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
- 2021-02-18 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 | — | — | — | $24.34 | 39,576 |
| 2026-09-03 | — | — | — | $25.56 | 30,492 |
| 2026-09-02 | — | — | — | $24.15 | 49,628 |
| 2026-09-01 | — | — | — | $24.11 | 78,093 |
| 2026-08-31 | — | — | — | $25.18 | 34,702 |
| 2026-08-28 | — | — | — | $26.23 | 47,007 |
| 2026-08-27 | $26.18 | $26.18 | 942,700 | $25.84 | 34,068 |
| 2026-08-26 | $25.77 | $25.77 | 1,133,700 | $26.78 | 45,806 |
| 2026-08-25 | $27.02 | $27.02 | 1,132,300 | $25.83 | 38,362 |
| 2026-08-24 | $25.93 | $25.93 | 1,077,100 | $26.19 | 43,734 |
| 2026-08-21 | $25.70 | $25.70 | 2,010,300 | $26.23 | 45,575 |
| 2026-08-20 | $25.05 | $25.05 | 1,218,300 | $25.43 | 42,251 |
| 2026-08-19 | $25.82 | $25.82 | 1,685,700 | $25.35 | 76,050 |
| 2026-08-18 | $23.79 | $23.79 | 975,300 | $23.69 | 37,146 |
| 2026-08-17 | $24.39 | $24.39 | 1,083,500 | $24.66 | 59,958 |
| 2026-08-14 | $25.24 | $25.24 | 677,900 | $25.38 | 16,387 |
| 2026-08-13 | $24.75 | $24.75 | 623,300 | $24.77 | 26,977 |
| 2026-08-12 | $25.27 | $25.27 | 1,320,800 | $26.29 | 58,818 |
| 2026-08-11 | $25.43 | $25.43 | 1,075,700 | $24.88 | 55,095 |
| 2026-08-10 | $24.89 | $24.89 | 1,109,400 | $24.56 | 25,492 |
| 2026-08-07 | $24.72 | $24.72 | 2,407,100 | $24.48 | 116,037 |
| 2026-08-06 | $22.83 | $22.83 | 1,210,900 | $22.47 | 60,470 |
| 2026-08-05 | $22.93 | $22.93 | 2,087,600 | $21.92 | 93,095 |
| 2026-08-04 | $20.68 | $20.68 | 1,641,300 | $19.88 | 82,963 |
| 2026-08-03 | $19.07 | $19.07 | 759,200 | $18.40 | 30,330 |
| 2026-07-31 | $18.41 | $18.41 | 1,439,000 | $18.57 | 66,914 |
| 2026-07-30 | $18.91 | $18.91 | 1,476,500 | $17.75 | 54,042 |
| 2026-07-29 | $17.26 | $17.26 | 1,357,700 | $17.28 | 86,061 |
| 2026-07-28 | $17.39 | $17.39 | 928,600 | $17.92 | 31,312 |
| 2026-07-27 | $18.24 | $18.24 | 716,700 | $18.29 | 28,152 |
| 2026-07-24 | $17.84 | $17.84 | 753,100 | $17.92 | 27,950 |
| 2026-07-23 | $17.84 | $17.84 | 1,322,600 | $17.75 | 38,711 |
| 2026-07-22 | $18.50 | $18.50 | 1,239,400 | $19.12 | 32,883 |
| 2026-07-21 | $18.62 | $18.62 | 1,073,500 | $17.75 | 36,672 |
| 2026-07-20 | $17.02 | $17.02 | 1,197,400 | $16.92 | 73,073 |
| 2026-07-17 | $16.90 | $16.90 | 1,392,200 | — | — |
| 2026-07-16 | $17.17 | $17.17 | 1,205,700 | — | — |
| 2026-07-15 | $18.59 | $18.59 | 851,000 | — | — |
| 2026-07-14 | $18.99 | $18.99 | 1,015,200 | — | — |
| 2026-07-13 | $18.66 | $18.66 | 1,186,800 | — | — |
| 2026-07-10 | $19.44 | $19.44 | 846,800 | — | — |
| 2026-07-09 | $19.80 | $19.80 | 677,400 | — | — |
| 2026-07-08 | $19.11 | $19.11 | 1,376,400 | — | — |
| 2026-07-07 | $19.99 | $19.99 | 1,082,300 | — | — |
| 2026-07-06 | $21.14 | $21.14 | 893,000 | — | — |
| 2026-07-02 | $21.33 | $21.33 | 892,600 | — | — |
| 2026-07-01 | $20.99 | $20.99 | 986,300 | — | — |
| 2026-06-30 | $20.76 | $20.76 | 1,556,600 | — | — |
| 2026-06-29 | $20.62 | $20.62 | 1,281,900 | — | — |
| 2026-06-26 | $21.34 | $21.34 | 2,184,000 | — | — |
| 2026-06-25 | $21.20 | $21.20 | 1,290,000 | — | — |
| 2026-06-24 | $21.12 | $21.12 | 1,883,400 | — | — |
| 2026-06-23 | $22.33 | $22.33 | 1,524,400 | — | — |
| 2026-06-22 | $23.80 | $23.80 | 1,283,900 | — | — |
| 2026-06-18 | $24.32 | $24.32 | 1,357,400 | — | — |
| 2026-06-17 | $24.90 | $24.90 | 7,378,400 | — | — |
| 2026-06-16 | $25.77 | $25.77 | 1,407,800 | — | — |
| 2026-06-15 | $26.01 | $26.01 | 1,525,000 | — | — |
| 2026-06-12 | $24.09 | $24.09 | 1,255,700 | — | — |
| 2026-06-11 | $23.44 | $23.44 | 4,922,200 | — | — |
| 2026-06-10 | $21.36 | $21.36 | 2,180,500 | — | — |
| 2026-06-09 | $22.66 | $22.66 | 3,532,900 | — | — |
| 2026-06-08 | $22.91 | $22.91 | 1,355,900 | — | — |
| 2026-06-05 | $22.65 | $22.65 | 3,630,200 | — | — |
| 2026-06-04 | $25.04 | $25.04 | 1,067,300 | — | — |
| 2026-06-03 | $24.77 | $24.77 | 1,850,400 | — | — |
| 2026-06-02 | $26.18 | $26.18 | 1,124,400 | — | — |
| 2026-06-01 | $25.74 | $25.74 | 1,910,100 | — | — |
| 2026-05-29 | $27.07 | $27.07 | 1,288,300 | — | — |
| 2026-05-28 | $26.65 | $26.65 | 1,100,500 | — | — |
| 2026-05-27 | $26.18 | $26.18 | 945,500 | — | — |
| 2026-05-26 | $26.58 | $26.58 | 1,342,700 | — | — |
| 2026-05-22 | $25.32 | $25.32 | 2,732,300 | — | — |
| 2026-05-21 | $26.72 | $26.72 | 1,897,900 | — | — |
| 2026-05-20 | $27.51 | $27.51 | 2,816,400 | — | — |
| 2026-05-19 | $24.64 | $24.64 | 2,159,700 | — | — |
| 2026-05-18 | $26.64 | $26.64 | 1,703,500 | — | — |
| 2026-05-15 | $28.17 | $28.17 | 2,435,300 | — | — |
| 2026-05-14 | $31.10 | $31.10 | 924,600 | — | — |
| 2026-05-13 | $31.77 | $31.77 | 1,156,900 | — | — |
| 2026-05-12 | $31.08 | $31.08 | 1,173,200 | — | — |
| 2026-05-11 | $31.54 | $31.54 | 1,552,800 | — | — |
| 2026-05-08 | $29.95 | $29.95 | 1,128,100 | — | — |
| 2026-05-07 | $28.51 | $28.51 | 2,485,200 | — | — |
| 2026-05-06 | $29.90 | $29.90 | 1,322,500 | — | — |
| 2026-05-05 | $27.35 | $27.35 | 901,100 | — | — |
| 2026-05-04 | $26.91 | $26.91 | 1,193,700 | — | — |
| 2026-05-01 | $27.47 | $27.47 | 957,700 | — | — |
| 2026-04-30 | $27.61 | $27.61 | 1,177,000 | — | — |
| 2026-04-29 | $26.24 | $26.24 | 1,260,700 | — | — |
| 2026-04-28 | $27.49 | $27.49 | 1,384,500 | — | — |
| 2026-04-27 | $28.47 | $28.47 | 1,128,100 | — | — |
| 2026-04-24 | $29.14 | $29.14 | 887,700 | — | — |
| 2026-04-23 | $29.47 | $29.47 | 1,552,400 | — | — |
| 2026-04-22 | $30.50 | $30.50 | 1,003,300 | — | — |
| 2026-04-21 | $30.34 | $30.34 | 1,582,100 | — | — |
| 2026-04-20 | $33.51 | $33.51 | 1,316,000 | — | — |
| 2026-04-17 | $33.90 | $33.90 | 2,069,100 | — | — |
| 2026-04-16 | $31.65 | $31.65 | 1,086,100 | — | — |
| 2026-04-15 | $31.58 | $31.58 | 994,800 | — | — |
| 2026-04-14 | $32.11 | $32.11 | 1,411,200 | — | — |
| 2026-04-13 | $30.71 | $30.71 | 862,400 | — | — |
| 2026-04-10 | $29.94 | $29.94 | 1,038,500 | — | — |
| 2026-04-09 | $30.13 | $30.13 | 963,800 | — | — |
| 2026-04-08 | $29.79 | $29.79 | 1,388,600 | — | — |
| 2026-04-07 | $29.37 | $29.37 | 1,066,800 | — | — |
| 2026-04-06 | $29.16 | $29.16 | 951,300 | — | — |
| 2026-04-02 | $29.43 | $29.43 | 1,658,500 | — | — |
| 2026-04-01 | $29.52 | $29.52 | 1,899,800 | — | — |
| 2026-03-31 | $28.12 | $28.12 | 1,807,900 | — | — |
| 2026-03-30 | $25.31 | $25.31 | 1,849,900 | — | — |
| 2026-03-27 | $26.46 | $26.46 | 1,465,800 | — | — |
| 2026-03-26 | $25.25 | $25.25 | 1,329,000 | — | — |
| 2026-03-25 | $26.15 | $26.15 | 1,679,900 | — | — |
| 2026-03-24 | $25.18 | $25.18 | 1,472,800 | — | — |
| 2026-03-23 | $25.07 | $25.07 | 2,339,800 | — | — |
| 2026-03-20 | $24.99 | $24.99 | 3,022,400 | — | — |
| 2026-03-19 | $26.61 | $26.61 | 3,053,800 | — | — |
| 2026-03-18 | $28.56 | $28.56 | 1,721,400 | — | — |
| 2026-03-17 | $30.67 | $30.67 | 1,033,800 | — | — |
| 2026-03-16 | $31.12 | $31.12 | 1,438,500 | — | — |
| 2026-03-13 | $29.76 | $29.76 | 1,635,900 | — | — |
| 2026-03-12 | $31.31 | $31.31 | 1,366,800 | — | — |
| 2026-03-11 | $32.23 | $32.23 | 1,209,900 | — | — |
| 2026-03-10 | $32.95 | $32.95 | 1,700,900 | — | — |
| 2026-03-09 | $32.81 | $32.81 | 1,321,400 | — | — |
| 2026-03-06 | $32.18 | $32.18 | 1,271,000 | — | — |
| 2026-03-05 | $32.41 | $32.41 | 1,768,800 | — | — |
| 2026-03-04 | $34.20 | $34.20 | 1,218,200 | — | — |
| 2026-03-03 | $34.31 | $34.31 | 1,981,700 | — | — |
| 2026-03-02 | $37.22 | $37.22 | 1,581,800 | — | — |
| 2026-02-27 | $36.86 | $36.86 | 2,360,400 | — | — |
| 2026-02-26 | $35.67 | $35.67 | 2,780,700 | — | — |
| 2026-02-25 | $33.06 | $33.06 | 1,481,300 | — | — |
| 2026-02-24 | $31.59 | $31.59 | 1,649,200 | — | — |
| 2026-02-23 | $30.31 | $30.31 | 1,113,200 | — | — |
| 2026-02-20 | $30.18 | $30.18 | 1,860,400 | — | — |
| 2026-02-19 | $30.15 | $30.15 | 1,127,700 | — | — |
| 2026-02-18 | $29.30 | $29.30 | 1,132,800 | — | — |
| 2026-02-17 | $28.08 | $28.08 | 2,959,600 | — | — |
| 2026-02-13 | $28.86 | $28.86 | 1,139,900 | — | — |
| 2026-02-12 | $27.57 | $27.57 | 1,766,100 | — | — |
| 2026-02-11 | $30.50 | $30.50 | 1,299,500 | — | — |
| 2026-02-10 | $29.58 | $29.58 | 1,538,200 | — | — |
| 2026-02-09 | $30.32 | $30.32 | 1,568,900 | — | — |
| 2026-02-06 | $28.10 | $28.10 | 1,719,400 | — | — |
| 2026-02-05 | $25.94 | $25.94 | 2,048,400 | — | — |
| 2026-02-04 | $28.47 | $28.47 | 2,666,200 | — | — |
| 2026-02-03 | $29.38 | $29.38 | 2,580,000 | — | — |
| 2026-02-02 | $27.39 | $27.39 | 1,969,600 | — | — |
| 2026-01-30 | $26.62 | $26.62 | 4,016,900 | — | — |
| 2026-01-29 | $32.06 | $32.06 | 2,942,400 | — | — |
| 2026-01-28 | $34.37 | $34.37 | 1,608,000 | — | — |
| 2026-01-27 | $34.96 | $34.96 | 1,359,600 | — | — |
| 2026-01-26 | $33.19 | $33.19 | 2,727,700 | — | — |
| 2026-01-23 | $34.50 | $34.50 | 1,618,800 | — | — |
| 2026-01-22 | $34.85 | $34.85 | 3,345,900 | — | — |
| 2026-01-21 | $31.48 | $31.48 | 2,420,200 | — | — |
| 2026-01-20 | $32.85 | $32.85 | 2,179,300 | — | — |
| 2026-01-16 | $32.23 | $32.23 | 1,788,700 | — | — |
| 2026-01-15 | $31.32 | $31.32 | 1,443,100 | — | — |
| 2026-01-14 | $31.81 | $31.81 | 2,004,200 | — | — |
| 2026-01-13 | $31.02 | $31.02 | 1,809,200 | — | — |
| 2026-01-12 | $31.05 | $31.05 | 2,175,700 | — | — |
| 2026-01-09 | $29.68 | $29.68 | 2,618,300 | — | — |
| 2026-01-08 | $29.42 | $29.42 | 1,923,600 | — | — |
| 2026-01-07 | $29.08 | $29.08 | 2,233,400 | — | — |
| 2026-01-06 | $28.05 | $28.05 | 1,907,600 | — | — |
| 2026-01-05 | $26.42 | $26.42 | 2,402,500 | — | — |
| 2026-01-02 | $24.54 | $24.54 | 1,666,300 | — | — |