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
- 2014-04-02 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 | — | — | — | $24.52 | 91,495 |
| 2026-09-03 | — | — | — | $25.41 | 215,589 |
| 2026-09-02 | — | — | — | $23.04 | 286,776 |
| 2026-09-01 | — | — | — | $23.31 | 106,835 |
| 2026-08-31 | — | — | — | $23.68 | 72,795 |
| 2026-08-28 | — | — | — | $23.58 | 75,167 |
| 2026-08-27 | $23.36 | $23.36 | 2,038,000 | $23.52 | 145,469 |
| 2026-08-26 | $23.38 | $23.38 | 1,617,400 | $23.28 | 106,360 |
| 2026-08-25 | $23.89 | $23.89 | 2,006,900 | $23.41 | 92,648 |
| 2026-08-24 | $23.56 | $23.56 | 1,195,100 | $23.59 | 57,511 |
| 2026-08-21 | $23.50 | $23.50 | 1,555,500 | $23.54 | 77,488 |
| 2026-08-20 | $23.35 | $23.35 | 2,447,400 | $24.02 | 110,011 |
| 2026-08-19 | $23.85 | $23.85 | 2,318,500 | $24.45 | 146,097 |
| 2026-08-18 | $24.53 | $24.53 | 2,629,800 | $24.36 | 233,574 |
| 2026-08-17 | $24.19 | $24.19 | 2,726,500 | $24.57 | 148,701 |
| 2026-08-14 | $24.73 | $24.73 | 4,121,200 | $24.75 | 238,533 |
| 2026-08-13 | $24.58 | $24.58 | 2,697,800 | $24.65 | 100,039 |
| 2026-08-12 | $24.34 | $24.34 | 3,434,500 | $24.32 | 125,939 |
| 2026-08-11 | $24.30 | $24.30 | 2,576,700 | $24.11 | 120,695 |
| 2026-08-10 | $24.21 | $24.21 | 3,012,600 | $24.46 | 111,664 |
| 2026-08-07 | $24.72 | $24.72 | 4,031,400 | $24.71 | 228,965 |
| 2026-08-06 | $24.32 | $24.32 | 10,039,700 | $23.00 | 667,993 |
| 2026-08-05 | $20.67 | $20.67 | 2,406,300 | $21.03 | 120,573 |
| 2026-08-04 | $20.86 | $20.86 | 3,418,900 | $19.85 | 278,450 |
| 2026-08-03 | $19.57 | $19.57 | 1,193,700 | $19.07 | 92,232 |
| 2026-07-31 | $19.30 | $19.30 | 1,358,900 | $19.26 | 108,109 |
| 2026-07-30 | $19.39 | $19.39 | 1,653,300 | $19.47 | 191,727 |
| 2026-07-29 | $19.73 | $19.73 | 2,276,600 | $19.71 | 241,098 |
| 2026-07-28 | $19.70 | $19.70 | 1,741,600 | $19.40 | 138,577 |
| 2026-07-27 | $19.09 | $19.09 | 2,033,300 | $19.07 | 130,830 |
| 2026-07-24 | $18.51 | $18.51 | 2,054,100 | $18.02 | 116,831 |
| 2026-07-23 | $17.92 | $17.92 | 3,085,300 | $18.10 | 122,805 |
| 2026-07-22 | $18.30 | $18.30 | 1,585,800 | $19.39 | 86,231 |
| 2026-07-21 | $19.13 | $19.13 | 3,174,000 | $18.67 | 172,751 |
| 2026-07-20 | $18.97 | $18.97 | 2,166,800 | $18.84 | 353,596 |
| 2026-07-17 | $19.00 | $19.00 | 2,587,000 | — | — |
| 2026-07-16 | $19.91 | $19.91 | 1,681,500 | — | — |
| 2026-07-15 | $20.49 | $20.49 | 1,120,300 | — | — |
| 2026-07-14 | $20.20 | $20.20 | 1,706,200 | — | — |
| 2026-07-13 | $20.41 | $20.41 | 1,382,200 | — | — |
| 2026-07-10 | $20.34 | $20.34 | 2,578,400 | — | — |
| 2026-07-09 | $21.22 | $21.22 | 4,402,500 | — | — |
| 2026-07-08 | $20.31 | $20.31 | 3,594,600 | — | — |
| 2026-07-07 | $20.52 | $20.52 | 2,654,900 | — | — |
| 2026-07-06 | $20.84 | $20.84 | 2,255,300 | — | — |
| 2026-07-02 | $20.38 | $20.38 | 2,272,100 | — | — |
| 2026-07-01 | $20.28 | $20.28 | 3,743,500 | — | — |
| 2026-06-30 | $18.98 | $18.98 | 2,453,900 | — | — |
| 2026-06-29 | $19.10 | $19.10 | 3,332,800 | — | — |
| 2026-06-26 | $18.73 | $18.73 | 5,979,700 | — | — |
| 2026-06-25 | $17.32 | $17.32 | 2,062,500 | — | — |
| 2026-06-24 | $18.29 | $18.29 | 2,719,300 | — | — |
| 2026-06-23 | $18.00 | $18.00 | 4,480,200 | — | — |
| 2026-06-22 | $17.45 | $17.45 | 3,152,500 | — | — |
| 2026-06-18 | $17.89 | $17.89 | 4,252,500 | — | — |
| 2026-06-17 | $18.24 | $18.24 | 6,570,300 | — | — |
| 2026-06-16 | $18.55 | $18.55 | 6,381,100 | — | — |
| 2026-06-15 | $16.75 | $16.75 | 5,843,800 | — | — |
| 2026-06-12 | $16.25 | $16.25 | 4,148,000 | — | — |
| 2026-06-11 | $16.20 | $16.20 | 2,969,800 | — | — |
| 2026-06-10 | $15.67 | $15.67 | 2,743,400 | — | — |
| 2026-06-09 | $15.81 | $15.81 | 3,599,500 | — | — |
| 2026-06-08 | $14.63 | $14.63 | 1,467,600 | — | — |
| 2026-06-05 | $14.68 | $14.68 | 2,436,500 | — | — |
| 2026-06-04 | $14.86 | $14.86 | 1,992,500 | — | — |
| 2026-06-03 | $14.45 | $14.45 | 2,460,200 | — | — |
| 2026-06-02 | $14.85 | $14.85 | 1,740,300 | — | — |
| 2026-06-01 | $15.38 | $15.38 | 2,502,800 | — | — |
| 2026-05-29 | $14.33 | $14.33 | 3,771,400 | — | — |
| 2026-05-28 | $14.43 | $14.43 | 2,963,800 | — | — |
| 2026-05-27 | $13.35 | $13.35 | 1,647,500 | — | — |
| 2026-05-26 | $13.29 | $13.29 | 1,635,000 | — | — |
| 2026-05-22 | $13.20 | $13.20 | 1,390,200 | — | — |
| 2026-05-21 | $13.19 | $13.19 | 1,776,500 | — | — |
| 2026-05-20 | $13.06 | $13.06 | 2,179,600 | — | — |
| 2026-05-19 | $13.39 | $13.39 | 2,549,000 | — | — |
| 2026-05-18 | $13.39 | $13.39 | 3,020,600 | — | — |
| 2026-05-15 | $12.82 | $12.82 | 2,164,900 | — | — |
| 2026-05-14 | $12.42 | $12.42 | 3,708,600 | — | — |
| 2026-05-13 | $12.91 | $12.91 | 3,471,800 | — | — |
| 2026-05-12 | $13.82 | $13.82 | 2,978,200 | — | — |
| 2026-05-11 | $13.37 | $13.37 | 3,672,300 | — | — |
| 2026-05-08 | $14.13 | $14.13 | 4,313,000 | — | — |
| 2026-05-07 | $14.00 | $14.00 | 6,173,500 | — | — |
| 2026-05-06 | $13.39 | $13.39 | 2,801,500 | — | — |
| 2026-05-05 | $13.60 | $13.60 | 1,776,900 | — | — |
| 2026-05-04 | $13.58 | $13.58 | 2,567,300 | — | — |
| 2026-05-01 | $13.72 | $13.72 | 4,026,900 | — | — |
| 2026-04-30 | $12.82 | $12.82 | 1,896,300 | — | — |
| 2026-04-29 | $12.92 | $12.92 | 1,536,300 | — | — |
| 2026-04-28 | $12.97 | $12.97 | 1,488,400 | — | — |
| 2026-04-27 | $13.03 | $13.03 | 2,226,200 | — | — |
| 2026-04-24 | $12.98 | $12.98 | 1,901,700 | — | — |
| 2026-04-23 | $12.53 | $12.53 | 2,291,600 | — | — |
| 2026-04-22 | $13.39 | $13.39 | 1,504,000 | — | — |
| 2026-04-21 | $13.08 | $13.08 | 3,776,800 | — | — |
| 2026-04-20 | $14.00 | $14.00 | 1,687,700 | — | — |
| 2026-04-17 | $13.71 | $13.71 | 2,485,000 | — | — |
| 2026-04-16 | $13.64 | $13.64 | 1,828,100 | — | — |
| 2026-04-15 | $13.25 | $13.25 | 2,061,100 | — | — |
| 2026-04-14 | $12.46 | $12.46 | 1,106,200 | — | — |
| 2026-04-13 | $12.09 | $12.09 | 1,722,100 | — | — |
| 2026-04-10 | $11.98 | $11.98 | 1,701,400 | — | — |
| 2026-04-09 | $11.82 | $11.82 | 2,252,300 | — | — |
| 2026-04-08 | $12.16 | $12.16 | 1,740,200 | — | — |
| 2026-04-07 | $12.05 | $12.05 | 1,917,200 | — | — |
| 2026-04-06 | $12.16 | $12.16 | 1,378,400 | — | — |
| 2026-04-02 | $11.89 | $11.89 | 1,522,200 | — | — |
| 2026-04-01 | $11.79 | $11.79 | 1,981,800 | — | — |
| 2026-03-31 | $11.88 | $11.88 | 2,311,600 | — | — |
| 2026-03-30 | $11.57 | $11.57 | 2,939,900 | — | — |
| 2026-03-27 | $11.65 | $11.65 | 1,906,100 | — | — |
| 2026-03-26 | $11.85 | $11.85 | 2,029,600 | — | — |
| 2026-03-25 | $12.11 | $12.11 | 1,831,900 | — | — |
| 2026-03-24 | $12.03 | $12.03 | 1,170,500 | — | — |
| 2026-03-23 | $12.45 | $12.45 | 1,720,000 | — | — |
| 2026-03-20 | $12.38 | $12.38 | 2,633,100 | — | — |
| 2026-03-19 | $12.49 | $12.49 | 2,116,500 | — | — |
| 2026-03-18 | $12.72 | $12.72 | 2,682,500 | — | — |
| 2026-03-17 | $12.34 | $12.34 | 1,506,900 | — | — |
| 2026-03-16 | $12.18 | $12.18 | 2,127,500 | — | — |
| 2026-03-13 | $11.88 | $11.88 | 1,627,900 | — | — |
| 2026-03-12 | $12.29 | $12.29 | 1,283,700 | — | — |
| 2026-03-11 | $13.03 | $13.03 | 1,865,900 | — | — |
| 2026-03-10 | $13.00 | $13.00 | 1,660,800 | — | — |
| 2026-03-09 | $13.53 | $13.53 | 1,473,000 | — | — |
| 2026-03-06 | $14.00 | $14.00 | 1,803,000 | — | — |
| 2026-03-05 | $14.16 | $14.16 | 2,268,100 | — | — |
| 2026-03-04 | $13.83 | $13.83 | 2,203,600 | — | — |
| 2026-03-03 | $13.77 | $13.77 | 2,525,500 | — | — |
| 2026-03-02 | $13.56 | $13.56 | 2,506,400 | — | — |
| 2026-02-27 | $13.62 | $13.62 | 3,353,200 | — | — |
| 2026-02-26 | $13.48 | $13.48 | 7,480,800 | — | — |
| 2026-02-25 | $11.97 | $11.97 | 3,769,000 | — | — |
| 2026-02-24 | $11.70 | $11.70 | 2,287,900 | — | — |
| 2026-02-23 | $11.32 | $11.32 | 2,630,200 | — | — |
| 2026-02-20 | $12.23 | $12.23 | 1,331,700 | — | — |
| 2026-02-19 | $12.21 | $12.21 | 1,508,600 | — | — |
| 2026-02-18 | $12.00 | $12.00 | 1,822,300 | — | — |
| 2026-02-17 | $11.57 | $11.57 | 1,430,100 | — | — |
| 2026-02-13 | $11.70 | $11.70 | 1,365,200 | — | — |
| 2026-02-12 | $11.20 | $11.20 | 2,823,800 | — | — |
| 2026-02-11 | $11.80 | $11.80 | 2,141,300 | — | — |
| 2026-02-10 | $11.97 | $11.97 | 2,741,800 | — | — |
| 2026-02-09 | $11.67 | $11.67 | 1,752,900 | — | — |
| 2026-02-06 | $11.29 | $11.29 | 2,257,000 | — | — |
| 2026-02-05 | $11.28 | $11.28 | 2,184,200 | — | — |
| 2026-02-04 | $11.91 | $11.91 | 4,325,200 | — | — |
| 2026-02-03 | $11.50 | $11.50 | 9,158,100 | — | — |
| 2026-02-02 | $14.06 | $14.06 | 1,488,200 | — | — |
| 2026-01-30 | $14.47 | $14.47 | 1,590,300 | — | — |
| 2026-01-29 | $15.02 | $15.02 | 1,154,500 | — | — |
| 2026-01-28 | $14.86 | $14.86 | 1,545,400 | — | — |
| 2026-01-27 | $15.05 | $15.05 | 2,176,100 | — | — |
| 2026-01-26 | $15.37 | $15.37 | 1,396,600 | — | — |
| 2026-01-23 | $15.41 | $15.41 | 2,583,400 | — | — |
| 2026-01-22 | $15.08 | $15.08 | 1,853,300 | — | — |
| 2026-01-21 | $14.29 | $14.29 | 2,501,400 | — | — |
| 2026-01-20 | $14.80 | $14.80 | 2,683,600 | — | — |
| 2026-01-16 | $14.38 | $14.38 | 3,122,700 | — | — |
| 2026-01-15 | $14.90 | $14.90 | 3,548,100 | — | — |
| 2026-01-14 | $15.30 | $15.30 | 2,562,300 | — | — |
| 2026-01-13 | $16.09 | $16.09 | 1,297,900 | — | — |
| 2026-01-12 | $16.32 | $16.32 | 1,838,500 | — | — |
| 2026-01-09 | $16.17 | $16.17 | 3,174,500 | — | — |
| 2026-01-08 | $16.60 | $16.60 | 1,343,700 | — | — |
| 2026-01-07 | $16.80 | $16.80 | 1,708,900 | — | — |
| 2026-01-06 | $16.88 | $16.88 | 3,916,000 | — | — |
| 2026-01-05 | $16.77 | $16.77 | 2,109,700 | — | — |
| 2026-01-02 | $16.06 | $16.06 | 1,775,900 | — | — |