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
- 2018-08-10 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 | — | — | — | $28.02 | 447 |
| 2026-09-03 | — | — | — | $28.13 | 443 |
| 2026-09-02 | — | — | — | $27.54 | 687 |
| 2026-09-01 | — | — | — | $27.53 | 561 |
| 2026-08-31 | — | — | — | $27.08 | 144 |
| 2026-08-28 | — | — | — | $27.70 | 899 |
| 2026-08-27 | $27.53 | $35.76 | 17,900 | $27.25 | 610 |
| 2026-08-26 | $27.59 | $35.83 | 18,100 | $27.77 | 801 |
| 2026-08-25 | $27.57 | $35.81 | 29,300 | $27.89 | 319 |
| 2026-08-24 | $27.60 | $35.85 | 23,300 | $27.77 | 1,164 |
| 2026-08-21 | $27.76 | $36.05 | 118,400 | $27.97 | 3,736 |
| 2026-08-20 | $27.59 | $35.83 | 13,800 | $27.53 | 591 |
| 2026-08-19 | $27.67 | $35.94 | 34,300 | $28.57 | 697 |
| 2026-08-18 | $28.64 | $37.20 | 38,700 | $28.40 | 494 |
| 2026-08-17 | $28.08 | $36.47 | 35,600 | $28.11 | 1,067 |
| 2026-08-14 | $28.43 | $36.92 | 25,600 | $28.74 | 524 |
| 2026-08-13 | $28.51 | $37.03 | 18,400 | $28.52 | 705 |
| 2026-08-12 | $28.12 | $36.52 | 36,700 | $28.15 | 1,218 |
| 2026-08-11 | $28.08 | $36.47 | 21,600 | $27.74 | 391 |
| 2026-08-10 | $27.55 | $35.78 | 45,000 | $27.68 | 826 |
| 2026-08-07 | $27.87 | $36.20 | 35,000 | $27.70 | 1,034 |
| 2026-08-06 | $28.12 | $36.24 | 31,100 | $28.26 | 586 |
| 2026-08-05 | $28.23 | $36.38 | 39,000 | $28.09 | 1,464 |
| 2026-08-04 | $28.13 | $36.25 | 65,100 | $28.27 | 1,447 |
| 2026-08-03 | $28.01 | $36.09 | 59,300 | $28.20 | 1,534 |
| 2026-07-31 | $27.87 | $35.91 | 67,400 | $27.84 | 1,977 |
| 2026-07-30 | $27.67 | $35.66 | 49,800 | $28.35 | 1,637 |
| 2026-07-29 | $28.02 | $36.11 | 39,800 | $28.24 | 1,555 |
| 2026-07-28 | $28.15 | $36.27 | 47,600 | $28.37 | 1,535 |
| 2026-07-27 | $27.99 | $36.07 | 60,500 | $28.49 | 3,448 |
| 2026-07-24 | $28.08 | $36.18 | 70,900 | $29.08 | 4,028 |
| 2026-07-23 | $28.90 | $37.24 | 43,800 | $28.51 | 1,518 |
| 2026-07-22 | $29.10 | $37.50 | 40,800 | $29.70 | 1,663 |
| 2026-07-21 | $29.94 | $38.58 | 54,200 | $29.42 | 1,939 |
| 2026-07-20 | $29.59 | $38.13 | 50,800 | $29.81 | 2,237 |
| 2026-07-17 | $29.81 | $38.41 | 58,200 | — | — |
| 2026-07-16 | $30.62 | $39.46 | 36,900 | — | — |
| 2026-07-15 | $29.65 | $38.21 | 44,700 | — | — |
| 2026-07-14 | $29.24 | $37.68 | 33,300 | — | — |
| 2026-07-13 | $29.18 | $37.60 | 34,000 | — | — |
| 2026-07-10 | $28.81 | $37.13 | 30,500 | — | — |
| 2026-07-09 | $28.63 | $36.89 | 27,000 | — | — |
| 2026-07-08 | $28.27 | $36.43 | 32,600 | — | — |
| 2026-07-07 | $28.63 | $36.89 | 29,000 | — | — |
| 2026-07-06 | $28.73 | $37.02 | 29,700 | — | — |
| 2026-07-02 | $28.51 | $36.74 | 22,000 | — | — |
| 2026-07-01 | $29.09 | $37.49 | 33,100 | — | — |
| 2026-06-30 | $28.37 | $36.56 | 28,000 | — | — |
| 2026-06-29 | $28.03 | $36.12 | 40,800 | — | — |
| 2026-06-26 | $28.07 | $36.17 | 242,100 | — | — |
| 2026-06-25 | $27.95 | $36.02 | 45,800 | — | — |
| 2026-06-24 | $27.74 | $35.75 | 44,400 | — | — |
| 2026-06-23 | $27.14 | $34.97 | 51,100 | — | — |
| 2026-06-22 | $26.68 | $34.38 | 34,600 | — | — |
| 2026-06-18 | $26.80 | $34.54 | 57,200 | — | — |
| 2026-06-17 | $26.18 | $33.74 | 33,000 | — | — |
| 2026-06-16 | $26.36 | $33.97 | 21,300 | — | — |
| 2026-06-15 | $26.15 | $33.70 | 18,000 | — | — |
| 2026-06-12 | $26.59 | $34.26 | 19,000 | — | — |
| 2026-06-11 | $26.05 | $33.57 | 16,500 | — | — |
| 2026-06-10 | $26.30 | $33.89 | 34,400 | — | — |
| 2026-06-09 | $25.97 | $33.47 | 27,900 | — | — |
| 2026-06-08 | $25.37 | $32.69 | 22,800 | — | — |
| 2026-06-05 | $25.20 | $32.47 | 36,400 | — | — |
| 2026-06-04 | $24.83 | $32.00 | 9,700 | — | — |
| 2026-06-03 | $24.00 | $30.93 | 30,600 | — | — |
| 2026-06-02 | $24.52 | $31.60 | 16,400 | — | — |
| 2026-06-01 | $24.28 | $31.29 | 18,500 | — | — |
| 2026-05-29 | $24.57 | $31.66 | 22,100 | — | — |
| 2026-05-28 | $24.65 | $31.76 | 26,600 | — | — |
| 2026-05-27 | $24.82 | $31.98 | 16,100 | — | — |
| 2026-05-26 | $24.79 | $31.94 | 40,600 | — | — |
| 2026-05-22 | $24.54 | $31.62 | 25,400 | — | — |
| 2026-05-21 | $24.55 | $31.64 | 27,100 | — | — |
| 2026-05-20 | $24.37 | $31.40 | 28,300 | — | — |
| 2026-05-19 | $24.04 | $30.98 | 28,200 | — | — |
| 2026-05-18 | $23.85 | $30.73 | 33,900 | — | — |
| 2026-05-15 | $23.38 | $30.13 | 33,900 | — | — |
| 2026-05-14 | $23.77 | $30.63 | 24,900 | — | — |
| 2026-05-13 | $23.74 | $30.59 | 25,600 | — | — |
| 2026-05-12 | $23.65 | $30.48 | 11,900 | — | — |
| 2026-05-11 | $23.96 | $30.88 | 23,700 | — | — |
| 2026-05-08 | $24.67 | $31.79 | 24,400 | — | — |
| 2026-05-07 | $25.07 | $32.02 | 54,100 | — | — |
| 2026-05-06 | $24.66 | $31.50 | 19,400 | — | — |
| 2026-05-05 | $24.58 | $31.40 | 17,300 | — | — |
| 2026-05-04 | $24.10 | $30.78 | 30,700 | — | — |
| 2026-05-01 | $24.33 | $31.08 | 14,600 | — | — |
| 2026-04-30 | $24.13 | $30.82 | 16,200 | — | — |
| 2026-04-29 | $24.12 | $30.81 | 19,300 | — | — |
| 2026-04-28 | $24.87 | $31.77 | 21,400 | — | — |
| 2026-04-27 | $24.18 | $30.89 | 23,200 | — | — |
| 2026-04-24 | $23.95 | $30.59 | 15,500 | — | — |
| 2026-04-23 | $23.87 | $30.49 | 27,000 | — | — |
| 2026-04-22 | $24.01 | $30.67 | 16,300 | — | — |
| 2026-04-21 | $23.77 | $30.36 | 28,300 | — | — |
| 2026-04-20 | $24.42 | $31.19 | 18,300 | — | — |
| 2026-04-17 | $24.23 | $30.95 | 91,300 | — | — |
| 2026-04-16 | $23.98 | $30.63 | 21,400 | — | — |
| 2026-04-15 | $24.14 | $30.83 | 27,200 | — | — |
| 2026-04-14 | $24.20 | $30.91 | 26,600 | — | — |
| 2026-04-13 | $24.17 | $30.87 | 25,600 | — | — |
| 2026-04-10 | $24.21 | $30.92 | 19,200 | — | — |
| 2026-04-09 | $24.40 | $31.17 | 27,800 | — | — |
| 2026-04-08 | $23.80 | $30.40 | 32,700 | — | — |
| 2026-04-07 | $23.33 | $29.80 | 23,500 | — | — |
| 2026-04-06 | $23.01 | $29.39 | 17,200 | — | — |
| 2026-04-02 | $22.96 | $29.33 | 11,400 | — | — |
| 2026-04-01 | $22.86 | $29.20 | 12,700 | — | — |
| 2026-03-31 | $22.49 | $28.73 | 20,600 | — | — |
| 2026-03-30 | $22.59 | $28.85 | 29,100 | — | — |
| 2026-03-27 | $22.04 | $28.15 | 35,700 | — | — |
| 2026-03-26 | $22.37 | $28.57 | 12,100 | — | — |
| 2026-03-25 | $22.30 | $28.48 | 19,200 | — | — |
| 2026-03-24 | $22.21 | $28.37 | 26,700 | — | — |
| 2026-03-23 | $22.24 | $28.41 | 32,500 | — | — |
| 2026-03-20 | $21.64 | $27.64 | 66,200 | — | — |
| 2026-03-19 | $21.72 | $27.74 | 19,900 | — | — |
| 2026-03-18 | $21.45 | $27.40 | 24,600 | — | — |
| 2026-03-17 | $21.69 | $27.70 | 23,800 | — | — |
| 2026-03-16 | $21.86 | $27.92 | 11,800 | — | — |
| 2026-03-13 | $21.65 | $27.65 | 25,100 | — | — |
| 2026-03-12 | $22.06 | $28.18 | 28,000 | — | — |
| 2026-03-11 | $21.59 | $27.58 | 11,700 | — | — |
| 2026-03-10 | $21.65 | $27.65 | 30,100 | — | — |
| 2026-03-09 | $21.69 | $27.70 | 14,800 | — | — |
| 2026-03-06 | $22.00 | $28.10 | 27,400 | — | — |
| 2026-03-05 | $22.31 | $28.50 | 26,000 | — | — |
| 2026-03-04 | $22.75 | $29.06 | 19,900 | — | — |
| 2026-03-03 | $22.41 | $28.62 | 13,000 | — | — |
| 2026-03-02 | $22.42 | $28.64 | 18,300 | — | — |
| 2026-02-27 | $22.36 | $28.56 | 35,600 | — | — |
| 2026-02-26 | $22.88 | $29.22 | 18,500 | — | — |
| 2026-02-25 | $23.07 | $29.47 | 15,400 | — | — |
| 2026-02-24 | $22.44 | $28.66 | 15,500 | — | — |
| 2026-02-23 | $22.11 | $28.24 | 53,400 | — | — |
| 2026-02-20 | $23.07 | $29.47 | 11,800 | — | — |
| 2026-02-19 | $23.05 | $29.44 | 17,500 | — | — |
| 2026-02-18 | $23.21 | $29.65 | 60,600 | — | — |
| 2026-02-17 | $22.77 | $29.08 | 20,400 | — | — |
| 2026-02-13 | $22.84 | $29.17 | 16,000 | — | — |
| 2026-02-12 | $22.89 | $28.96 | 39,400 | — | — |
| 2026-02-11 | $23.04 | $29.15 | 11,200 | — | — |
| 2026-02-10 | $23.38 | $29.58 | 27,800 | — | — |
| 2026-02-09 | $23.44 | $29.65 | 18,800 | — | — |
| 2026-02-06 | $23.57 | $29.82 | 25,000 | — | — |
| 2026-02-05 | $23.73 | $30.02 | 28,000 | — | — |
| 2026-02-04 | $23.58 | $29.83 | 27,800 | — | — |
| 2026-02-03 | $23.25 | $29.41 | 13,900 | — | — |
| 2026-02-02 | $22.96 | $29.05 | 41,000 | — | — |
| 2026-01-30 | $22.44 | $28.39 | 41,300 | — | — |
| 2026-01-29 | $22.02 | $27.86 | 11,600 | — | — |
| 2026-01-28 | $21.54 | $27.25 | 21,400 | — | — |
| 2026-01-27 | $22.06 | $27.91 | 15,500 | — | — |
| 2026-01-26 | $21.98 | $27.81 | 18,500 | — | — |
| 2026-01-23 | $22.06 | $27.91 | 14,800 | — | — |
| 2026-01-22 | $22.89 | $28.96 | 20,700 | — | — |
| 2026-01-21 | $22.78 | $28.82 | 24,800 | — | — |
| 2026-01-20 | $21.68 | $27.43 | 28,000 | — | — |
| 2026-01-16 | $22.20 | $28.08 | 15,200 | — | — |
| 2026-01-15 | $22.39 | $28.32 | 11,600 | — | — |
| 2026-01-14 | $22.11 | $27.97 | 17,000 | — | — |
| 2026-01-13 | $21.80 | $27.58 | 27,400 | — | — |
| 2026-01-12 | $21.86 | $27.65 | 17,300 | — | — |
| 2026-01-09 | $21.73 | $27.49 | 12,900 | — | — |
| 2026-01-08 | $22.00 | $27.83 | 15,000 | — | — |
| 2026-01-07 | $21.53 | $27.24 | 14,600 | — | — |
| 2026-01-06 | $21.55 | $27.26 | 22,600 | — | — |
| 2026-01-05 | $21.95 | $27.77 | 13,100 | — | — |
| 2026-01-02 | $21.58 | $27.30 | 33,500 | — | — |