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
- 2017-11-17 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 | — | — | — | $22.28 | 52,391 |
| 2026-09-03 | — | — | — | $21.91 | 53,961 |
| 2026-09-02 | — | — | — | $22.51 | 113,629 |
| 2026-09-01 | — | — | — | $24.48 | 136,602 |
| 2026-08-31 | — | — | — | $25.38 | 58,437 |
| 2026-08-28 | — | — | — | $26.30 | 40,248 |
| 2026-08-27 | $26.17 | $26.76 | 680,100 | $26.65 | 37,424 |
| 2026-08-26 | $26.47 | $27.07 | 1,547,500 | $26.46 | 22,735 |
| 2026-08-25 | $26.26 | $26.85 | 586,900 | $26.55 | 36,647 |
| 2026-08-24 | $26.51 | $27.11 | 666,300 | $26.83 | 34,163 |
| 2026-08-21 | $26.68 | $27.28 | 625,600 | $26.55 | 53,704 |
| 2026-08-20 | $26.08 | $26.67 | 651,300 | $26.63 | 28,055 |
| 2026-08-19 | $26.39 | $26.99 | 611,000 | $26.28 | 48,502 |
| 2026-08-18 | $26.18 | $26.72 | 1,034,800 | $26.49 | 87,134 |
| 2026-08-17 | $26.73 | $27.28 | 995,800 | $26.79 | 41,166 |
| 2026-08-14 | $26.92 | $27.48 | 463,000 | $26.82 | 40,518 |
| 2026-08-13 | $26.92 | $27.48 | 532,400 | $27.00 | 44,860 |
| 2026-08-12 | $26.60 | $27.15 | 507,900 | $26.23 | 26,450 |
| 2026-08-11 | $25.99 | $26.53 | 846,500 | $25.96 | 50,450 |
| 2026-08-10 | $25.80 | $26.33 | 589,600 | $26.04 | 25,021 |
| 2026-08-07 | $26.21 | $26.75 | 850,500 | $26.47 | 30,865 |
| 2026-08-06 | $26.54 | $27.08 | 1,535,000 | $26.68 | 58,317 |
| 2026-08-05 | $26.61 | $27.16 | 1,174,200 | $26.60 | 22,969 |
| 2026-08-04 | $26.60 | $27.15 | 1,742,700 | $26.57 | 22,170 |
| 2026-08-03 | $26.36 | $26.90 | 1,294,000 | $26.04 | 31,303 |
| 2026-07-31 | $25.76 | $26.29 | 1,474,600 | $26.18 | 31,501 |
| 2026-07-30 | $26.00 | $26.54 | 1,366,300 | $26.53 | 26,024 |
| 2026-07-29 | $25.97 | $26.51 | 994,400 | $26.97 | 77,839 |
| 2026-07-28 | $27.73 | $28.30 | 752,400 | $27.24 | 42,283 |
| 2026-07-27 | $27.21 | $27.77 | 623,100 | $26.54 | 53,834 |
| 2026-07-24 | $26.29 | $26.83 | 591,000 | $25.89 | 37,341 |
| 2026-07-23 | $25.79 | $26.32 | 734,300 | $25.41 | 29,660 |
| 2026-07-22 | $25.96 | $26.50 | 636,700 | $26.41 | 39,244 |
| 2026-07-21 | $26.44 | $26.99 | 523,400 | $26.00 | 22,789 |
| 2026-07-20 | $26.05 | $26.59 | 822,000 | $26.62 | 31,919 |
| 2026-07-17 | $26.41 | $26.95 | 678,300 | — | — |
| 2026-07-16 | $26.63 | $27.18 | 700,700 | — | — |
| 2026-07-15 | $26.45 | $27.00 | 898,000 | — | — |
| 2026-07-14 | $26.51 | $27.06 | 867,300 | — | — |
| 2026-07-13 | $26.10 | $26.64 | 715,600 | — | — |
| 2026-07-10 | $26.31 | $26.85 | 789,200 | — | — |
| 2026-07-09 | $26.53 | $27.08 | 684,900 | — | — |
| 2026-07-08 | $26.33 | $26.87 | 891,900 | — | — |
| 2026-07-07 | $27.31 | $27.87 | 1,187,700 | — | — |
| 2026-07-06 | $27.68 | $28.25 | 672,600 | — | — |
| 2026-07-02 | $28.68 | $29.27 | 717,300 | — | — |
| 2026-07-01 | $28.13 | $28.71 | 910,300 | — | — |
| 2026-06-30 | $28.24 | $28.82 | 750,300 | — | — |
| 2026-06-29 | $27.87 | $28.44 | 987,900 | — | — |
| 2026-06-26 | $28.20 | $28.78 | 2,170,900 | — | — |
| 2026-06-25 | $27.26 | $27.82 | 2,333,900 | — | — |
| 2026-06-24 | $27.62 | $28.19 | 1,384,500 | — | — |
| 2026-06-23 | $28.10 | $28.68 | 752,100 | — | — |
| 2026-06-22 | $27.10 | $27.66 | 1,015,000 | — | — |
| 2026-06-18 | $27.53 | $28.10 | 2,358,600 | — | — |
| 2026-06-17 | $26.76 | $27.31 | 835,700 | — | — |
| 2026-06-16 | $26.36 | $26.90 | 815,900 | — | — |
| 2026-06-15 | $26.18 | $26.72 | 724,900 | — | — |
| 2026-06-12 | $25.79 | $26.32 | 747,400 | — | — |
| 2026-06-11 | $24.81 | $25.32 | 726,200 | — | — |
| 2026-06-10 | $23.81 | $24.30 | 572,400 | — | — |
| 2026-06-09 | $23.96 | $24.45 | 804,400 | — | — |
| 2026-06-08 | $24.28 | $24.78 | 463,400 | — | — |
| 2026-06-05 | $24.07 | $24.57 | 378,500 | — | — |
| 2026-06-04 | $24.00 | $24.50 | 562,900 | — | — |
| 2026-06-03 | $23.69 | $24.18 | 492,400 | — | — |
| 2026-06-02 | $23.84 | $24.33 | 471,200 | — | — |
| 2026-06-01 | $23.80 | $24.29 | 606,800 | — | — |
| 2026-05-29 | $23.75 | $24.24 | 561,600 | — | — |
| 2026-05-28 | $24.30 | $24.80 | 365,400 | — | — |
| 2026-05-27 | $24.45 | $24.95 | 487,100 | — | — |
| 2026-05-26 | $24.31 | $24.81 | 432,600 | — | — |
| 2026-05-22 | $23.99 | $24.48 | 365,600 | — | — |
| 2026-05-21 | $24.12 | $24.62 | 555,700 | — | — |
| 2026-05-20 | $23.86 | $24.35 | 639,600 | — | — |
| 2026-05-19 | $23.40 | $23.83 | 502,600 | — | — |
| 2026-05-18 | $23.91 | $24.35 | 543,500 | — | — |
| 2026-05-15 | $23.53 | $23.96 | 660,700 | — | — |
| 2026-05-14 | $23.82 | $24.26 | 689,700 | — | — |
| 2026-05-13 | $23.29 | $23.72 | 481,500 | — | — |
| 2026-05-12 | $23.47 | $23.90 | 596,500 | — | — |
| 2026-05-11 | $23.99 | $24.43 | 586,100 | — | — |
| 2026-05-08 | $24.82 | $25.28 | 666,200 | — | — |
| 2026-05-07 | $24.58 | $25.03 | 684,100 | — | — |
| 2026-05-06 | $25.32 | $25.79 | 872,200 | — | — |
| 2026-05-05 | $24.04 | $24.48 | 881,900 | — | — |
| 2026-05-04 | $23.48 | $23.91 | 1,352,000 | — | — |
| 2026-05-01 | $25.21 | $25.68 | 943,900 | — | — |
| 2026-04-30 | $24.66 | $25.11 | 1,720,500 | — | — |
| 2026-04-29 | $24.83 | $25.29 | 1,317,900 | — | — |
| 2026-04-28 | $23.75 | $24.19 | 1,014,900 | — | — |
| 2026-04-27 | $23.84 | $24.28 | 658,100 | — | — |
| 2026-04-24 | $24.14 | $24.59 | 782,200 | — | — |
| 2026-04-23 | $23.47 | $23.90 | 893,400 | — | — |
| 2026-04-22 | $23.12 | $23.55 | 923,600 | — | — |
| 2026-04-21 | $23.67 | $24.11 | 721,200 | — | — |
| 2026-04-20 | $24.88 | $25.34 | 598,600 | — | — |
| 2026-04-17 | $24.70 | $25.16 | 1,209,800 | — | — |
| 2026-04-16 | $24.08 | $24.52 | 734,500 | — | — |
| 2026-04-15 | $24.42 | $24.87 | 445,200 | — | — |
| 2026-04-14 | $24.75 | $25.21 | 1,128,400 | — | — |
| 2026-04-13 | $24.94 | $25.40 | 684,100 | — | — |
| 2026-04-10 | $24.37 | $24.82 | 553,300 | — | — |
| 2026-04-09 | $24.68 | $25.14 | 710,300 | — | — |
| 2026-04-08 | $24.31 | $24.76 | 785,500 | — | — |
| 2026-04-07 | $23.29 | $23.72 | 444,900 | — | — |
| 2026-04-06 | $23.59 | $24.03 | 368,000 | — | — |
| 2026-04-02 | $23.48 | $23.91 | 738,000 | — | — |
| 2026-04-01 | $23.48 | $23.91 | 603,100 | — | — |
| 2026-03-31 | $22.95 | $23.37 | 762,000 | — | — |
| 2026-03-30 | $22.25 | $22.66 | 822,400 | — | — |
| 2026-03-27 | $22.38 | $22.79 | 650,500 | — | — |
| 2026-03-26 | $22.97 | $23.39 | 585,500 | — | — |
| 2026-03-25 | $23.20 | $23.63 | 607,200 | — | — |
| 2026-03-24 | $22.96 | $23.38 | 1,200,700 | — | — |
| 2026-03-23 | $21.67 | $22.07 | 637,500 | — | — |
| 2026-03-20 | $20.98 | $21.37 | 3,148,300 | — | — |
| 2026-03-19 | $21.92 | $22.32 | 824,200 | — | — |
| 2026-03-18 | $21.48 | $21.88 | 1,089,000 | — | — |
| 2026-03-17 | $21.50 | $21.90 | 725,900 | — | — |
| 2026-03-16 | $20.79 | $21.17 | 1,000,700 | — | — |
| 2026-03-13 | $20.39 | $20.77 | 690,100 | — | — |
| 2026-03-12 | $20.52 | $20.90 | 771,700 | — | — |
| 2026-03-11 | $20.87 | $21.26 | 841,700 | — | — |
| 2026-03-10 | $21.02 | $21.36 | 961,100 | — | — |
| 2026-03-09 | $20.39 | $20.72 | 1,024,600 | — | — |
| 2026-03-06 | $20.42 | $20.75 | 633,400 | — | — |
| 2026-03-05 | $20.98 | $21.32 | 567,100 | — | — |
| 2026-03-04 | $20.83 | $21.16 | 772,000 | — | — |
| 2026-03-03 | $20.94 | $21.28 | 1,126,100 | — | — |
| 2026-03-02 | $21.04 | $21.38 | 1,143,800 | — | — |
| 2026-02-27 | $21.53 | $21.88 | 1,918,800 | — | — |
| 2026-02-26 | $22.27 | $22.63 | 1,128,500 | — | — |
| 2026-02-25 | $21.82 | $22.17 | 947,000 | — | — |
| 2026-02-24 | $21.87 | $22.22 | 765,300 | — | — |
| 2026-02-23 | $21.66 | $22.01 | 811,000 | — | — |
| 2026-02-20 | $22.48 | $22.84 | 877,600 | — | — |
| 2026-02-19 | $22.42 | $22.78 | 1,311,000 | — | — |
| 2026-02-18 | $22.26 | $22.62 | 2,368,900 | — | — |
| 2026-02-17 | $23.38 | $23.75 | 1,921,700 | — | — |
| 2026-02-13 | $22.70 | $23.06 | 1,264,400 | — | — |
| 2026-02-12 | $22.56 | $22.92 | 1,138,700 | — | — |
| 2026-02-11 | $22.53 | $22.89 | 1,294,600 | — | — |
| 2026-02-10 | $22.42 | $22.78 | 1,403,000 | — | — |
| 2026-02-09 | $22.15 | $22.51 | 18,336,900 | — | — |
| 2026-02-06 | $21.27 | $21.61 | 1,798,700 | — | — |
| 2026-02-05 | $20.65 | $20.98 | 3,227,700 | — | — |
| 2026-02-04 | $20.07 | $20.39 | 534,700 | — | — |
| 2026-02-03 | $19.84 | $20.16 | 764,400 | — | — |
| 2026-02-02 | $20.18 | $20.50 | 495,400 | — | — |
| 2026-01-30 | $19.65 | $19.96 | 723,500 | — | — |
| 2026-01-29 | $19.52 | $19.83 | 690,600 | — | — |
| 2026-01-28 | $19.37 | $19.68 | 634,300 | — | — |
| 2026-01-27 | $19.55 | $19.86 | 536,100 | — | — |
| 2026-01-26 | $19.73 | $20.05 | 655,700 | — | — |
| 2026-01-23 | $20.00 | $20.32 | 1,731,300 | — | — |
| 2026-01-22 | $20.27 | $20.59 | 340,700 | — | — |
| 2026-01-21 | $20.13 | $20.45 | 815,400 | — | — |
| 2026-01-20 | $19.54 | $19.85 | 541,300 | — | — |
| 2026-01-16 | $19.72 | $20.04 | 762,600 | — | — |
| 2026-01-15 | $20.18 | $20.50 | 786,100 | — | — |
| 2026-01-14 | $20.86 | $21.19 | 487,700 | — | — |
| 2026-01-13 | $21.01 | $21.35 | 568,000 | — | — |
| 2026-01-12 | $21.28 | $21.62 | 806,100 | — | — |
| 2026-01-09 | $22.25 | $22.61 | 493,400 | — | — |
| 2026-01-08 | $22.07 | $22.42 | 336,300 | — | — |
| 2026-01-07 | $21.83 | $22.18 | 335,300 | — | — |
| 2026-01-06 | $21.66 | $22.01 | 503,700 | — | — |
| 2026-01-05 | $21.67 | $22.02 | 576,000 | — | — |
| 2026-01-02 | $20.64 | $20.97 | 436,500 | — | — |