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
- 2015-10-08 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 | — | — | — | $28.31 | 1,278 |
| 2026-09-03 | — | — | — | $28.73 | 1,963 |
| 2026-09-02 | — | — | — | $28.59 | 2,873 |
| 2026-09-01 | — | — | — | $28.74 | 3,582 |
| 2026-08-31 | — | — | — | $29.10 | 3,321 |
| 2026-08-28 | — | — | — | $29.22 | 2,506 |
| 2026-08-27 | $28.95 | $30.91 | 95,000 | $28.55 | 2,884 |
| 2026-08-26 | $28.41 | $30.33 | 71,200 | $28.46 | 1,594 |
| 2026-08-25 | $28.95 | $30.91 | 59,800 | $28.27 | 2,211 |
| 2026-08-24 | $28.49 | $30.42 | 99,800 | $28.00 | 3,320 |
| 2026-08-21 | $28.04 | $29.94 | 121,400 | $27.75 | 2,277 |
| 2026-08-20 | $27.51 | $29.37 | 75,300 | $27.30 | 2,230 |
| 2026-08-19 | $27.77 | $29.65 | 118,000 | $27.63 | 5,965 |
| 2026-08-18 | $27.77 | $29.65 | 72,500 | $28.11 | 2,336 |
| 2026-08-17 | $28.70 | $30.64 | 102,300 | $28.61 | 2,100 |
| 2026-08-14 | $28.50 | $30.43 | 82,600 | $29.68 | 3,358 |
| 2026-08-13 | $29.00 | $30.96 | 188,800 | $29.63 | 6,047 |
| 2026-08-12 | $29.57 | $31.57 | 95,500 | $30.71 | 3,332 |
| 2026-08-11 | $30.50 | $32.56 | 211,800 | $28.87 | 11,878 |
| 2026-08-10 | $28.59 | $30.52 | 380,200 | $28.93 | 10,429 |
| 2026-08-07 | $27.72 | $29.60 | 218,300 | $25.08 | 4,669 |
| 2026-08-06 | $24.45 | $26.10 | 190,700 | $24.38 | 7,791 |
| 2026-08-05 | $22.73 | $24.27 | 47,600 | $22.46 | 2,033 |
| 2026-08-04 | $22.92 | $24.47 | 42,100 | $22.24 | 738 |
| 2026-08-03 | $21.96 | $23.45 | 40,800 | $21.60 | 4,409 |
| 2026-07-31 | $21.07 | $22.50 | 20,400 | $20.79 | 686 |
| 2026-07-30 | $20.58 | $21.97 | 24,300 | $20.76 | 659 |
| 2026-07-29 | $20.87 | $22.28 | 29,800 | $21.24 | 1,758 |
| 2026-07-28 | $21.16 | $22.59 | 28,900 | $20.67 | 760 |
| 2026-07-27 | $20.46 | $21.84 | 28,300 | $20.18 | 1,108 |
| 2026-07-24 | $19.52 | $20.84 | 28,900 | $19.52 | 1,082 |
| 2026-07-23 | $19.59 | $20.92 | 47,800 | $19.36 | 1,137 |
| 2026-07-22 | $19.71 | $21.04 | 24,600 | $19.93 | 1,066 |
| 2026-07-21 | $20.19 | $21.56 | 36,900 | $19.48 | 630 |
| 2026-07-20 | $19.30 | $20.61 | 45,700 | $18.77 | 1,412 |
| 2026-07-17 | $18.81 | $20.08 | 23,000 | — | — |
| 2026-07-16 | $19.17 | $20.47 | 39,200 | — | — |
| 2026-07-15 | $18.81 | $20.08 | 44,400 | — | — |
| 2026-07-14 | $18.76 | $20.03 | 25,200 | — | — |
| 2026-07-13 | $19.24 | $20.54 | 34,500 | — | — |
| 2026-07-10 | $19.54 | $20.86 | 30,900 | — | — |
| 2026-07-09 | $19.24 | $20.54 | 39,600 | — | — |
| 2026-07-08 | $18.73 | $20.00 | 44,700 | — | — |
| 2026-07-07 | $19.18 | $20.48 | 53,300 | — | — |
| 2026-07-06 | $20.48 | $21.87 | 35,200 | — | — |
| 2026-07-02 | $20.38 | $21.76 | 25,700 | — | — |
| 2026-07-01 | $20.77 | $22.18 | 34,700 | — | — |
| 2026-06-30 | $20.78 | $22.19 | 40,400 | — | — |
| 2026-06-29 | $20.57 | $21.96 | 48,100 | — | — |
| 2026-06-26 | $20.38 | $21.76 | 231,900 | — | — |
| 2026-06-25 | $19.43 | $20.74 | 29,700 | — | — |
| 2026-06-24 | $18.88 | $20.16 | 38,500 | — | — |
| 2026-06-23 | $18.32 | $19.56 | 16,500 | — | — |
| 2026-06-22 | $18.24 | $19.47 | 21,400 | — | — |
| 2026-06-18 | $18.26 | $19.50 | 48,600 | — | — |
| 2026-06-17 | $17.84 | $19.05 | 21,500 | — | — |
| 2026-06-16 | $18.70 | $19.97 | 31,100 | — | — |
| 2026-06-15 | $18.86 | $20.14 | 27,200 | — | — |
| 2026-06-12 | $19.05 | $20.34 | 39,900 | — | — |
| 2026-06-11 | $18.92 | $20.20 | 35,500 | — | — |
| 2026-06-10 | $18.52 | $19.77 | 64,700 | — | — |
| 2026-06-09 | $18.48 | $19.73 | 66,600 | — | — |
| 2026-06-08 | $17.04 | $18.19 | 83,100 | — | — |
| 2026-06-05 | $17.05 | $18.20 | 59,200 | — | — |
| 2026-06-04 | $17.71 | $18.91 | 103,100 | — | — |
| 2026-06-03 | $16.21 | $17.31 | 71,300 | — | — |
| 2026-06-02 | $16.74 | $17.87 | 28,200 | — | — |
| 2026-06-01 | $16.81 | $17.95 | 26,100 | — | — |
| 2026-05-29 | $16.97 | $18.12 | 62,600 | — | — |
| 2026-05-28 | $17.52 | $18.71 | 21,900 | — | — |
| 2026-05-27 | $17.78 | $18.98 | 39,400 | — | — |
| 2026-05-26 | $17.91 | $19.12 | 31,500 | — | — |
| 2026-05-22 | $17.18 | $18.34 | 82,600 | — | — |
| 2026-05-21 | $15.91 | $16.99 | 38,100 | — | — |
| 2026-05-20 | $16.04 | $17.13 | 23,400 | — | — |
| 2026-05-19 | $15.65 | $16.71 | 40,000 | — | — |
| 2026-05-18 | $16.14 | $17.23 | 50,100 | — | — |
| 2026-05-15 | $16.76 | $17.89 | 60,600 | — | — |
| 2026-05-14 | $16.13 | $17.22 | 46,300 | — | — |
| 2026-05-13 | $15.78 | $16.85 | 51,800 | — | — |
| 2026-05-12 | $15.83 | $16.90 | 49,500 | — | — |
| 2026-05-11 | $15.29 | $16.32 | 66,800 | — | — |
| 2026-05-08 | $15.60 | $16.66 | 33,800 | — | — |
| 2026-05-07 | $15.53 | $16.58 | 48,800 | — | — |
| 2026-05-06 | $15.17 | $16.20 | 92,300 | — | — |
| 2026-05-05 | $15.99 | $17.07 | 44,300 | — | — |
| 2026-05-04 | $17.15 | $18.31 | 28,900 | — | — |
| 2026-05-01 | $17.38 | $18.56 | 13,500 | — | — |
| 2026-04-30 | $17.71 | $18.91 | 68,300 | — | — |
| 2026-04-29 | $16.94 | $18.09 | 26,700 | — | — |
| 2026-04-28 | $18.16 | $19.39 | 16,800 | — | — |
| 2026-04-27 | $18.10 | $19.32 | 125,200 | — | — |
| 2026-04-24 | $18.17 | $19.40 | 62,600 | — | — |
| 2026-04-23 | $17.67 | $18.87 | 39,900 | — | — |
| 2026-04-22 | $17.79 | $18.99 | 19,300 | — | — |
| 2026-04-21 | $17.95 | $19.16 | 26,100 | — | — |
| 2026-04-20 | $18.88 | $20.16 | 50,100 | — | — |
| 2026-04-17 | $18.75 | $20.02 | 72,800 | — | — |
| 2026-04-16 | $17.89 | $19.10 | 34,800 | — | — |
| 2026-04-15 | $17.71 | $18.91 | 30,100 | — | — |
| 2026-04-14 | $17.38 | $18.56 | 23,000 | — | — |
| 2026-04-13 | $17.89 | $19.10 | 82,700 | — | — |
| 2026-04-10 | $17.43 | $18.61 | 34,700 | — | — |
| 2026-04-09 | $17.04 | $18.19 | 20,300 | — | — |
| 2026-04-08 | $16.56 | $17.68 | 39,200 | — | — |
| 2026-04-07 | $16.33 | $17.43 | 36,500 | — | — |
| 2026-04-06 | $16.54 | $17.66 | 45,700 | — | — |
| 2026-04-02 | $15.38 | $16.42 | 37,100 | — | — |
| 2026-04-01 | $15.10 | $16.12 | 35,700 | — | — |
| 2026-03-31 | $14.51 | $15.49 | 47,000 | — | — |
| 2026-03-30 | $14.45 | $15.43 | 43,800 | — | — |
| 2026-03-27 | $14.19 | $15.15 | 51,100 | — | — |
| 2026-03-26 | $13.94 | $14.88 | 35,700 | — | — |
| 2026-03-25 | $14.00 | $14.95 | 34,500 | — | — |
| 2026-03-24 | $14.13 | $15.09 | 37,900 | — | — |
| 2026-03-23 | $14.09 | $15.04 | 76,000 | — | — |
| 2026-03-20 | $13.18 | $14.07 | 239,800 | — | — |
| 2026-03-19 | $13.96 | $14.90 | 48,700 | — | — |
| 2026-03-18 | $13.93 | $14.87 | 41,900 | — | — |
| 2026-03-17 | $14.45 | $15.43 | 28,300 | — | — |
| 2026-03-16 | $14.87 | $15.88 | 43,300 | — | — |
| 2026-03-13 | $14.88 | $15.89 | 33,300 | — | — |
| 2026-03-12 | $15.47 | $16.52 | 45,800 | — | — |
| 2026-03-11 | $16.05 | $17.14 | 86,800 | — | — |
| 2026-03-10 | $15.78 | $16.85 | 94,900 | — | — |
| 2026-03-09 | $15.49 | $16.53 | 171,500 | — | — |
| 2026-03-06 | $15.52 | $16.57 | 169,700 | — | — |
| 2026-03-05 | $17.60 | $18.79 | 533,500 | — | — |
| 2026-03-04 | $12.46 | $13.30 | 26,300 | — | — |
| 2026-03-03 | $12.50 | $13.35 | 44,500 | — | — |
| 2026-03-02 | $12.30 | $13.13 | 91,400 | — | — |
| 2026-02-27 | $12.27 | $13.09 | 51,700 | — | — |
| 2026-02-26 | $12.54 | $13.39 | 24,600 | — | — |
| 2026-02-25 | $12.78 | $13.64 | 36,000 | — | — |
| 2026-02-24 | $12.54 | $13.39 | 65,400 | — | — |
| 2026-02-23 | $11.90 | $12.70 | 80,900 | — | — |
| 2026-02-20 | $12.00 | $12.81 | 47,100 | — | — |
| 2026-02-19 | $12.21 | $13.04 | 29,000 | — | — |
| 2026-02-18 | $11.53 | $12.31 | 53,100 | — | — |
| 2026-02-17 | $11.61 | $12.40 | 56,100 | — | — |
| 2026-02-13 | $11.38 | $12.15 | 75,100 | — | — |
| 2026-02-12 | $11.29 | $12.05 | 75,000 | — | — |
| 2026-02-11 | $11.70 | $12.49 | 69,600 | — | — |
| 2026-02-10 | $12.28 | $13.11 | 41,700 | — | — |
| 2026-02-09 | $12.57 | $13.42 | 52,900 | — | — |
| 2026-02-06 | $12.93 | $13.80 | 15,300 | — | — |
| 2026-02-05 | $12.70 | $13.56 | 37,300 | — | — |
| 2026-02-04 | $13.13 | $14.02 | 36,100 | — | — |
| 2026-02-03 | $13.17 | $14.06 | 35,800 | — | — |
| 2026-02-02 | $13.38 | $14.29 | 44,800 | — | — |
| 2026-01-30 | $12.99 | $13.87 | 31,700 | — | — |
| 2026-01-29 | $12.84 | $13.71 | 32,800 | — | — |
| 2026-01-28 | $12.83 | $13.70 | 29,400 | — | — |
| 2026-01-27 | $13.47 | $14.38 | 22,000 | — | — |
| 2026-01-26 | $13.72 | $14.65 | 23,200 | — | — |
| 2026-01-23 | $13.77 | $14.70 | 21,600 | — | — |
| 2026-01-22 | $14.56 | $15.55 | 47,000 | — | — |
| 2026-01-21 | $13.60 | $14.51 | 28,700 | — | — |
| 2026-01-20 | $13.29 | $14.19 | 35,100 | — | — |
| 2026-01-16 | $13.74 | $14.67 | 21,100 | — | — |
| 2026-01-15 | $13.94 | $14.88 | 33,800 | — | — |
| 2026-01-14 | $13.72 | $14.65 | 39,900 | — | — |
| 2026-01-13 | $13.62 | $14.54 | 21,700 | — | — |
| 2026-01-12 | $13.65 | $14.57 | 43,600 | — | — |
| 2026-01-09 | $13.73 | $14.66 | 17,000 | — | — |
| 2026-01-08 | $13.82 | $14.76 | 28,500 | — | — |
| 2026-01-07 | $13.77 | $14.70 | 62,800 | — | — |
| 2026-01-06 | $14.05 | $15.00 | 40,500 | — | — |
| 2026-01-05 | $14.04 | $14.99 | 31,200 | — | — |
| 2026-01-02 | $14.22 | $15.18 | 18,900 | — | — |