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
- 2017-06-30 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 | — | — | — | $25.82 | 3,779 |
| 2026-09-03 | — | — | — | $28.19 | 32,893 |
| 2026-09-02 | — | — | — | $28.44 | 6,865 |
| 2026-09-01 | — | — | — | $28.04 | 4,172 |
| 2026-08-31 | — | — | — | $29.95 | 1,416 |
| 2026-08-28 | — | — | — | $28.90 | 12,738 |
| 2026-08-27 | $29.29 | $29.29 | 36,700 | $30.20 | 1,038 |
| 2026-08-26 | $30.41 | $30.41 | 91,000 | $30.55 | 3,121 |
| 2026-08-25 | $30.85 | $30.85 | 258,300 | $30.48 | 30,505 |
| 2026-08-24 | $31.12 | $31.12 | 29,700 | $29.47 | 1,905 |
| 2026-08-21 | $30.45 | $30.45 | 69,600 | $28.75 | 3,321 |
| 2026-08-20 | $29.43 | $29.43 | 366,600 | $27.20 | 23,579 |
| 2026-08-19 | $27.85 | $27.85 | 92,800 | $24.39 | 1,276 |
| 2026-08-18 | $24.69 | $24.69 | 331,400 | $24.50 | 31,777 |
| 2026-08-17 | $23.90 | $23.90 | 49,700 | $23.39 | 1,211 |
| 2026-08-14 | $23.50 | $23.50 | 75,800 | $23.23 | 2,650 |
| 2026-08-13 | $23.21 | $23.21 | 411,300 | $22.15 | 24,630 |
| 2026-08-12 | $22.54 | $22.54 | 86,500 | $22.71 | 1,634 |
| 2026-08-11 | $22.35 | $22.35 | 61,500 | $22.23 | 1,694 |
| 2026-08-10 | $22.60 | $22.60 | 246,800 | $24.45 | 11,097 |
| 2026-08-07 | $23.97 | $23.97 | 62,800 | $23.60 | 465 |
| 2026-08-06 | $23.46 | $23.46 | 42,300 | $23.46 | 2,535 |
| 2026-08-05 | $23.48 | $23.48 | 5,200 | $22.82 | 14 |
| 2026-08-04 | $22.75 | $22.75 | 32,900 | $22.67 | 1,431 |
| 2026-08-03 | $22.13 | $22.13 | 113,200 | $21.65 | 1,051 |
| 2026-07-31 | $21.65 | $21.65 | 21,100 | $21.53 | 654 |
| 2026-07-30 | $21.19 | $21.19 | 149,000 | $22.52 | 3,586 |
| 2026-07-29 | $21.85 | $21.85 | 117,600 | $22.99 | 2,028 |
| 2026-07-28 | $22.67 | $22.67 | 86,100 | $23.33 | 2,143 |
| 2026-07-27 | $22.92 | $22.92 | 187,200 | $23.76 | 11,476 |
| 2026-07-24 | $23.68 | $23.68 | 38,500 | $23.57 | 674 |
| 2026-07-23 | $22.88 | $22.88 | 94,200 | $23.28 | 2,975 |
| 2026-07-22 | $23.48 | $23.48 | 254,900 | $23.15 | 7,479 |
| 2026-07-21 | $23.70 | $23.70 | 85,100 | $23.68 | 1,670 |
| 2026-07-20 | $23.40 | $23.40 | 109,100 | $24.08 | 1,726 |
| 2026-07-17 | $24.64 | $24.64 | 108,300 | — | — |
| 2026-07-16 | $23.68 | $23.68 | 193,600 | — | — |
| 2026-07-15 | $25.24 | $25.24 | 170,500 | — | — |
| 2026-07-14 | $23.20 | $23.20 | 100,800 | — | — |
| 2026-07-13 | $24.00 | $24.00 | 121,300 | — | — |
| 2026-07-10 | $23.80 | $23.80 | 143,300 | — | — |
| 2026-07-09 | $26.48 | $26.48 | 152,100 | — | — |
| 2026-07-08 | $26.12 | $26.12 | 45,600 | — | — |
| 2026-07-07 | $26.00 | $26.00 | 33,800 | — | — |
| 2026-07-06 | $25.26 | $25.26 | 62,600 | — | — |
| 2026-07-02 | $25.26 | $25.26 | 6,900 | — | — |
| 2026-07-01 | $24.93 | $24.93 | 12,700 | — | — |
| 2026-06-30 | $24.76 | $24.76 | 16,200 | — | — |
| 2026-06-29 | $24.28 | $24.28 | 5,300 | — | — |
| 2026-06-26 | $23.31 | $23.31 | 54,300 | — | — |
| 2026-06-25 | $22.41 | $22.41 | 18,400 | — | — |
| 2026-06-24 | $22.96 | $22.96 | 26,400 | — | — |
| 2026-06-23 | $23.20 | $23.20 | 74,300 | — | — |
| 2026-06-22 | $23.25 | $23.25 | 17,000 | — | — |
| 2026-06-18 | $22.45 | $22.45 | 38,800 | — | — |
| 2026-06-17 | $22.36 | $22.36 | 34,500 | — | — |
| 2026-06-16 | $22.25 | $22.25 | 58,800 | — | — |
| 2026-06-15 | $22.44 | $22.44 | 13,100 | — | — |
| 2026-06-12 | $22.10 | $22.10 | 24,800 | — | — |
| 2026-06-11 | $22.63 | $22.63 | 12,300 | — | — |
| 2026-06-10 | $22.55 | $22.55 | 13,100 | — | — |
| 2026-06-09 | $23.32 | $23.32 | 24,800 | — | — |
| 2026-06-08 | $23.00 | $23.00 | 39,300 | — | — |
| 2026-06-05 | $23.49 | $23.49 | 22,900 | — | — |
| 2026-06-04 | $23.36 | $23.36 | 22,800 | — | — |
| 2026-06-03 | $24.04 | $24.04 | 62,100 | — | — |
| 2026-06-02 | $22.48 | $22.48 | 65,800 | — | — |
| 2026-06-01 | $22.53 | $22.53 | 23,900 | — | — |
| 2026-05-29 | $22.80 | $22.80 | 30,300 | — | — |
| 2026-05-28 | $23.34 | $23.34 | 33,300 | — | — |
| 2026-05-27 | $23.55 | $23.55 | 39,900 | — | — |
| 2026-05-26 | $23.80 | $23.80 | 43,300 | — | — |
| 2026-05-22 | $23.80 | $23.80 | 21,100 | — | — |
| 2026-05-21 | $24.56 | $24.56 | 21,000 | — | — |
| 2026-05-20 | $24.06 | $24.06 | 31,500 | — | — |
| 2026-05-19 | $24.68 | $24.68 | 59,100 | — | — |
| 2026-05-18 | $24.95 | $24.95 | 49,100 | — | — |
| 2026-05-15 | $26.04 | $26.04 | 41,500 | — | — |
| 2026-05-14 | $28.60 | $28.60 | 26,100 | — | — |
| 2026-05-13 | $28.70 | $28.70 | 50,400 | — | — |
| 2026-05-12 | $28.68 | $28.68 | 16,800 | — | — |
| 2026-05-11 | $28.47 | $28.47 | 33,500 | — | — |
| 2026-05-08 | $29.81 | $29.81 | 20,900 | — | — |
| 2026-05-07 | $30.40 | $30.40 | 13,600 | — | — |
| 2026-05-06 | $29.98 | $29.98 | 34,400 | — | — |
| 2026-05-05 | $32.37 | $32.37 | 47,600 | — | — |
| 2026-05-04 | $29.70 | $29.70 | 27,800 | — | — |
| 2026-05-01 | $30.94 | $30.94 | 55,300 | — | — |
| 2026-04-30 | $30.90 | $30.90 | 46,400 | — | — |
| 2026-04-29 | $29.80 | $29.80 | 50,400 | — | — |
| 2026-04-28 | $31.75 | $31.75 | 88,900 | — | — |
| 2026-04-27 | $30.70 | $30.70 | 55,000 | — | — |
| 2026-04-24 | $28.00 | $28.00 | 15,500 | — | — |
| 2026-04-23 | $27.03 | $27.03 | 43,600 | — | — |
| 2026-04-22 | $27.99 | $27.99 | 49,800 | — | — |
| 2026-04-21 | $26.58 | $26.58 | 27,600 | — | — |
| 2026-04-20 | $28.15 | $28.15 | 32,600 | — | — |
| 2026-04-17 | $28.30 | $28.30 | 13,500 | — | — |
| 2026-04-16 | $29.00 | $29.00 | 8,100 | — | — |
| 2026-04-15 | $29.49 | $29.49 | 10,200 | — | — |
| 2026-04-14 | $28.50 | $28.50 | 15,900 | — | — |
| 2026-04-13 | $28.05 | $28.05 | 17,400 | — | — |
| 2026-04-10 | $27.25 | $27.25 | 52,400 | — | — |
| 2026-04-09 | $27.82 | $27.82 | 9,400 | — | — |
| 2026-04-08 | $27.90 | $27.90 | 13,100 | — | — |
| 2026-04-07 | $28.50 | $28.50 | 33,500 | — | — |
| 2026-04-06 | $25.98 | $25.98 | 53,600 | — | — |
| 2026-04-02 | $25.40 | $25.40 | 40,200 | — | — |
| 2026-04-01 | $24.74 | $24.74 | 107,100 | — | — |
| 2026-03-31 | $25.00 | $25.00 | 11,900 | — | — |
| 2026-03-30 | $23.90 | $23.90 | 10,100 | — | — |
| 2026-03-27 | $25.97 | $25.97 | 22,400 | — | — |
| 2026-03-26 | $26.54 | $26.54 | 65,500 | — | — |
| 2026-03-25 | $27.24 | $27.24 | 88,100 | — | — |
| 2026-03-24 | $26.60 | $26.60 | 7,700 | — | — |
| 2026-03-23 | $26.93 | $26.93 | 18,900 | — | — |
| 2026-03-20 | $27.88 | $27.88 | 19,000 | — | — |
| 2026-03-19 | $26.93 | $26.93 | 23,000 | — | — |
| 2026-03-18 | $28.56 | $28.56 | 12,200 | — | — |
| 2026-03-17 | $29.35 | $29.35 | 18,300 | — | — |
| 2026-03-16 | $27.50 | $27.50 | 7,700 | — | — |
| 2026-03-13 | $26.86 | $26.86 | 13,400 | — | — |
| 2026-03-12 | $28.78 | $28.78 | 13,200 | — | — |
| 2026-03-11 | $27.97 | $27.97 | 12,600 | — | — |
| 2026-03-10 | $26.50 | $26.50 | 31,500 | — | — |
| 2026-03-09 | $25.65 | $25.65 | 64,800 | — | — |
| 2026-03-06 | $26.53 | $26.53 | 10,400 | — | — |
| 2026-03-05 | $26.52 | $26.52 | 9,800 | — | — |
| 2026-03-04 | $26.83 | $26.83 | 14,600 | — | — |
| 2026-03-03 | $25.16 | $25.16 | 23,600 | — | — |
| 2026-03-02 | $24.68 | $24.68 | 18,700 | — | — |
| 2026-02-27 | $24.08 | $24.08 | 18,500 | — | — |
| 2026-02-26 | $24.30 | $24.30 | 12,000 | — | — |
| 2026-02-25 | $22.73 | $22.73 | 21,400 | — | — |
| 2026-02-24 | $23.65 | $23.65 | 36,100 | — | — |
| 2026-02-23 | $24.83 | $24.83 | 10,600 | — | — |
| 2026-02-20 | $25.36 | $25.36 | 14,300 | — | — |
| 2026-02-19 | $23.61 | $23.61 | 10,000 | — | — |
| 2026-02-18 | $23.82 | $23.82 | 36,700 | — | — |
| 2026-02-17 | $23.50 | $23.50 | 31,400 | — | — |
| 2026-02-13 | $23.39 | $23.39 | 23,600 | — | — |
| 2026-02-12 | $22.42 | $22.42 | 17,400 | — | — |
| 2026-02-11 | $21.50 | $21.50 | 7,600 | — | — |
| 2026-02-10 | $21.17 | $21.17 | 26,800 | — | — |
| 2026-02-09 | $19.80 | $19.80 | 32,700 | — | — |
| 2026-02-06 | $20.06 | $20.06 | 9,100 | — | — |
| 2026-02-05 | $20.37 | $20.37 | 15,300 | — | — |
| 2026-02-04 | $22.72 | $22.72 | 22,700 | — | — |
| 2026-02-03 | $24.25 | $24.25 | 10,900 | — | — |
| 2026-02-02 | $24.75 | $24.75 | 9,800 | — | — |
| 2026-01-30 | $24.54 | $24.54 | 6,600 | — | — |
| 2026-01-29 | $24.26 | $24.26 | 15,200 | — | — |
| 2026-01-28 | $24.75 | $24.75 | 9,700 | — | — |
| 2026-01-27 | $24.50 | $24.50 | 11,200 | — | — |
| 2026-01-26 | $25.00 | $25.00 | 6,400 | — | — |
| 2026-01-23 | $24.55 | $24.55 | 12,800 | — | — |
| 2026-01-22 | $24.38 | $24.38 | 6,700 | — | — |
| 2026-01-21 | $24.69 | $24.69 | 4,300 | — | — |
| 2026-01-20 | $24.70 | $24.70 | 20,300 | — | — |
| 2026-01-16 | $23.50 | $23.50 | 15,800 | — | — |
| 2026-01-15 | $24.00 | $24.00 | 6,200 | — | — |
| 2026-01-14 | $24.00 | $24.00 | 18,200 | — | — |
| 2026-01-13 | $25.71 | $25.71 | 3,700 | — | — |
| 2026-01-12 | $26.06 | $26.06 | 4,800 | — | — |
| 2026-01-09 | $24.77 | $24.77 | 13,200 | — | — |
| 2026-01-08 | $23.09 | $23.09 | 5,100 | — | — |
| 2026-01-07 | $23.27 | $23.27 | 15,100 | — | — |
| 2026-01-06 | $22.98 | $22.98 | 4,300 | — | — |
| 2026-01-05 | $23.74 | $23.74 | 5,300 | — | — |
| 2026-01-02 | $23.82 | $23.82 | 6,300 | — | — |