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
- 2018-10-29 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 | — | — | — | $19.54 | 57,570 |
| 2026-09-03 | — | — | — | $19.55 | 91,614 |
| 2026-09-02 | — | — | — | $19.38 | 103,357 |
| 2026-09-01 | — | — | — | $19.48 | 171,678 |
| 2026-08-31 | — | — | — | $19.45 | 119,585 |
| 2026-08-28 | — | — | — | $20.07 | 147,796 |
| 2026-08-27 | $19.98 | $19.98 | 1,600,900 | $19.86 | 77,325 |
| 2026-08-26 | $19.87 | $19.87 | 1,967,700 | $19.97 | 127,291 |
| 2026-08-25 | $19.93 | $19.93 | 2,316,000 | $19.48 | 166,877 |
| 2026-08-24 | $19.28 | $19.28 | 3,381,100 | $20.30 | 126,660 |
| 2026-08-21 | $20.27 | $20.27 | 2,070,800 | $20.16 | 104,542 |
| 2026-08-20 | $20.03 | $20.03 | 3,210,600 | $21.05 | 206,112 |
| 2026-08-19 | $21.54 | $21.54 | 2,884,400 | $21.10 | 147,406 |
| 2026-08-18 | $21.02 | $21.02 | 3,421,700 | $20.63 | 201,595 |
| 2026-08-17 | $20.64 | $20.64 | 4,040,700 | $20.82 | 230,602 |
| 2026-08-14 | $20.50 | $20.50 | 4,660,200 | $20.32 | 265,565 |
| 2026-08-13 | $20.46 | $20.46 | 7,885,100 | $22.32 | 601,713 |
| 2026-08-12 | $25.71 | $25.71 | 3,571,800 | $24.29 | 184,760 |
| 2026-08-11 | $24.24 | $24.24 | 1,755,600 | $24.41 | 102,757 |
| 2026-08-10 | $24.21 | $24.21 | 1,580,500 | $25.54 | 83,055 |
| 2026-08-07 | $26.08 | $26.08 | 1,396,800 | $26.09 | 108,360 |
| 2026-08-06 | $26.07 | $26.07 | 1,661,900 | $26.16 | 159,731 |
| 2026-08-05 | $26.24 | $26.24 | 1,624,000 | $26.35 | 74,862 |
| 2026-08-04 | $26.17 | $26.17 | 3,422,600 | $25.99 | 206,908 |
| 2026-08-03 | $25.21 | $25.21 | 1,784,610 | $34.78 | 60,156 |
| 2026-07-31 | $23.87 | $23.87 | 2,032,493 | $35.31 | 146,958 |
| 2026-07-30 | $24.16 | $24.16 | 1,668,644 | $36.11 | 131,044 |
| 2026-07-29 | $24.82 | $24.82 | 2,729,725 | $36.29 | 180,158 |
| 2026-07-28 | $25.50 | $25.50 | 1,826,858 | $35.32 | 94,793 |
| 2026-07-27 | $24.52 | $24.52 | 1,730,435 | $34.97 | 79,939 |
| 2026-07-24 | $24.04 | $24.04 | 2,099,601 | $34.18 | 62,111 |
| 2026-07-23 | $23.70 | $23.70 | 2,721,103 | $33.80 | 102,531 |
| 2026-07-22 | $23.72 | $23.72 | 1,691,205 | $34.56 | 64,775 |
| 2026-07-21 | $24.10 | $24.10 | 1,984,497 | $35.83 | 77,558 |
| 2026-07-20 | $24.73 | $24.73 | 1,858,472 | $35.97 | 75,661 |
| 2026-07-17 | $24.93 | $24.93 | 4,577,276 | — | — |
| 2026-07-16 | $25.73 | $25.73 | 3,046,871 | — | — |
| 2026-07-15 | $24.70 | $24.70 | 3,428,826 | — | — |
| 2026-07-14 | $25.65 | $25.65 | 3,513,034 | — | — |
| 2026-07-13 | $24.63 | $24.63 | 3,560,599 | — | — |
| 2026-07-10 | $23.62 | $23.62 | 4,601,993 | — | — |
| 2026-07-09 | $21.60 | $21.60 | 2,089,973 | — | — |
| 2026-07-08 | $22.10 | $22.10 | 2,498,225 | — | — |
| 2026-07-07 | $22.57 | $22.57 | 2,235,110 | — | — |
| 2026-07-06 | $22.33 | $22.33 | 1,301,922 | — | — |
| 2026-07-02 | $21.34 | $21.34 | 1,369,461 | — | — |
| 2026-07-01 | $21.66 | $21.66 | 1,723,107 | — | — |
| 2026-06-30 | $21.64 | $21.64 | 1,537,303 | — | — |
| 2026-06-29 | $21.02 | $21.02 | 2,136,101 | — | — |
| 2026-06-26 | $21.54 | $21.54 | 7,661,797 | — | — |
| 2026-06-25 | $22.51 | $22.51 | 1,259,818 | — | — |
| 2026-06-24 | $22.18 | $22.18 | 1,328,219 | — | — |
| 2026-06-23 | $21.26 | $21.26 | 1,020,989 | — | — |
| 2026-06-22 | $21.66 | $21.66 | 1,249,472 | — | — |
| 2026-06-18 | $22.21 | $22.21 | 2,796,402 | — | — |
| 2026-06-17 | $21.16 | $21.16 | 1,735,896 | — | — |
| 2026-06-16 | $22.44 | $22.44 | 1,856,029 | — | — |
| 2026-06-15 | $22.00 | $22.00 | 1,680,715 | — | — |
| 2026-06-12 | $22.03 | $22.03 | 1,074,876 | — | — |
| 2026-06-11 | $21.69 | $21.69 | 1,526,669 | — | — |
| 2026-06-10 | $20.89 | $20.89 | 1,504,108 | — | — |
| 2026-06-09 | $21.54 | $21.54 | 1,361,989 | — | — |
| 2026-06-08 | $20.92 | $20.92 | 1,786,766 | — | — |
| 2026-06-05 | $21.72 | $21.72 | 2,891,100 | — | — |
| 2026-06-04 | $21.04 | $21.04 | 1,403,662 | — | — |
| 2026-06-03 | $20.70 | $20.70 | 1,521,065 | — | — |
| 2026-06-02 | $21.61 | $21.61 | 1,228,635 | — | — |
| 2026-06-01 | $21.33 | $21.33 | 1,900,720 | — | — |
| 2026-05-29 | $21.76 | $21.76 | 1,931,472 | — | — |
| 2026-05-28 | $21.81 | $21.81 | 1,855,311 | — | — |
| 2026-05-27 | $21.30 | $21.30 | 2,313,426 | — | — |
| 2026-05-26 | $20.82 | $20.82 | 1,823,697 | — | — |
| 2026-05-22 | $20.01 | $20.01 | 1,439,587 | — | — |
| 2026-05-21 | $20.19 | $20.19 | 1,632,576 | — | — |
| 2026-05-20 | $20.13 | $20.13 | 2,641,493 | — | — |
| 2026-05-19 | $18.64 | $18.64 | 2,154,063 | — | — |
| 2026-05-18 | $19.66 | $19.66 | 2,568,781 | — | — |
| 2026-05-15 | $19.73 | $19.73 | 2,753,867 | — | — |
| 2026-05-14 | $20.93 | $20.93 | 3,989,974 | — | — |
| 2026-05-13 | $20.95 | $20.95 | 8,746,444 | — | — |
| 2026-05-12 | $25.53 | $25.53 | 2,568,925 | — | — |
| 2026-05-11 | $26.08 | $26.08 | 2,284,399 | — | — |
| 2026-05-08 | $27.66 | $27.66 | 1,468,183 | — | — |
| 2026-05-07 | $28.04 | $28.04 | 1,209,092 | — | — |
| 2026-05-06 | $28.60 | $28.60 | 743,073 | — | — |
| 2026-05-05 | $28.07 | $28.07 | 729,421 | — | — |
| 2026-05-04 | $27.47 | $27.47 | 1,354,516 | — | — |
| 2026-05-01 | $27.93 | $27.93 | 1,598,663 | — | — |
| 2026-04-30 | $28.79 | $28.79 | 1,434,845 | — | — |
| 2026-04-29 | $27.79 | $27.79 | 2,828,016 | — | — |
| 2026-04-28 | $28.35 | $28.35 | 1,427,947 | — | — |
| 2026-04-27 | $28.18 | $28.18 | 1,201,332 | — | — |
| 2026-04-24 | $28.56 | $28.56 | 1,973,432 | — | — |
| 2026-04-23 | $28.27 | $28.27 | 1,968,403 | — | — |
| 2026-04-22 | $28.23 | $28.23 | 1,374,203 | — | — |
| 2026-04-21 | $28.03 | $28.03 | 1,708,449 | — | — |
| 2026-04-20 | $27.81 | $27.81 | 1,956,332 | — | — |
| 2026-04-17 | $28.03 | $28.03 | 2,069,855 | — | — |
| 2026-04-16 | $27.30 | $27.30 | 3,613,049 | — | — |
| 2026-04-15 | $27.70 | $27.70 | 2,519,061 | — | — |
| 2026-04-14 | $27.33 | $27.33 | 2,699,548 | — | — |
| 2026-04-13 | $26.60 | $26.60 | 1,420,331 | — | — |
| 2026-04-10 | $26.20 | $26.20 | 979,603 | — | — |
| 2026-04-09 | $26.32 | $26.32 | 1,477,811 | — | — |
| 2026-04-08 | $25.47 | $25.47 | 1,741,357 | — | — |
| 2026-04-07 | $24.38 | $24.38 | 873,409 | — | — |
| 2026-04-06 | $24.26 | $24.26 | 527,523 | — | — |
| 2026-04-02 | $24.11 | $24.11 | 1,348,912 | — | — |
| 2026-04-01 | $23.97 | $23.97 | 1,288,414 | — | — |
| 2026-03-31 | $23.46 | $23.46 | 1,383,113 | — | — |
| 2026-03-30 | $22.71 | $22.71 | 1,308,676 | — | — |
| 2026-03-27 | $23.18 | $23.18 | 1,140,260 | — | — |
| 2026-03-26 | $23.92 | $23.92 | 1,141,265 | — | — |
| 2026-03-25 | $24.79 | $24.79 | 806,732 | — | — |
| 2026-03-24 | $24.50 | $24.50 | 1,071,284 | — | — |
| 2026-03-23 | $24.15 | $24.15 | 2,637,326 | — | — |
| 2026-03-20 | $22.82 | $22.82 | 3,933,356 | — | — |
| 2026-03-19 | $23.41 | $23.41 | 1,196,877 | — | — |
| 2026-03-18 | $23.38 | $23.38 | 1,347,188 | — | — |
| 2026-03-17 | $23.83 | $23.83 | 1,085,654 | — | — |
| 2026-03-16 | $23.69 | $23.69 | 1,364,863 | — | — |
| 2026-03-13 | $23.35 | $23.35 | 1,376,071 | — | — |
| 2026-03-12 | $23.35 | $23.35 | 1,521,065 | — | — |
| 2026-03-11 | $24.19 | $24.19 | 1,591,621 | — | — |
| 2026-03-10 | $24.18 | $24.18 | 1,553,972 | — | — |
| 2026-03-09 | $24.64 | $24.64 | 3,150,335 | — | — |
| 2026-03-06 | $23.60 | $23.60 | 2,261,551 | — | — |
| 2026-03-05 | $25.02 | $25.02 | 2,205,220 | — | — |
| 2026-03-04 | $25.93 | $25.93 | 1,765,929 | — | — |
| 2026-03-03 | $25.94 | $25.94 | 1,940,812 | — | — |
| 2026-03-02 | $26.65 | $26.65 | 1,632,001 | — | — |
| 2026-02-27 | $26.93 | $26.93 | 2,840,949 | — | — |
| 2026-02-26 | $28.17 | $28.17 | 3,025,316 | — | — |
| 2026-02-25 | $28.43 | $28.43 | 4,968,571 | — | — |
| 2026-02-24 | $24.86 | $24.86 | 2,211,687 | — | — |
| 2026-02-23 | $24.08 | $24.08 | 2,124,173 | — | — |
| 2026-02-20 | $25.55 | $25.55 | 1,358,396 | — | — |
| 2026-02-19 | $25.14 | $25.14 | 1,344,888 | — | — |
| 2026-02-18 | $25.61 | $25.61 | 1,264,129 | — | — |
| 2026-02-17 | $25.34 | $25.34 | 1,014,091 | — | — |
| 2026-02-13 | $24.93 | $24.93 | 1,176,041 | — | — |
| 2026-02-12 | $24.75 | $24.75 | 1,320,028 | — | — |
| 2026-02-11 | $25.33 | $25.33 | 2,570,218 | — | — |
| 2026-02-10 | $25.02 | $25.02 | 2,306,385 | — | — |
| 2026-02-09 | $25.02 | $25.02 | 1,914,371 | — | — |
| 2026-02-06 | $25.32 | $25.32 | 3,012,671 | — | — |
| 2026-02-05 | $24.20 | $24.20 | 2,326,790 | — | — |
| 2026-02-04 | $25.12 | $25.12 | 1,198,314 | — | — |
| 2026-02-03 | $25.03 | $25.03 | 2,019,272 | — | — |
| 2026-02-02 | $24.63 | $24.63 | 1,522,645 | — | — |
| 2026-01-30 | $23.84 | $23.84 | 3,424,515 | — | — |
| 2026-01-29 | $23.42 | $23.42 | 2,238,846 | — | — |
| 2026-01-28 | $23.20 | $23.20 | 2,973,153 | — | — |
| 2026-01-27 | $23.53 | $23.53 | 4,372,791 | — | — |
| 2026-01-26 | $24.54 | $24.54 | 1,344,745 | — | — |
| 2026-01-23 | $25.13 | $25.13 | 1,002,308 | — | — |
| 2026-01-22 | $25.76 | $25.76 | 1,051,740 | — | — |
| 2026-01-21 | $25.40 | $25.40 | 1,699,827 | — | — |
| 2026-01-20 | $24.95 | $24.95 | 1,939,232 | — | — |
| 2026-01-16 | $26.36 | $26.36 | 1,124,021 | — | — |
| 2026-01-15 | $26.44 | $26.44 | 2,083,794 | — | — |
| 2026-01-14 | $26.35 | $26.35 | 1,548,655 | — | — |
| 2026-01-13 | $26.17 | $26.17 | 2,101,900 | — | — |
| 2026-01-12 | $26.46 | $26.46 | 2,577,691 | — | — |
| 2026-01-09 | $25.82 | $25.82 | 1,683,446 | — | — |
| 2026-01-08 | $25.65 | $25.65 | 1,763,486 | — | — |
| 2026-01-07 | $24.18 | $24.18 | 1,801,854 | — | — |
| 2026-01-06 | $24.71 | $24.71 | 2,078,908 | — | — |
| 2026-01-05 | $25.21 | $25.21 | 1,767,366 | — | — |
| 2026-01-02 | $24.47 | $24.47 | 976,585 | — | — |