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
- 2015-03-19 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 | — | — | — | $23.63 | 15,316 |
| 2026-09-03 | — | — | — | $24.34 | 11,137 |
| 2026-09-02 | — | — | — | $23.48 | 17,053 |
| 2026-09-01 | — | — | — | $23.88 | 13,864 |
| 2026-08-31 | — | — | — | $23.48 | 19,982 |
| 2026-08-28 | — | — | — | $23.51 | 21,017 |
| 2026-08-27 | $23.50 | $37.74 | 355,500 | $23.91 | 13,922 |
| 2026-08-26 | $24.21 | $38.88 | 246,400 | $24.24 | 11,611 |
| 2026-08-25 | $24.44 | $39.25 | 150,300 | $24.62 | 6,142 |
| 2026-08-24 | $24.70 | $39.67 | 233,200 | $24.66 | 10,706 |
| 2026-08-21 | $24.50 | $39.35 | 286,000 | $24.20 | 8,164 |
| 2026-08-20 | $24.19 | $38.85 | 384,600 | $23.97 | 7,948 |
| 2026-08-19 | $24.06 | $38.64 | 434,300 | $23.95 | 12,645 |
| 2026-08-18 | $23.48 | $37.71 | 248,400 | $24.20 | 7,030 |
| 2026-08-17 | $23.97 | $38.50 | 284,600 | $24.25 | 8,431 |
| 2026-08-14 | $24.50 | $39.35 | 206,300 | $24.82 | 9,144 |
| 2026-08-13 | $24.90 | $39.99 | 202,100 | $24.79 | 7,502 |
| 2026-08-12 | $24.71 | $39.69 | 225,800 | $24.70 | 7,899 |
| 2026-08-11 | $24.68 | $39.64 | 338,200 | $25.25 | 8,227 |
| 2026-08-10 | $25.09 | $40.30 | 412,500 | $25.63 | 8,236 |
| 2026-08-07 | $25.53 | $41.00 | 233,200 | $24.98 | 11,156 |
| 2026-08-06 | $24.93 | $40.04 | 233,200 | $24.72 | 6,436 |
| 2026-08-05 | $24.76 | $39.77 | 337,300 | $24.40 | 17,239 |
| 2026-08-04 | $24.43 | $39.24 | 575,900 | $25.66 | 18,480 |
| 2026-08-03 | $25.91 | $41.62 | 429,700 | $26.33 | 17,172 |
| 2026-07-31 | $26.11 | $41.94 | 312,500 | $26.12 | 6,134 |
| 2026-07-30 | $26.55 | $42.64 | 287,200 | $26.44 | 11,736 |
| 2026-07-29 | $27.02 | $43.40 | 180,400 | $26.76 | 7,355 |
| 2026-07-28 | $26.91 | $43.22 | 247,200 | $26.90 | 15,986 |
| 2026-07-27 | $26.31 | $42.26 | 352,000 | $26.17 | 18,885 |
| 2026-07-24 | $26.07 | $41.87 | 175,800 | $26.29 | 5,496 |
| 2026-07-23 | $25.92 | $41.63 | 203,900 | $26.27 | 7,561 |
| 2026-07-22 | $26.06 | $41.86 | 151,400 | $26.32 | 5,885 |
| 2026-07-21 | $26.14 | $41.98 | 226,300 | $26.12 | 8,813 |
| 2026-07-20 | $26.06 | $41.86 | 191,900 | $26.51 | 7,826 |
| 2026-07-17 | $26.59 | $42.71 | 219,200 | — | — |
| 2026-07-16 | $27.51 | $44.18 | 205,500 | — | — |
| 2026-07-15 | $26.87 | $43.16 | 150,900 | — | — |
| 2026-07-14 | $27.13 | $43.57 | 257,100 | — | — |
| 2026-07-13 | $27.75 | $44.57 | 191,500 | — | — |
| 2026-07-10 | $27.31 | $43.86 | 96,900 | — | — |
| 2026-07-09 | $27.28 | $43.82 | 105,300 | — | — |
| 2026-07-08 | $27.58 | $44.30 | 143,300 | — | — |
| 2026-07-07 | $28.94 | $46.48 | 217,500 | — | — |
| 2026-07-06 | $28.47 | $45.73 | 112,300 | — | — |
| 2026-07-02 | $28.72 | $46.13 | 237,300 | — | — |
| 2026-07-01 | $28.32 | $45.49 | 243,000 | — | — |
| 2026-06-30 | $27.92 | $44.84 | 299,700 | — | — |
| 2026-06-29 | $28.31 | $45.47 | 303,300 | — | — |
| 2026-06-26 | $28.63 | $45.98 | 887,300 | — | — |
| 2026-06-25 | $27.31 | $43.86 | 152,100 | — | — |
| 2026-06-24 | $27.73 | $44.54 | 184,000 | — | — |
| 2026-06-23 | $27.28 | $43.82 | 383,900 | — | — |
| 2026-06-22 | $27.03 | $43.41 | 235,500 | — | — |
| 2026-06-18 | $26.97 | $43.32 | 1,530,100 | — | — |
| 2026-06-17 | $26.62 | $42.76 | 294,800 | — | — |
| 2026-06-16 | $27.51 | $44.18 | 193,000 | — | — |
| 2026-06-15 | $27.42 | $44.04 | 306,800 | — | — |
| 2026-06-12 | $28.72 | $45.28 | 216,200 | — | — |
| 2026-06-11 | $28.28 | $44.58 | 173,300 | — | — |
| 2026-06-10 | $28.56 | $45.02 | 240,300 | — | — |
| 2026-06-09 | $29.06 | $45.81 | 168,300 | — | — |
| 2026-06-08 | $28.82 | $45.43 | 120,200 | — | — |
| 2026-06-05 | $29.01 | $45.73 | 206,200 | — | — |
| 2026-06-04 | $28.83 | $45.45 | 196,700 | — | — |
| 2026-06-03 | $28.60 | $45.09 | 208,900 | — | — |
| 2026-06-02 | $28.56 | $45.02 | 143,900 | — | — |
| 2026-06-01 | $28.78 | $45.37 | 224,000 | — | — |
| 2026-05-29 | $29.06 | $45.81 | 240,900 | — | — |
| 2026-05-28 | $29.62 | $46.70 | 111,200 | — | — |
| 2026-05-27 | $29.66 | $46.76 | 121,500 | — | — |
| 2026-05-26 | $29.51 | $46.52 | 119,300 | — | — |
| 2026-05-22 | $29.74 | $46.89 | 93,200 | — | — |
| 2026-05-21 | $29.51 | $46.52 | 153,200 | — | — |
| 2026-05-20 | $29.30 | $46.19 | 119,100 | — | — |
| 2026-05-19 | $28.79 | $45.39 | 169,400 | — | — |
| 2026-05-18 | $28.79 | $45.39 | 223,800 | — | — |
| 2026-05-15 | $28.10 | $44.30 | 159,800 | — | — |
| 2026-05-14 | $28.70 | $45.25 | 177,200 | — | — |
| 2026-05-13 | $29.16 | $45.97 | 218,100 | — | — |
| 2026-05-12 | $29.43 | $46.40 | 141,000 | — | — |
| 2026-05-11 | $29.58 | $46.63 | 126,200 | — | — |
| 2026-05-08 | $29.95 | $47.22 | 178,500 | — | — |
| 2026-05-07 | $29.85 | $47.06 | 211,200 | — | — |
| 2026-05-06 | $29.85 | $47.06 | 231,800 | — | — |
| 2026-05-05 | $29.48 | $46.48 | 144,900 | — | — |
| 2026-05-04 | $29.16 | $45.97 | 158,000 | — | — |
| 2026-05-01 | $28.92 | $45.59 | 191,700 | — | — |
| 2026-04-30 | $28.89 | $45.55 | 228,000 | — | — |
| 2026-04-29 | $28.27 | $44.57 | 235,400 | — | — |
| 2026-04-28 | $28.86 | $45.50 | 232,200 | — | — |
| 2026-04-27 | $26.36 | $41.56 | 150,500 | — | — |
| 2026-04-24 | $26.21 | $41.32 | 115,600 | — | — |
| 2026-04-23 | $26.00 | $40.99 | 156,900 | — | — |
| 2026-04-22 | $25.68 | $40.48 | 148,500 | — | — |
| 2026-04-21 | $26.48 | $41.75 | 138,200 | — | — |
| 2026-04-20 | $27.28 | $43.01 | 133,500 | — | — |
| 2026-04-17 | $27.53 | $43.40 | 171,000 | — | — |
| 2026-04-16 | $26.59 | $41.92 | 245,100 | — | — |
| 2026-04-15 | $26.63 | $41.98 | 227,800 | — | — |
| 2026-04-14 | $26.62 | $41.97 | 217,300 | — | — |
| 2026-04-13 | $26.02 | $41.02 | 183,100 | — | — |
| 2026-04-10 | $25.61 | $40.37 | 129,800 | — | — |
| 2026-04-09 | $25.14 | $39.63 | 146,100 | — | — |
| 2026-04-08 | $25.04 | $39.48 | 201,100 | — | — |
| 2026-04-07 | $24.55 | $38.70 | 145,800 | — | — |
| 2026-04-06 | $24.29 | $38.29 | 311,600 | — | — |
| 2026-04-02 | $24.32 | $38.34 | 522,500 | — | — |
| 2026-04-01 | $24.62 | $38.81 | 234,900 | — | — |
| 2026-03-31 | $25.00 | $39.41 | 247,700 | — | — |
| 2026-03-30 | $24.87 | $39.21 | 179,000 | — | — |
| 2026-03-27 | $24.60 | $38.78 | 188,300 | — | — |
| 2026-03-26 | $25.12 | $39.60 | 182,100 | — | — |
| 2026-03-25 | $25.14 | $39.63 | 171,600 | — | — |
| 2026-03-24 | $25.09 | $39.55 | 193,000 | — | — |
| 2026-03-23 | $25.15 | $39.65 | 339,500 | — | — |
| 2026-03-20 | $24.63 | $38.83 | 799,700 | — | — |
| 2026-03-19 | $24.60 | $38.78 | 212,900 | — | — |
| 2026-03-18 | $25.45 | $40.12 | 355,100 | — | — |
| 2026-03-17 | $26.01 | $41.00 | 196,900 | — | — |
| 2026-03-16 | $26.05 | $41.07 | 161,300 | — | — |
| 2026-03-13 | $25.73 | $40.56 | 207,500 | — | — |
| 2026-03-12 | $26.37 | $40.74 | 222,200 | — | — |
| 2026-03-11 | $26.32 | $40.66 | 198,100 | — | — |
| 2026-03-10 | $26.81 | $41.42 | 159,600 | — | — |
| 2026-03-09 | $26.87 | $41.51 | 224,100 | — | — |
| 2026-03-06 | $27.40 | $42.33 | 242,700 | — | — |
| 2026-03-05 | $28.01 | $43.27 | 195,400 | — | — |
| 2026-03-04 | $27.87 | $43.05 | 187,300 | — | — |
| 2026-03-03 | $27.32 | $42.20 | 284,200 | — | — |
| 2026-03-02 | $28.23 | $43.61 | 218,800 | — | — |
| 2026-02-27 | $28.19 | $43.55 | 536,800 | — | — |
| 2026-02-26 | $28.74 | $44.40 | 308,700 | — | — |
| 2026-02-25 | $29.06 | $44.89 | 311,000 | — | — |
| 2026-02-24 | $28.91 | $44.66 | 366,500 | — | — |
| 2026-02-23 | $29.69 | $45.87 | 194,900 | — | — |
| 2026-02-20 | $29.73 | $45.93 | 137,800 | — | — |
| 2026-02-19 | $30.03 | $46.39 | 163,800 | — | — |
| 2026-02-18 | $29.93 | $46.24 | 129,600 | — | — |
| 2026-02-17 | $30.23 | $46.70 | 119,000 | — | — |
| 2026-02-13 | $29.76 | $45.97 | 135,400 | — | — |
| 2026-02-12 | $29.55 | $45.65 | 189,000 | — | — |
| 2026-02-11 | $31.22 | $48.23 | 175,500 | — | — |
| 2026-02-10 | $31.17 | $48.15 | 269,000 | — | — |
| 2026-02-09 | $30.12 | $46.53 | 158,300 | — | — |
| 2026-02-06 | $30.41 | $46.98 | 180,100 | — | — |
| 2026-02-05 | $30.29 | $46.79 | 212,400 | — | — |
| 2026-02-04 | $30.49 | $47.10 | 219,000 | — | — |
| 2026-02-03 | $29.87 | $46.14 | 190,900 | — | — |
| 2026-02-02 | $30.44 | $47.02 | 166,500 | — | — |
| 2026-01-30 | $30.22 | $46.68 | 212,500 | — | — |
| 2026-01-29 | $29.97 | $46.30 | 149,800 | — | — |
| 2026-01-28 | $29.58 | $45.70 | 132,000 | — | — |
| 2026-01-27 | $30.25 | $46.73 | 127,700 | — | — |
| 2026-01-26 | $30.21 | $46.67 | 188,700 | — | — |
| 2026-01-23 | $30.53 | $47.16 | 188,300 | — | — |
| 2026-01-22 | $30.45 | $47.04 | 187,800 | — | — |
| 2026-01-21 | $30.70 | $47.43 | 161,900 | — | — |
| 2026-01-20 | $30.17 | $46.61 | 254,200 | — | — |
| 2026-01-16 | $31.62 | $48.85 | 204,200 | — | — |
| 2026-01-15 | $31.53 | $48.71 | 154,800 | — | — |
| 2026-01-14 | $31.06 | $47.98 | 228,700 | — | — |
| 2026-01-13 | $30.62 | $47.30 | 140,300 | — | — |
| 2026-01-12 | $30.67 | $47.38 | 137,700 | — | — |
| 2026-01-09 | $30.68 | $47.39 | 197,600 | — | — |
| 2026-01-08 | $30.67 | $47.38 | 162,200 | — | — |
| 2026-01-07 | $30.26 | $46.75 | 307,700 | — | — |
| 2026-01-06 | $30.39 | $46.95 | 196,100 | — | — |
| 2026-01-05 | $29.48 | $45.54 | 182,000 | — | — |
| 2026-01-02 | $29.57 | $45.68 | 165,800 | — | — |