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
- 2014-01-31 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 | — | — | — | $15.58 | 272,840 |
| 2026-09-03 | — | — | — | $14.00 | 1,205,365 |
| 2026-09-02 | — | — | — | $26.12 | 72,739 |
| 2026-09-01 | — | — | — | $25.22 | 62,387 |
| 2026-08-31 | — | — | — | $25.44 | 81,521 |
| 2026-08-28 | — | — | — | $26.59 | 78,637 |
| 2026-08-27 | $26.26 | $26.26 | 1,142,600 | $26.52 | 75,689 |
| 2026-08-26 | $26.44 | $26.44 | 1,666,100 | $26.55 | 79,725 |
| 2026-08-25 | $26.46 | $26.46 | 3,807,400 | $26.27 | 180,536 |
| 2026-08-24 | $25.72 | $25.72 | 1,536,400 | $25.94 | 88,356 |
| 2026-08-21 | $25.83 | $25.83 | 2,392,300 | $25.72 | 206,117 |
| 2026-08-20 | $25.32 | $25.32 | 3,841,100 | $28.39 | 140,007 |
| 2026-08-19 | $26.24 | $26.24 | 2,846,600 | $26.20 | 138,168 |
| 2026-08-18 | $25.49 | $25.49 | 1,793,100 | $25.96 | 94,995 |
| 2026-08-17 | $26.13 | $26.13 | 1,315,700 | $26.50 | 68,597 |
| 2026-08-14 | $26.49 | $26.49 | 1,222,200 | $26.22 | 72,834 |
| 2026-08-13 | $26.38 | $26.38 | 946,100 | $27.22 | 50,298 |
| 2026-08-12 | $26.86 | $26.86 | 1,545,100 | $26.67 | 112,561 |
| 2026-08-11 | $26.96 | $26.96 | 2,138,800 | $27.13 | 119,337 |
| 2026-08-10 | $26.80 | $26.80 | 2,364,700 | $25.79 | 152,652 |
| 2026-08-07 | $25.91 | $25.91 | 3,829,200 | $26.51 | 195,705 |
| 2026-08-06 | $25.82 | $25.82 | 1,960,500 | $25.19 | 124,317 |
| 2026-08-05 | $24.93 | $24.93 | 2,642,400 | $27.70 | 133,580 |
| 2026-08-04 | $25.81 | $25.81 | 2,103,600 | $25.35 | 88,864 |
| 2026-08-03 | $25.02 | $25.02 | 2,085,700 | $24.90 | 151,236 |
| 2026-07-31 | $24.91 | $24.91 | 1,537,400 | $26.13 | 80,875 |
| 2026-07-30 | $26.04 | $26.04 | 2,675,800 | $25.18 | 94,670 |
| 2026-07-29 | $25.00 | $25.00 | 2,330,700 | $25.99 | 100,728 |
| 2026-07-28 | $25.98 | $25.98 | 1,844,400 | $26.70 | 138,072 |
| 2026-07-27 | $26.89 | $26.89 | 1,766,800 | $27.40 | 116,978 |
| 2026-07-24 | $26.90 | $26.90 | 1,495,600 | $27.32 | 118,537 |
| 2026-07-23 | $27.02 | $27.02 | 1,888,500 | $27.24 | 77,688 |
| 2026-07-22 | $27.65 | $27.65 | 1,546,500 | $28.53 | 66,489 |
| 2026-07-21 | $28.62 | $28.62 | 2,275,900 | $29.01 | 148,033 |
| 2026-07-20 | $28.53 | $28.53 | 1,255,100 | $29.61 | 62,137 |
| 2026-07-17 | $29.28 | $29.28 | 1,500,500 | — | — |
| 2026-07-16 | $30.22 | $30.22 | 1,829,600 | — | — |
| 2026-07-15 | $31.71 | $31.71 | 1,012,600 | — | — |
| 2026-07-14 | $32.03 | $32.03 | 1,078,000 | — | — |
| 2026-07-13 | $33.22 | $33.22 | 1,394,300 | — | — |
| 2026-07-10 | $33.82 | $33.82 | 1,578,100 | — | — |
| 2026-07-09 | $34.61 | $34.61 | 1,942,600 | — | — |
| 2026-07-08 | $34.67 | $34.67 | 2,775,600 | — | — |
| 2026-07-07 | $35.87 | $35.87 | 4,421,800 | — | — |
| 2026-07-06 | $33.70 | $33.70 | 1,553,100 | — | — |
| 2026-07-02 | $33.47 | $33.47 | 1,239,000 | — | — |
| 2026-07-01 | $32.38 | $32.38 | 2,635,800 | — | — |
| 2026-06-30 | $33.39 | $33.39 | 6,939,200 | — | — |
| 2026-06-29 | $30.68 | $30.68 | 3,995,200 | — | — |
| 2026-06-26 | $30.77 | $30.77 | 17,178,100 | — | — |
| 2026-06-25 | $29.25 | $29.25 | 1,926,000 | — | — |
| 2026-06-24 | $29.11 | $29.11 | 1,727,800 | — | — |
| 2026-06-23 | $28.76 | $28.76 | 2,043,000 | — | — |
| 2026-06-22 | $29.03 | $29.03 | 2,067,500 | — | — |
| 2026-06-18 | $27.44 | $27.44 | 3,562,400 | — | — |
| 2026-06-17 | $26.91 | $26.91 | 3,243,000 | — | — |
| 2026-06-16 | $24.85 | $24.85 | 2,747,400 | — | — |
| 2026-06-15 | $25.38 | $25.38 | 1,479,200 | — | — |
| 2026-06-12 | $24.35 | $24.35 | 1,846,700 | — | — |
| 2026-06-11 | $23.98 | $23.98 | 1,527,200 | — | — |
| 2026-06-10 | $22.97 | $22.97 | 1,200,800 | — | — |
| 2026-06-09 | $22.79 | $22.79 | 1,622,600 | — | — |
| 2026-06-08 | $21.59 | $21.59 | 1,689,300 | — | — |
| 2026-06-05 | $21.91 | $21.91 | 1,117,000 | — | — |
| 2026-06-04 | $23.31 | $23.31 | 1,412,100 | — | — |
| 2026-06-03 | $22.41 | $22.41 | 1,799,400 | — | — |
| 2026-06-02 | $21.78 | $21.78 | 2,029,000 | — | — |
| 2026-06-01 | $22.85 | $22.85 | 2,328,000 | — | — |
| 2026-05-29 | $23.94 | $23.94 | 1,843,200 | — | — |
| 2026-05-28 | $23.26 | $23.26 | 1,258,000 | — | — |
| 2026-05-27 | $23.39 | $23.39 | 1,685,000 | — | — |
| 2026-05-26 | $23.14 | $23.14 | 1,219,400 | — | — |
| 2026-05-22 | $23.39 | $23.39 | 1,130,500 | — | — |
| 2026-05-21 | $23.71 | $23.71 | 1,272,100 | — | — |
| 2026-05-20 | $23.37 | $23.37 | 1,547,800 | — | — |
| 2026-05-19 | $22.45 | $22.45 | 2,121,400 | — | — |
| 2026-05-18 | $24.19 | $24.19 | 1,548,700 | — | — |
| 2026-05-15 | $25.00 | $25.00 | 1,519,100 | — | — |
| 2026-05-14 | $25.80 | $25.80 | 1,161,400 | — | — |
| 2026-05-13 | $26.46 | $26.46 | 1,363,100 | — | — |
| 2026-05-12 | $26.84 | $26.84 | 1,265,800 | — | — |
| 2026-05-11 | $26.30 | $26.30 | 1,861,700 | — | — |
| 2026-05-08 | $26.12 | $26.12 | 1,557,100 | — | — |
| 2026-05-07 | $26.13 | $26.13 | 1,978,500 | — | — |
| 2026-05-06 | $25.93 | $25.93 | 3,454,800 | — | — |
| 2026-05-05 | $25.01 | $25.01 | 1,482,000 | — | — |
| 2026-05-04 | $24.81 | $24.81 | 1,849,100 | — | — |
| 2026-05-01 | $24.77 | $24.77 | 1,407,200 | — | — |
| 2026-04-30 | $24.69 | $24.69 | 1,790,500 | — | — |
| 2026-04-29 | $24.18 | $24.18 | 2,058,700 | — | — |
| 2026-04-28 | $24.53 | $24.53 | 1,725,300 | — | — |
| 2026-04-27 | $23.99 | $23.99 | 1,810,300 | — | — |
| 2026-04-24 | $24.10 | $24.10 | 1,538,200 | — | — |
| 2026-04-23 | $24.28 | $24.28 | 1,464,500 | — | — |
| 2026-04-22 | $24.61 | $24.61 | 1,349,200 | — | — |
| 2026-04-21 | $24.10 | $24.10 | 1,387,100 | — | — |
| 2026-04-20 | $25.06 | $25.06 | 1,447,700 | — | — |
| 2026-04-17 | $24.81 | $24.81 | 1,725,500 | — | — |
| 2026-04-16 | $24.52 | $24.52 | 1,812,200 | — | — |
| 2026-04-15 | $25.18 | $25.18 | 1,943,900 | — | — |
| 2026-04-14 | $24.57 | $24.57 | 1,820,000 | — | — |
| 2026-04-13 | $23.63 | $23.63 | 1,472,500 | — | — |
| 2026-04-10 | $23.30 | $23.30 | 1,551,100 | — | — |
| 2026-04-09 | $23.91 | $23.91 | 1,965,700 | — | — |
| 2026-04-08 | $23.15 | $23.15 | 1,615,500 | — | — |
| 2026-04-07 | $23.15 | $23.15 | 1,478,500 | — | — |
| 2026-04-06 | $22.87 | $22.87 | 1,351,900 | — | — |
| 2026-04-02 | $22.45 | $22.45 | 1,772,500 | — | — |
| 2026-04-01 | $21.42 | $21.42 | 2,310,500 | — | — |
| 2026-03-31 | $20.95 | $20.95 | 2,964,100 | — | — |
| 2026-03-30 | $19.30 | $19.30 | 3,655,400 | — | — |
| 2026-03-27 | $19.38 | $19.38 | 1,530,400 | — | — |
| 2026-03-26 | $20.00 | $20.00 | 2,293,900 | — | — |
| 2026-03-25 | $19.85 | $19.85 | 1,892,300 | — | — |
| 2026-03-24 | $18.50 | $18.50 | 3,782,800 | — | — |
| 2026-03-23 | $20.27 | $20.27 | 2,065,800 | — | — |
| 2026-03-20 | $19.87 | $19.87 | 3,797,400 | — | — |
| 2026-03-19 | $20.42 | $20.42 | 1,654,100 | — | — |
| 2026-03-18 | $20.46 | $20.46 | 2,879,900 | — | — |
| 2026-03-17 | $21.60 | $21.60 | 1,401,100 | — | — |
| 2026-03-16 | $21.82 | $21.82 | 980,800 | — | — |
| 2026-03-13 | $21.34 | $21.34 | 2,543,200 | — | — |
| 2026-03-12 | $21.71 | $21.71 | 1,462,900 | — | — |
| 2026-03-11 | $22.21 | $22.21 | 3,501,400 | — | — |
| 2026-03-10 | $22.84 | $22.84 | 1,138,400 | — | — |
| 2026-03-09 | $22.61 | $22.61 | 2,256,800 | — | — |
| 2026-03-06 | $21.25 | $21.25 | 2,148,800 | — | — |
| 2026-03-05 | $21.46 | $21.46 | 2,426,600 | — | — |
| 2026-03-04 | $21.80 | $21.80 | 2,277,100 | — | — |
| 2026-03-03 | $22.07 | $22.07 | 1,722,100 | — | — |
| 2026-03-02 | $23.02 | $23.02 | 1,668,400 | — | — |
| 2026-02-27 | $23.39 | $23.39 | 1,405,200 | — | — |
| 2026-02-26 | $23.04 | $23.04 | 1,341,500 | — | — |
| 2026-02-25 | $22.91 | $22.91 | 1,095,100 | — | — |
| 2026-02-24 | $22.75 | $22.75 | 1,429,700 | — | — |
| 2026-02-23 | $22.51 | $22.51 | 2,234,300 | — | — |
| 2026-02-20 | $22.72 | $22.72 | 2,130,100 | — | — |
| 2026-02-19 | $21.83 | $21.83 | 2,351,800 | — | — |
| 2026-02-18 | $20.45 | $20.45 | 2,113,000 | — | — |
| 2026-02-17 | $20.18 | $20.18 | 3,155,600 | — | — |
| 2026-02-13 | $20.52 | $20.52 | 7,200,600 | — | — |
| 2026-02-12 | $23.50 | $23.50 | 1,893,900 | — | — |
| 2026-02-11 | $23.88 | $23.88 | 1,402,700 | — | — |
| 2026-02-10 | $24.20 | $24.20 | 1,216,300 | — | — |
| 2026-02-09 | $23.88 | $23.88 | 1,707,200 | — | — |
| 2026-02-06 | $24.70 | $24.70 | 2,679,700 | — | — |
| 2026-02-05 | $23.79 | $23.79 | 1,720,600 | — | — |
| 2026-02-04 | $24.69 | $24.69 | 1,859,800 | — | — |
| 2026-02-03 | $24.80 | $24.80 | 2,604,800 | — | — |
| 2026-02-02 | $24.76 | $24.76 | 3,438,000 | — | — |
| 2026-01-30 | $24.07 | $24.07 | 3,775,600 | — | — |
| 2026-01-29 | $24.27 | $24.27 | 1,689,000 | — | — |
| 2026-01-28 | $24.44 | $24.44 | 1,810,200 | — | — |
| 2026-01-27 | $24.62 | $24.62 | 1,629,100 | — | — |
| 2026-01-26 | $24.31 | $24.31 | 1,859,500 | — | — |
| 2026-01-23 | $24.21 | $24.21 | 3,695,700 | — | — |
| 2026-01-22 | $23.40 | $23.40 | 2,323,900 | — | — |
| 2026-01-21 | $22.75 | $22.75 | 3,048,900 | — | — |
| 2026-01-20 | $22.63 | $22.63 | 2,275,800 | — | — |
| 2026-01-16 | $22.49 | $22.49 | 1,900,600 | — | — |
| 2026-01-15 | $23.50 | $23.50 | 1,760,800 | — | — |
| 2026-01-14 | $24.07 | $24.07 | 2,264,700 | — | — |
| 2026-01-13 | $24.11 | $24.11 | 3,545,100 | — | — |
| 2026-01-12 | $24.37 | $24.37 | 4,596,500 | — | — |
| 2026-01-09 | $22.51 | $22.51 | 2,764,700 | — | — |
| 2026-01-08 | $23.21 | $23.21 | 2,681,800 | — | — |
| 2026-01-07 | $24.20 | $24.20 | 4,460,400 | — | — |
| 2026-01-06 | $22.54 | $22.54 | 3,744,400 | — | — |
| 2026-01-05 | $23.11 | $23.11 | 3,956,400 | — | — |
| 2026-01-02 | $23.60 | $23.60 | 3,639,700 | — | — |