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
- 2001-04-02 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 | — | — | — | $24.09 | 192,261 |
| 2026-09-03 | — | — | — | $24.04 | 336,535 |
| 2026-09-02 | — | — | — | $23.12 | 190,799 |
| 2026-09-01 | — | — | — | $22.82 | 134,566 |
| 2026-08-31 | — | — | — | $23.00 | 206,348 |
| 2026-08-28 | — | — | — | $22.95 | 248,041 |
| 2026-08-27 | $22.44 | $25.49 | 2,117,500 | $22.54 | 146,984 |
| 2026-08-26 | $22.44 | $25.49 | 1,944,500 | $22.43 | 134,078 |
| 2026-08-25 | $22.23 | $25.25 | 1,406,000 | $22.17 | 124,926 |
| 2026-08-24 | $21.96 | $24.95 | 2,120,100 | $21.82 | 179,214 |
| 2026-08-21 | $22.04 | $25.04 | 1,897,800 | $22.11 | 175,698 |
| 2026-08-20 | $21.56 | $24.49 | 2,533,400 | $21.58 | 210,310 |
| 2026-08-19 | $21.56 | $24.49 | 6,318,200 | $22.30 | 515,515 |
| 2026-08-18 | $22.72 | $25.81 | 2,030,800 | $22.94 | 187,600 |
| 2026-08-17 | $23.03 | $26.16 | 3,075,700 | $22.92 | 207,642 |
| 2026-08-14 | $23.06 | $26.20 | 2,678,100 | $23.23 | 313,264 |
| 2026-08-13 | $23.10 | $26.24 | 2,503,000 | $23.20 | 167,143 |
| 2026-08-12 | $22.76 | $25.86 | 2,292,400 | $22.76 | 175,163 |
| 2026-08-11 | $22.12 | $25.13 | 1,590,700 | $22.28 | 116,127 |
| 2026-08-10 | $22.24 | $25.27 | 1,869,700 | $22.17 | 147,140 |
| 2026-08-07 | $22.49 | $25.55 | 2,196,800 | $22.58 | 261,309 |
| 2026-08-06 | $22.52 | $25.58 | 2,212,200 | $22.65 | 164,062 |
| 2026-08-05 | $22.42 | $25.47 | 3,095,500 | $22.56 | 278,707 |
| 2026-08-04 | $21.83 | $24.80 | 4,701,700 | $22.05 | 366,265 |
| 2026-08-03 | $22.49 | $25.55 | 3,811,700 | $22.79 | 367,250 |
| 2026-07-31 | $22.45 | $25.50 | 4,723,900 | $22.43 | 437,353 |
| 2026-07-30 | $22.50 | $25.56 | 4,518,500 | $21.89 | 410,448 |
| 2026-07-29 | $21.94 | $24.92 | 3,890,200 | $22.40 | 381,522 |
| 2026-07-28 | $22.43 | $25.48 | 3,251,200 | $22.36 | 228,261 |
| 2026-07-27 | $23.10 | $26.24 | 3,574,900 | $23.21 | 320,262 |
| 2026-07-24 | $22.89 | $26.00 | 2,830,500 | $22.95 | 197,968 |
| 2026-07-23 | $22.62 | $25.70 | 3,579,100 | $22.68 | 198,092 |
| 2026-07-22 | $22.41 | $25.46 | 2,666,400 | $22.38 | 152,037 |
| 2026-07-21 | $22.12 | $25.13 | 2,312,800 | $22.04 | 218,991 |
| 2026-07-20 | $21.41 | $24.32 | 3,232,700 | $21.46 | 228,408 |
| 2026-07-17 | $21.32 | $24.22 | 5,061,500 | — | — |
| 2026-07-16 | $22.13 | $25.14 | 3,772,400 | — | — |
| 2026-07-15 | $22.77 | $25.87 | 2,629,400 | — | — |
| 2026-07-14 | $22.50 | $25.56 | 5,126,000 | — | — |
| 2026-07-13 | $21.94 | $24.92 | 3,854,100 | — | — |
| 2026-07-10 | $21.65 | $24.59 | 2,124,100 | — | — |
| 2026-07-09 | $21.25 | $24.14 | 2,867,200 | — | — |
| 2026-07-08 | $21.08 | $23.95 | 4,246,400 | — | — |
| 2026-07-07 | $21.29 | $24.19 | 3,064,500 | — | — |
| 2026-07-06 | $21.17 | $24.05 | 4,090,800 | — | — |
| 2026-07-02 | $20.61 | $23.41 | 3,839,300 | — | — |
| 2026-07-01 | $20.27 | $23.03 | 2,710,600 | — | — |
| 2026-06-30 | $19.89 | $22.60 | 2,262,000 | — | — |
| 2026-06-29 | $19.98 | $22.70 | 2,102,500 | — | — |
| 2026-06-26 | $20.16 | $22.90 | 2,349,100 | — | — |
| 2026-06-25 | $20.02 | $22.74 | 2,988,900 | — | — |
| 2026-06-24 | $19.81 | $22.50 | 2,997,100 | — | — |
| 2026-06-23 | $20.17 | $22.91 | 3,274,800 | — | — |
| 2026-06-22 | $20.86 | $23.70 | 5,228,300 | — | — |
| 2026-06-18 | $21.08 | $23.95 | 3,642,600 | — | — |
| 2026-06-17 | $20.75 | $23.57 | 4,801,400 | — | — |
| 2026-06-16 | $20.30 | $23.06 | 3,007,800 | — | — |
| 2026-06-15 | $20.18 | $22.92 | 2,339,400 | — | — |
| 2026-06-12 | $20.16 | $22.90 | 3,447,800 | — | — |
| 2026-06-11 | $20.08 | $22.81 | 3,740,800 | — | — |
| 2026-06-10 | $19.67 | $22.35 | 3,196,000 | — | — |
| 2026-06-09 | $19.83 | $22.53 | 3,375,600 | — | — |
| 2026-06-08 | $19.92 | $22.63 | 2,306,500 | — | — |
| 2026-06-05 | $19.91 | $22.62 | 3,999,500 | — | — |
| 2026-06-04 | $20.05 | $22.78 | 2,733,200 | — | — |
| 2026-06-03 | $19.45 | $22.10 | 2,011,200 | — | — |
| 2026-06-02 | $19.17 | $21.78 | 2,106,200 | — | — |
| 2026-06-01 | $18.89 | $21.46 | 3,912,300 | — | — |
| 2026-05-29 | $18.71 | $21.25 | 4,020,800 | — | — |
| 2026-05-28 | $18.82 | $21.38 | 3,089,500 | — | — |
| 2026-05-27 | $18.98 | $21.56 | 3,254,400 | — | — |
| 2026-05-26 | $19.33 | $21.96 | 2,601,900 | — | — |
| 2026-05-22 | $19.40 | $22.04 | 3,150,200 | — | — |
| 2026-05-21 | $19.38 | $22.02 | 4,177,400 | — | — |
| 2026-05-20 | $19.60 | $22.27 | 3,309,000 | — | — |
| 2026-05-19 | $19.45 | $22.10 | 4,021,400 | — | — |
| 2026-05-18 | $19.19 | $21.80 | 3,573,500 | — | — |
| 2026-05-15 | $18.84 | $21.40 | 5,010,800 | — | — |
| 2026-05-14 | $18.48 | $20.99 | 4,101,700 | — | — |
| 2026-05-13 | $18.61 | $21.14 | 4,110,900 | — | — |
| 2026-05-12 | $18.46 | $20.97 | 3,319,200 | — | — |
| 2026-05-11 | $18.19 | $20.66 | 2,376,400 | — | — |
| 2026-05-08 | $17.95 | $20.39 | 1,760,000 | — | — |
| 2026-05-07 | $18.00 | $20.45 | 3,206,200 | — | — |
| 2026-05-06 | $18.39 | $20.89 | 2,533,100 | — | — |
| 2026-05-05 | $17.76 | $20.18 | 1,745,100 | — | — |
| 2026-05-04 | $17.57 | $19.96 | 2,003,500 | — | — |
| 2026-05-01 | $17.69 | $20.10 | 1,513,100 | — | — |
| 2026-04-30 | $17.95 | $20.39 | 2,524,000 | — | — |
| 2026-04-29 | $17.44 | $19.81 | 2,053,000 | — | — |
| 2026-04-28 | $17.54 | $19.93 | 5,426,200 | — | — |
| 2026-04-27 | $17.44 | $19.81 | 1,958,700 | — | — |
| 2026-04-24 | $17.29 | $19.64 | 2,028,900 | — | — |
| 2026-04-23 | $17.22 | $19.56 | 2,650,300 | — | — |
| 2026-04-22 | $17.38 | $19.74 | 2,612,100 | — | — |
| 2026-04-21 | $17.53 | $19.91 | 4,578,100 | — | — |
| 2026-04-20 | $18.23 | $20.71 | 5,195,700 | — | — |
| 2026-04-17 | $18.51 | $21.03 | 4,359,700 | — | — |
| 2026-04-16 | $18.38 | $20.88 | 1,861,000 | — | — |
| 2026-04-15 | $18.45 | $20.96 | 2,520,200 | — | — |
| 2026-04-14 | $18.17 | $20.64 | 1,849,100 | — | — |
| 2026-04-13 | $18.23 | $20.71 | 2,821,800 | — | — |
| 2026-04-10 | $18.05 | $20.51 | 2,487,500 | — | — |
| 2026-04-09 | $18.15 | $20.62 | 2,971,700 | — | — |
| 2026-04-08 | $18.43 | $20.94 | 2,881,600 | — | — |
| 2026-04-07 | $17.64 | $20.04 | 3,324,000 | — | — |
| 2026-04-06 | $17.58 | $19.97 | 3,285,200 | — | — |
| 2026-04-02 | $17.48 | $19.86 | 3,496,700 | — | — |
| 2026-04-01 | $17.70 | $20.11 | 5,308,200 | — | — |
| 2026-03-31 | $16.97 | $19.28 | 4,185,600 | — | — |
| 2026-03-30 | $16.32 | $18.54 | 3,175,500 | — | — |
| 2026-03-27 | $16.33 | $18.55 | 3,770,500 | — | — |
| 2026-03-26 | $16.62 | $18.88 | 2,770,700 | — | — |
| 2026-03-25 | $16.96 | $19.27 | 3,119,000 | — | — |
| 2026-03-24 | $16.72 | $18.99 | 3,538,600 | — | — |
| 2026-03-23 | $16.66 | $18.93 | 4,747,600 | — | — |
| 2026-03-20 | $16.45 | $18.69 | 4,904,700 | — | — |
| 2026-03-19 | $16.90 | $19.20 | 5,219,100 | — | — |
| 2026-03-18 | $16.72 | $18.99 | 2,710,900 | — | — |
| 2026-03-17 | $16.84 | $19.13 | 3,124,800 | — | — |
| 2026-03-16 | $16.73 | $19.01 | 4,241,000 | — | — |
| 2026-03-13 | $16.43 | $18.66 | 4,085,100 | — | — |
| 2026-03-12 | $16.46 | $18.70 | 5,322,700 | — | — |
| 2026-03-11 | $16.97 | $19.28 | 4,418,800 | — | — |
| 2026-03-10 | $17.45 | $19.82 | 5,523,900 | — | — |
| 2026-03-09 | $17.28 | $19.63 | 6,673,000 | — | — |
| 2026-03-06 | $17.04 | $19.36 | 4,428,100 | — | — |
| 2026-03-05 | $17.23 | $19.57 | 3,693,900 | — | — |
| 2026-03-04 | $17.60 | $19.99 | 3,541,000 | — | — |
| 2026-03-03 | $17.51 | $19.89 | 6,785,500 | — | — |
| 2026-03-02 | $18.09 | $20.55 | 6,267,000 | — | — |
| 2026-02-27 | $18.64 | $21.18 | 4,293,400 | — | — |
| 2026-02-26 | $18.95 | $21.53 | 4,933,200 | — | — |
| 2026-02-25 | $18.63 | $21.16 | 3,601,100 | — | — |
| 2026-02-24 | $18.71 | $21.25 | 3,432,800 | — | — |
| 2026-02-23 | $19.04 | $21.63 | 4,080,400 | — | — |
| 2026-02-20 | $19.36 | $21.99 | 2,540,000 | — | — |
| 2026-02-19 | $19.26 | $21.88 | 2,627,300 | — | — |
| 2026-02-18 | $19.30 | $21.93 | 3,719,200 | — | — |
| 2026-02-17 | $19.25 | $21.87 | 3,595,200 | — | — |
| 2026-02-13 | $19.73 | $22.41 | 3,841,200 | — | — |
| 2026-02-12 | $19.60 | $22.27 | 5,588,900 | — | — |
| 2026-02-11 | $19.62 | $22.29 | 4,038,700 | — | — |
| 2026-02-10 | $19.39 | $22.03 | 3,901,100 | — | — |
| 2026-02-09 | $19.21 | $21.82 | 2,707,200 | — | — |
| 2026-02-06 | $19.14 | $21.74 | 3,925,300 | — | — |
| 2026-02-05 | $18.25 | $20.73 | 3,985,000 | — | — |
| 2026-02-04 | $18.55 | $21.07 | 3,910,900 | — | — |
| 2026-02-03 | $18.52 | $21.04 | 4,021,300 | — | — |
| 2026-02-02 | $18.24 | $20.72 | 2,509,100 | — | — |
| 2026-01-30 | $18.05 | $20.51 | 3,286,900 | — | — |
| 2026-01-29 | $18.20 | $20.68 | 2,909,400 | — | — |
| 2026-01-28 | $17.95 | $20.39 | 3,085,600 | — | — |
| 2026-01-27 | $18.15 | $20.62 | 1,875,700 | — | — |
| 2026-01-26 | $17.85 | $20.28 | 4,183,600 | — | — |
| 2026-01-23 | $17.88 | $20.31 | 4,156,900 | — | — |
| 2026-01-22 | $17.90 | $20.33 | 3,526,400 | — | — |
| 2026-01-21 | $18.26 | $20.74 | 3,991,900 | — | — |
| 2026-01-20 | $18.28 | $20.77 | 3,636,100 | — | — |
| 2026-01-16 | $18.90 | $21.47 | 3,065,100 | — | — |
| 2026-01-15 | $18.63 | $21.16 | 3,314,200 | — | — |
| 2026-01-14 | $18.16 | $20.63 | 3,748,800 | — | — |
| 2026-01-13 | $17.49 | $19.87 | 2,257,800 | — | — |
| 2026-01-12 | $17.24 | $19.58 | 5,603,700 | — | — |
| 2026-01-09 | $17.09 | $19.41 | 6,773,100 | — | — |
| 2026-01-08 | $16.78 | $19.06 | 1,997,800 | — | — |
| 2026-01-07 | $16.48 | $18.72 | 2,484,300 | — | — |
| 2026-01-06 | $16.43 | $18.66 | 3,086,700 | — | — |
| 2026-01-05 | $16.31 | $18.53 | 2,365,300 | — | — |
| 2026-01-02 | $15.97 | $18.14 | 2,545,900 | — | — |