | 714,400 | — | — |
| 2026-03-11 | $17.65 | $17.65 | 571,000 | — | — |
| 2026-03-10 | $17.65 | $17.65 | 662,100 | — | — |
| 2026-03-09 | $17.81 | $17.81 | 1,382,800 | — | — |
| 2026-03-06 | $17.84 | $17.84 | 782,800 | — | — |
| 2026-03-05 | $18.21 | $18.21 | 691,000 | — | — |
| 2026-03-04 | $18.39 | $18.39 | 752,700 | — | — |
| 2026-03-03 | $19.03 | $19.03 | 1,044,800 | — | — |
| 2026-03-02 | $19.40 | $19.40 | 1,137,800 | — | — |
| 2026-02-27 | $19.71 | $19.71 | 1,373,700 | — | — |
| 2026-02-26 | $20.23 | $20.23 | 809,000 | — | — |
| 2026-02-25 | $20.75 | $20.75 | 869,900 | — | — |
| 2026-02-24 | $20.55 | $20.55 | 719,800 | — | — |
| 2026-02-23 | $20.02 | $20.02 | 646,300 | — | — |
| 2026-02-20 | $20.85 | $20.85 | 1,130,200 | — | — |
| 2026-02-19 | $20.49 | $20.49 | 716,700 | — | — |
| 2026-02-18 | $20.69 | $20.69 | 758,200 | — | — |
| 2026-02-17 | $20.54 | $20.54 | 913,600 | — | — |
| 2026-02-13 | $20.07 | $20.07 | 569,400 | — | — |
| 2026-02-12 | $20.25 | $20.25 | 619,300 | — | — |
| 2026-02-11 | $20.08 | $20.08 | 885,000 | — | — |
| 2026-02-10 | $20.36 | $20.36 | 726,900 | — | — |
| 2026-02-09 | $20.17 | $20.17 | 794,800 | — | — |
| 2026-02-06 | $20.07 | $20.07 | 1,687,400 | — | — |
| 2026-02-05 | $18.28 | $18.28 | 848,900 | — | — |
| 2026-02-04 | $17.98 | $17.98 | 1,175,800 | — | — |
| 2026-02-03 | $17.45 | $17.45 | 986,200 | — | — |
| 2026-02-02 | $17.28 | $17.28 | 987,000 | — | — |
| 2026-01-30 | $16.67 | $16.67 | 643,400 | — | — |
| 2026-01-29 | $16.82 | $16.82 | 961,000 | — | — |
| 2026-01-28 | $16.24 | $16.24 | 894,900 | — | — |
| 2026-01-27 | $16.14 | $16.14 | 731,900 | — | — |
| 2026-01-26 | $16.08 | $16.08 | 460,100 | — | — |
| 2026-01-23 | $15.91 | $15.91 | 722,100 | — | — |
| 2026-01-22 | $16.41 | $16.41 | 839,800 | — | — |
| 2026-01-21 | $16.18 | $16.18 | 803,700 | — | — |
| 2026-01-20 | $15.64 | $15.64 | 878,200 | — | — |
| 2026-01-16 | $16.23 | $16.23 | 538,600 | — | — |
| 2026-01-15 | $16.68 | $16.68 | 518,100 | — | — |
| 2026-01-14 | $16.79 | $16.79 | 782,700 | — | — |
| 2026-01-13 | $16.96 | $16.96 | 1,107,900 | — | — |
| 2026-01-12 | $16.89 | $16.89 | 2,011,800 | — | — |
| 2026-01-09 | $15.04 | $15.04 | 844,300 | — | — |
| 2026-01-08 | $14.73 | $14.73 | 581,100 | — | — |
| 2026-01-07 | $14.98 | $14.98 | 1,299,700 | — | — |
| 2026-01-06 | $14.46 | $14.46 | 338,500 | — | — |
| 2026-01-05 | $14.55 | $14.55 | 347,400 | — | — |
| 2026-01-02 | $14.44 | $14.44 | 285,900 | — | — |