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
- 2016-04-15 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 | — | — | — | $23.45 | 507,159 |
| 2026-09-03 | — | — | — | $23.82 | 373,021 |
| 2026-09-02 | — | — | — | $23.60 | 445,620 |
| 2026-09-01 | — | — | — | $23.62 | 671,198 |
| 2026-08-31 | — | — | — | $23.22 | 691,443 |
| 2026-08-28 | — | — | — | $23.38 | 592,934 |
| 2026-08-27 | $23.18 | $26.74 | 10,131,900 | $22.76 | 793,482 |
| 2026-08-26 | $22.75 | $26.24 | 12,128,500 | $22.91 | 888,453 |
| 2026-08-25 | $23.30 | $26.88 | 12,677,700 | $23.14 | 907,693 |
| 2026-08-24 | $23.69 | $27.33 | 12,399,400 | $23.61 | 920,624 |
| 2026-08-21 | $23.75 | $27.40 | 8,929,500 | $23.95 | 471,763 |
| 2026-08-20 | $23.87 | $27.54 | 12,744,600 | $23.25 | 767,374 |
| 2026-08-19 | $23.02 | $26.56 | 15,033,800 | $22.54 | 1,076,201 |
| 2026-08-18 | $22.35 | $25.78 | 9,741,500 | $22.46 | 626,909 |
| 2026-08-17 | $22.18 | $25.59 | 5,830,300 | $21.65 | 385,497 |
| 2026-08-14 | $21.50 | $24.80 | 6,072,900 | $21.36 | 367,132 |
| 2026-08-13 | $21.10 | $24.34 | 6,330,300 | $21.15 | 461,079 |
| 2026-08-12 | $21.45 | $24.74 | 8,377,800 | $21.38 | 687,729 |
| 2026-08-11 | $21.46 | $24.76 | 8,486,600 | $21.27 | 667,936 |
| 2026-08-10 | $21.23 | $24.49 | 8,567,700 | $20.54 | 513,862 |
| 2026-08-07 | $20.15 | $23.24 | 7,431,600 | $19.90 | 520,152 |
| 2026-08-06 | $20.28 | $23.39 | 14,761,100 | $20.55 | 1,311,622 |
| 2026-08-05 | $19.79 | $22.83 | 10,115,200 | $20.51 | 1,015,640 |
| 2026-08-04 | $20.50 | $23.65 | 10,002,100 | $20.42 | 645,109 |
| 2026-08-03 | $20.90 | $24.11 | 8,328,900 | $20.62 | 523,413 |
| 2026-07-31 | $21.31 | $24.58 | 7,339,400 | $21.13 | 478,935 |
| 2026-07-30 | $21.00 | $24.23 | 6,301,700 | $20.62 | 349,450 |
| 2026-07-29 | $20.75 | $23.94 | 8,971,700 | $20.36 | 1,117,180 |
| 2026-07-28 | $19.73 | $22.76 | 8,571,300 | $20.29 | 657,639 |
| 2026-07-27 | $20.25 | $23.36 | 7,084,600 | $20.78 | 465,953 |
| 2026-07-24 | $21.35 | $24.63 | 8,042,800 | $21.36 | 650,878 |
| 2026-07-23 | $21.37 | $24.65 | 12,965,500 | $21.71 | 994,981 |
| 2026-07-22 | $21.40 | $24.69 | 7,111,900 | $21.27 | 500,345 |
| 2026-07-21 | $20.98 | $24.20 | 8,981,600 | $20.51 | 494,601 |
| 2026-07-20 | $20.28 | $23.39 | 8,986,800 | $20.18 | 719,117 |
| 2026-07-17 | $20.21 | $23.31 | 7,491,800 | — | — |
| 2026-07-16 | $19.72 | $22.75 | 8,445,700 | — | — |
| 2026-07-15 | $19.59 | $22.60 | 6,707,200 | — | — |
| 2026-07-14 | $19.59 | $22.60 | 13,078,900 | — | — |
| 2026-07-13 | $19.62 | $22.63 | 7,378,500 | — | — |
| 2026-07-10 | $19.15 | $22.09 | 5,264,400 | — | — |
| 2026-07-09 | $19.06 | $21.99 | 5,940,500 | — | — |
| 2026-07-08 | $19.36 | $22.33 | 8,451,700 | — | — |
| 2026-07-07 | $19.09 | $22.02 | 11,388,600 | — | — |
| 2026-07-06 | $18.19 | $20.98 | 6,976,600 | — | — |
| 2026-07-02 | $18.20 | $21.00 | 9,456,500 | — | — |
| 2026-07-01 | $17.93 | $20.68 | 7,477,800 | — | — |
| 2026-06-30 | $18.41 | $21.24 | 9,860,100 | — | — |
| 2026-06-29 | $18.47 | $21.31 | 12,709,800 | — | — |
| 2026-06-26 | $18.72 | $21.60 | 24,249,500 | — | — |
| 2026-06-25 | $18.86 | $21.76 | 11,610,000 | — | — |
| 2026-06-24 | $18.70 | $21.57 | 12,077,000 | — | — |
| 2026-06-23 | $19.18 | $22.13 | 11,639,700 | — | — |
| 2026-06-22 | $19.00 | $21.92 | 12,659,600 | — | — |
| 2026-06-18 | $18.43 | $21.26 | 26,626,700 | — | — |
| 2026-06-17 | $18.56 | $21.41 | 13,254,000 | — | — |
| 2026-06-16 | $18.67 | $21.54 | 13,940,700 | — | — |
| 2026-06-15 | $18.90 | $21.62 | 16,645,100 | — | — |
| 2026-06-12 | $19.51 | $22.32 | 11,186,800 | — | — |
| 2026-06-11 | $19.26 | $22.03 | 8,584,000 | — | — |
| 2026-06-10 | $19.73 | $22.57 | 8,769,400 | — | — |
| 2026-06-09 | $19.20 | $21.96 | 7,711,700 | — | — |
| 2026-06-08 | $19.59 | $22.41 | 6,466,900 | — | — |
| 2026-06-05 | $19.17 | $21.93 | 8,865,300 | — | — |
| 2026-06-04 | $20.16 | $23.06 | 5,916,100 | — | — |
| 2026-06-03 | $20.18 | $23.08 | 10,105,900 | — | — |
| 2026-06-02 | $19.72 | $22.56 | 7,296,500 | — | — |
| 2026-06-01 | $19.67 | $22.50 | 8,173,800 | — | — |
| 2026-05-29 | $19.23 | $22.00 | 9,406,300 | — | — |
| 2026-05-28 | $19.32 | $22.10 | 7,787,500 | — | — |
| 2026-05-27 | $19.33 | $22.11 | 13,890,000 | — | — |
| 2026-05-26 | $19.63 | $22.45 | 8,212,600 | — | — |
| 2026-05-22 | $20.44 | $23.38 | 7,376,300 | — | — |
| 2026-05-21 | $20.43 | $23.37 | 8,709,300 | — | — |
| 2026-05-20 | $20.89 | $23.89 | 10,391,200 | — | — |
| 2026-05-19 | $21.22 | $24.27 | 9,154,000 | — | — |
| 2026-05-18 | $20.92 | $23.93 | 8,930,000 | — | — |
| 2026-05-15 | $20.84 | $23.84 | 15,833,600 | — | — |
| 2026-05-14 | $20.20 | $23.11 | 12,259,400 | — | — |
| 2026-05-13 | $20.24 | $23.15 | 11,599,900 | — | — |
| 2026-05-12 | $20.17 | $23.07 | 10,172,500 | — | — |
| 2026-05-11 | $20.15 | $23.05 | 9,955,500 | — | — |
| 2026-05-08 | $19.72 | $22.56 | 14,459,500 | — | — |
| 2026-05-07 | $20.08 | $22.97 | 26,595,700 | — | — |
| 2026-05-06 | $21.21 | $24.26 | 17,283,600 | — | — |
| 2026-05-05 | $22.41 | $25.63 | 11,413,800 | — | — |
| 2026-05-04 | $22.52 | $25.76 | 15,560,200 | — | — |
| 2026-05-01 | $22.10 | $25.28 | 23,279,500 | — | — |
| 2026-04-30 | $21.62 | $24.73 | 10,899,800 | — | — |
| 2026-04-29 | $21.65 | $24.76 | 12,580,300 | — | — |
| 2026-04-28 | $20.91 | $23.92 | 17,491,100 | — | — |
| 2026-04-27 | $20.63 | $23.60 | 14,538,500 | — | — |
| 2026-04-24 | $20.50 | $23.45 | 9,564,500 | — | — |
| 2026-04-23 | $20.86 | $23.86 | 12,038,500 | — | — |
| 2026-04-22 | $20.32 | $23.24 | 13,678,200 | — | — |
| 2026-04-21 | $19.91 | $22.77 | 12,646,500 | — | — |
| 2026-04-20 | $19.60 | $22.42 | 6,759,200 | — | — |
| 2026-04-17 | $19.42 | $22.21 | 15,964,700 | — | — |
| 2026-04-16 | $20.42 | $23.36 | 8,304,800 | — | — |
| 2026-04-15 | $20.09 | $22.98 | 7,768,900 | — | — |
| 2026-04-14 | $20.01 | $22.89 | 8,582,300 | — | — |
| 2026-04-13 | $20.56 | $23.52 | 9,381,400 | — | — |
| 2026-04-10 | $20.66 | $23.63 | 10,215,800 | — | — |
| 2026-04-09 | $20.38 | $23.31 | 12,978,100 | — | — |
| 2026-04-08 | $20.56 | $23.52 | 21,178,700 | — | — |
| 2026-04-07 | $21.39 | $24.47 | 10,713,600 | — | — |
| 2026-04-06 | $21.13 | $24.17 | 10,472,900 | — | — |
| 2026-04-02 | $21.18 | $24.23 | 12,336,900 | — | — |
| 2026-04-01 | $20.60 | $23.56 | 17,304,400 | — | — |
| 2026-03-31 | $21.32 | $24.39 | 20,573,300 | — | — |
| 2026-03-30 | $21.49 | $24.58 | 11,996,900 | — | — |
| 2026-03-27 | $21.65 | $24.76 | 12,509,500 | — | — |
| 2026-03-26 | $21.46 | $24.55 | 12,425,100 | — | — |
| 2026-03-25 | $20.92 | $23.93 | 9,651,000 | — | — |
| 2026-03-24 | $20.68 | $23.65 | 16,953,600 | — | — |
| 2026-03-23 | $19.92 | $22.79 | 16,427,700 | — | — |
| 2026-03-20 | $20.07 | $22.96 | 30,453,500 | — | — |
| 2026-03-19 | $19.97 | $22.84 | 15,113,900 | — | — |
| 2026-03-18 | $19.61 | $22.43 | 10,314,200 | — | — |
| 2026-03-17 | $19.50 | $22.30 | 10,161,500 | — | — |
| 2026-03-16 | $19.23 | $21.81 | 11,370,500 | — | — |
| 2026-03-13 | $19.35 | $21.95 | 16,496,500 | — | — |
| 2026-03-12 | $19.07 | $21.63 | 13,606,000 | — | — |
| 2026-03-11 | $19.35 | $21.95 | 12,738,800 | — | — |
| 2026-03-10 | $18.72 | $21.23 | 17,612,700 | — | — |
| 2026-03-09 | $19.16 | $21.73 | 15,890,600 | — | — |
| 2026-03-06 | $18.85 | $21.38 | 14,546,900 | — | — |
| 2026-03-05 | $18.84 | $21.37 | 13,122,300 | — | — |
| 2026-03-04 | $18.53 | $21.02 | 17,383,300 | — | — |
| 2026-03-03 | $18.39 | $20.86 | 23,642,800 | — | — |
| 2026-03-02 | $18.79 | $21.31 | 18,452,500 | — | — |
| 2026-02-27 | $18.29 | $20.75 | 11,435,200 | — | — |
| 2026-02-26 | $18.12 | $20.55 | 17,688,500 | — | — |
| 2026-02-25 | $17.61 | $19.98 | 9,471,600 | — | — |
| 2026-02-24 | $17.79 | $20.18 | 7,348,600 | — | — |
| 2026-02-23 | $17.75 | $20.13 | 8,944,400 | — | — |
| 2026-02-20 | $17.96 | $20.37 | 8,717,200 | — | — |
| 2026-02-19 | $17.88 | $20.28 | 14,749,400 | — | — |
| 2026-02-18 | $17.66 | $20.03 | 10,617,500 | — | — |
| 2026-02-17 | $16.99 | $19.27 | 9,286,800 | — | — |
| 2026-02-13 | $17.29 | $19.61 | 9,241,700 | — | — |
| 2026-02-12 | $16.86 | $19.12 | 12,931,300 | — | — |
| 2026-02-11 | $17.18 | $19.49 | 16,469,700 | — | — |
| 2026-02-10 | $16.86 | $19.12 | 20,091,700 | — | — |
| 2026-02-09 | $17.14 | $19.44 | 13,510,300 | — | — |
| 2026-02-06 | $16.93 | $19.20 | 9,342,800 | — | — |
| 2026-02-05 | $16.43 | $18.64 | 9,735,400 | — | — |
| 2026-02-04 | $16.61 | $18.84 | 13,281,300 | — | — |
| 2026-02-03 | $16.14 | $18.31 | 13,597,600 | — | — |
| 2026-02-02 | $15.74 | $17.85 | 13,476,000 | — | — |
| 2026-01-30 | $16.13 | $18.30 | 16,414,800 | — | — |
| 2026-01-29 | $16.05 | $18.21 | 25,208,700 | — | — |
| 2026-01-28 | $15.54 | $17.63 | 13,163,300 | — | — |
| 2026-01-27 | $15.30 | $17.35 | 10,449,700 | — | — |
| 2026-01-26 | $14.76 | $16.74 | 8,393,400 | — | — |
| 2026-01-23 | $14.78 | $16.77 | 9,313,500 | — | — |
| 2026-01-22 | $14.61 | $16.57 | 6,005,700 | — | — |
| 2026-01-21 | $14.63 | $16.59 | 8,823,300 | — | — |
| 2026-01-20 | $14.28 | $16.20 | 8,634,700 | — | — |
| 2026-01-16 | $14.40 | $16.33 | 8,223,900 | — | — |
| 2026-01-15 | $14.32 | $16.24 | 8,000,800 | — | — |
| 2026-01-14 | $14.67 | $16.64 | 13,636,900 | — | — |
| 2026-01-13 | $14.22 | $16.13 | 11,580,200 | — | — |
| 2026-01-12 | $14.01 | $15.89 | 7,814,800 | — | — |
| 2026-01-09 | $14.03 | $15.91 | 11,687,900 | — | — |
| 2026-01-08 | $14.10 | $15.99 | 14,359,500 | — | — |
| 2026-01-07 | $13.50 | $15.31 | 9,666,300 | — | — |
| 2026-01-06 | $13.62 | $15.45 | 13,246,300 | — | — |
| 2026-01-05 | $13.82 | $15.68 | 14,987,200 | — | — |
| 2026-01-02 | $14.40 | $16.33 | 7,021,300 | — | — |