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
- 2017-07-26 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 | — | — | — | $26.72 | 4,521 |
| 2026-09-03 | — | — | — | $26.65 | 7,288 |
| 2026-09-02 | — | — | — | $25.91 | 5,555 |
| 2026-09-01 | — | — | — | $25.80 | 5,704 |
| 2026-08-31 | — | — | — | $26.14 | 2,782 |
| 2026-08-28 | — | — | — | $26.37 | 3,224 |
| 2026-08-27 | $26.24 | $33.33 | 109,800 | $26.48 | 6,849 |
| 2026-08-26 | $26.36 | $33.48 | 62,200 | $26.49 | 2,274 |
| 2026-08-25 | $26.50 | $33.66 | 58,500 | $26.51 | 4,049 |
| 2026-08-24 | $26.59 | $33.77 | 58,000 | $26.60 | 5,112 |
| 2026-08-21 | $26.64 | $33.84 | 90,900 | $26.60 | 3,316 |
| 2026-08-20 | $26.59 | $33.77 | 68,600 | $26.51 | 3,505 |
| 2026-08-19 | $26.40 | $33.53 | 116,200 | $27.22 | 6,431 |
| 2026-08-18 | $27.25 | $34.61 | 136,800 | $27.37 | 5,895 |
| 2026-08-17 | $27.32 | $34.70 | 94,300 | $27.31 | 8,295 |
| 2026-08-14 | $27.59 | $35.04 | 74,100 | $27.36 | 5,050 |
| 2026-08-13 | $27.52 | $34.96 | 100,100 | $27.59 | 10,569 |
| 2026-08-12 | $27.32 | $34.70 | 126,300 | $27.09 | 13,000 |
| 2026-08-11 | $27.10 | $34.42 | 121,800 | $26.63 | 10,248 |
| 2026-08-10 | $26.48 | $33.63 | 132,300 | $26.92 | 8,886 |
| 2026-08-07 | $26.80 | $34.04 | 109,800 | $26.63 | 6,844 |
| 2026-08-06 | $26.81 | $34.05 | 209,100 | $26.94 | 16,232 |
| 2026-08-05 | $26.86 | $34.12 | 128,200 | $26.91 | 8,918 |
| 2026-08-04 | $26.81 | $34.05 | 131,300 | $26.69 | 13,165 |
| 2026-08-03 | $26.53 | $33.70 | 262,900 | $26.63 | 12,115 |
| 2026-07-31 | $26.37 | $33.50 | 205,200 | $26.03 | 11,228 |
| 2026-07-30 | $26.26 | $33.15 | 121,000 | $26.56 | 12,394 |
| 2026-07-29 | $26.36 | $33.28 | 208,600 | $26.43 | 17,881 |
| 2026-07-28 | $26.56 | $33.53 | 155,700 | $26.47 | 8,021 |
| 2026-07-27 | $26.56 | $33.53 | 177,400 | $26.65 | 15,942 |
| 2026-07-24 | $26.28 | $33.18 | 124,600 | $26.63 | 10,215 |
| 2026-07-23 | $26.36 | $33.28 | 151,000 | $26.47 | 14,260 |
| 2026-07-22 | $26.45 | $33.39 | 240,300 | $26.43 | 14,896 |
| 2026-07-21 | $26.63 | $33.62 | 326,800 | $26.11 | 15,236 |
| 2026-07-20 | $26.74 | $33.76 | 177,200 | $27.38 | 10,140 |
| 2026-07-17 | $27.06 | $34.16 | 363,700 | — | — |
| 2026-07-16 | $27.90 | $35.22 | 182,300 | — | — |
| 2026-07-15 | $27.26 | $34.41 | 216,300 | — | — |
| 2026-07-14 | $27.09 | $34.20 | 230,700 | — | — |
| 2026-07-13 | $27.26 | $34.41 | 227,000 | — | — |
| 2026-07-10 | $26.85 | $33.90 | 138,100 | — | — |
| 2026-07-09 | $26.68 | $33.68 | 191,300 | — | — |
| 2026-07-08 | $26.21 | $33.09 | 186,700 | — | — |
| 2026-07-07 | $26.59 | $33.57 | 196,800 | — | — |
| 2026-07-06 | $27.28 | $34.44 | 202,100 | — | — |
| 2026-07-02 | $27.13 | $34.25 | 187,900 | — | — |
| 2026-07-01 | $27.92 | $35.25 | 271,000 | — | — |
| 2026-06-30 | $27.42 | $34.61 | 203,300 | — | — |
| 2026-06-29 | $27.34 | $34.52 | 301,800 | — | — |
| 2026-06-26 | $27.05 | $34.15 | 754,300 | — | — |
| 2026-06-25 | $26.55 | $33.52 | 156,300 | — | — |
| 2026-06-24 | $26.61 | $33.59 | 352,900 | — | — |
| 2026-06-23 | $25.85 | $32.63 | 283,800 | — | — |
| 2026-06-22 | $25.50 | $32.19 | 275,300 | — | — |
| 2026-06-18 | $25.48 | $32.17 | 283,800 | — | — |
| 2026-06-17 | $24.96 | $31.51 | 229,200 | — | — |
| 2026-06-16 | $25.71 | $32.46 | 522,300 | — | — |
| 2026-06-15 | $25.00 | $31.56 | 340,100 | — | — |
| 2026-06-12 | $24.74 | $31.23 | 178,800 | — | — |
| 2026-06-11 | $24.50 | $30.93 | 142,700 | — | — |
| 2026-06-10 | $24.50 | $30.93 | 292,600 | — | — |
| 2026-06-09 | $24.50 | $30.93 | 207,600 | — | — |
| 2026-06-08 | $24.25 | $30.61 | 240,000 | — | — |
| 2026-06-05 | $24.00 | $30.30 | 376,200 | — | — |
| 2026-06-04 | $23.98 | $30.27 | 154,000 | — | — |
| 2026-06-03 | $23.52 | $29.69 | 79,800 | — | — |
| 2026-06-02 | $23.99 | $30.29 | 108,400 | — | — |
| 2026-06-01 | $23.80 | $30.05 | 114,700 | — | — |
| 2026-05-29 | $23.92 | $30.20 | 50,800 | — | — |
| 2026-05-28 | $23.77 | $30.01 | 74,300 | — | — |
| 2026-05-27 | $23.85 | $30.11 | 68,200 | — | — |
| 2026-05-26 | $23.90 | $30.17 | 146,900 | — | — |
| 2026-05-22 | $23.76 | $30.00 | 90,600 | — | — |
| 2026-05-21 | $23.76 | $30.00 | 48,200 | — | — |
| 2026-05-20 | $23.62 | $29.82 | 49,000 | — | — |
| 2026-05-19 | $23.32 | $29.44 | 46,900 | — | — |
| 2026-05-18 | $23.32 | $29.44 | 34,700 | — | — |
| 2026-05-15 | $22.93 | $28.95 | 48,700 | — | — |
| 2026-05-14 | $23.35 | $29.48 | 42,600 | — | — |
| 2026-05-13 | $23.24 | $29.34 | 55,300 | — | — |
| 2026-05-12 | $23.55 | $29.73 | 85,700 | — | — |
| 2026-05-11 | $23.53 | $29.71 | 73,700 | — | — |
| 2026-05-08 | $24.05 | $30.36 | 47,000 | — | — |
| 2026-05-07 | $24.19 | $30.54 | 93,800 | — | — |
| 2026-05-06 | $24.30 | $30.68 | 68,400 | — | — |
| 2026-05-05 | $24.14 | $30.48 | 40,400 | — | — |
| 2026-05-04 | $23.89 | $30.16 | 125,200 | — | — |
| 2026-05-01 | $24.24 | $30.60 | 289,700 | — | — |
| 2026-04-30 | $24.12 | $30.45 | 204,200 | — | — |
| 2026-04-29 | $23.87 | $29.93 | 90,200 | — | — |
| 2026-04-28 | $24.32 | $30.50 | 81,000 | — | — |
| 2026-04-27 | $24.09 | $30.21 | 63,600 | — | — |
| 2026-04-24 | $23.63 | $29.63 | 76,000 | — | — |
| 2026-04-23 | $24.00 | $30.10 | 85,300 | — | — |
| 2026-04-22 | $24.13 | $30.26 | 111,900 | — | — |
| 2026-04-21 | $24.18 | $30.32 | 167,700 | — | — |
| 2026-04-20 | $22.93 | $28.75 | 55,300 | — | — |
| 2026-04-17 | $22.87 | $28.68 | 62,300 | — | — |
| 2026-04-16 | $22.29 | $27.95 | 49,600 | — | — |
| 2026-04-15 | $22.32 | $27.99 | 27,600 | — | — |
| 2026-04-14 | $22.63 | $28.38 | 36,100 | — | — |
| 2026-04-13 | $22.61 | $28.35 | 31,100 | — | — |
| 2026-04-10 | $22.63 | $28.38 | 57,700 | — | — |
| 2026-04-09 | $22.75 | $28.53 | 170,700 | — | — |
| 2026-04-08 | $22.30 | $27.96 | 136,200 | — | — |
| 2026-04-07 | $21.88 | $27.44 | 43,100 | — | — |
| 2026-04-06 | $21.85 | $27.40 | 27,800 | — | — |
| 2026-04-02 | $21.67 | $27.17 | 46,700 | — | — |
| 2026-04-01 | $21.55 | $27.02 | 35,000 | — | — |
| 2026-03-31 | $21.37 | $26.80 | 40,000 | — | — |
| 2026-03-30 | $21.28 | $26.69 | 66,500 | — | — |
| 2026-03-27 | $20.88 | $26.18 | 52,600 | — | — |
| 2026-03-26 | $21.15 | $26.52 | 64,700 | — | — |
| 2026-03-25 | $21.15 | $26.52 | 38,700 | — | — |
| 2026-03-24 | $21.16 | $26.53 | 45,100 | — | — |
| 2026-03-23 | $21.22 | $26.61 | 54,900 | — | — |
| 2026-03-20 | $20.43 | $25.62 | 126,000 | — | — |
| 2026-03-19 | $20.72 | $25.98 | 135,000 | — | — |
| 2026-03-18 | $20.48 | $25.68 | 47,900 | — | — |
| 2026-03-17 | $20.91 | $26.22 | 43,400 | — | — |
| 2026-03-16 | $20.99 | $26.32 | 26,500 | — | — |
| 2026-03-13 | $20.93 | $26.25 | 88,800 | — | — |
| 2026-03-12 | $20.84 | $26.13 | 43,700 | — | — |
| 2026-03-11 | $20.89 | $26.20 | 53,700 | — | — |
| 2026-03-10 | $21.14 | $26.51 | 47,400 | — | — |
| 2026-03-09 | $21.08 | $26.43 | 84,100 | — | — |
| 2026-03-06 | $21.38 | $26.81 | 105,400 | — | — |
| 2026-03-05 | $21.77 | $27.30 | 112,600 | — | — |
| 2026-03-04 | $22.20 | $27.84 | 110,100 | — | — |
| 2026-03-03 | $21.63 | $27.12 | 84,000 | — | — |
| 2026-03-02 | $21.77 | $27.30 | 76,700 | — | — |
| 2026-02-27 | $21.50 | $26.96 | 116,700 | — | — |
| 2026-02-26 | $22.22 | $27.86 | 73,400 | — | — |
| 2026-02-25 | $22.43 | $28.13 | 85,900 | — | — |
| 2026-02-24 | $21.90 | $27.46 | 103,200 | — | — |
| 2026-02-23 | $21.95 | $27.53 | 103,100 | — | — |
| 2026-02-20 | $22.20 | $27.84 | 26,000 | — | — |
| 2026-02-19 | $22.06 | $27.66 | 53,500 | — | — |
| 2026-02-18 | $22.09 | $27.70 | 84,800 | — | — |
| 2026-02-17 | $22.15 | $27.78 | 50,200 | — | — |
| 2026-02-13 | $22.33 | $28.00 | 32,500 | — | — |
| 2026-02-12 | $22.29 | $27.95 | 59,600 | — | — |
| 2026-02-11 | $22.00 | $27.59 | 64,700 | — | — |
| 2026-02-10 | $22.06 | $27.66 | 79,200 | — | — |
| 2026-02-09 | $22.01 | $27.60 | 61,800 | — | — |
| 2026-02-06 | $22.06 | $27.66 | 104,100 | — | — |
| 2026-02-05 | $21.72 | $27.24 | 74,700 | — | — |
| 2026-02-04 | $21.76 | $27.29 | 60,600 | — | — |
| 2026-02-03 | $21.50 | $26.96 | 57,100 | — | — |
| 2026-02-02 | $21.34 | $26.76 | 55,900 | — | — |
| 2026-01-30 | $20.74 | $26.01 | 69,300 | — | — |
| 2026-01-29 | $20.53 | $25.54 | 44,600 | — | — |
| 2026-01-28 | $20.35 | $25.32 | 71,300 | — | — |
| 2026-01-27 | $21.41 | $26.64 | 83,600 | — | — |
| 2026-01-26 | $21.57 | $26.84 | 62,300 | — | — |
| 2026-01-23 | $21.42 | $26.65 | 39,200 | — | — |
| 2026-01-22 | $22.21 | $27.63 | 51,300 | — | — |
| 2026-01-21 | $22.33 | $27.78 | 108,900 | — | — |
| 2026-01-20 | $21.24 | $26.43 | 74,700 | — | — |
| 2026-01-16 | $21.56 | $26.83 | 47,700 | — | — |
| 2026-01-15 | $21.86 | $27.20 | 88,600 | — | — |
| 2026-01-14 | $21.53 | $26.79 | 64,200 | — | — |
| 2026-01-13 | $21.35 | $26.56 | 30,000 | — | — |
| 2026-01-12 | $21.21 | $26.39 | 27,600 | — | — |
| 2026-01-09 | $20.98 | $26.10 | 23,800 | — | — |
| 2026-01-08 | $21.15 | $26.32 | 42,100 | — | — |
| 2026-01-07 | $20.61 | $25.64 | 23,200 | — | — |
| 2026-01-06 | $20.83 | $25.92 | 51,000 | — | — |
| 2026-01-05 | $20.95 | $26.07 | 30,100 | — | — |
| 2026-01-02 | $20.48 | $25.48 | 79,600 | — | — |