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
- 2002-04-02 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 | — | — | — | $20.81 | 147,100 |
| 2026-09-03 | — | — | — | $20.92 | 137,268 |
| 2026-09-02 | — | — | — | $20.99 | 142,359 |
| 2026-09-01 | — | — | — | $20.50 | 164,193 |
| 2026-08-31 | — | — | — | $20.54 | 76,731 |
| 2026-08-28 | — | — | — | $20.82 | 108,343 |
| 2026-08-27 | $20.70 | $79.32 | 1,077,800 | $20.80 | 91,197 |
| 2026-08-26 | $21.01 | $80.51 | 1,638,900 | $20.84 | 83,219 |
| 2026-08-25 | $20.82 | $79.78 | 1,602,100 | $20.46 | 108,784 |
| 2026-08-24 | $20.47 | $78.44 | 892,500 | $20.45 | 51,328 |
| 2026-08-21 | $20.39 | $78.13 | 1,573,000 | $20.64 | 61,796 |
| 2026-08-20 | $20.53 | $78.67 | 1,318,800 | $20.52 | 74,856 |
| 2026-08-19 | $20.54 | $78.71 | 6,454,300 | $20.51 | 98,064 |
| 2026-08-18 | $20.33 | $77.90 | 1,272,700 | $20.41 | 107,085 |
| 2026-08-17 | $20.31 | $77.83 | 1,486,200 | $20.21 | 98,216 |
| 2026-08-14 | $20.32 | $77.87 | 1,866,100 | $19.89 | 97,136 |
| 2026-08-13 | $20.15 | $76.07 | 1,963,200 | $20.34 | 157,485 |
| 2026-08-12 | $20.19 | $76.22 | 2,398,000 | $19.88 | 150,842 |
| 2026-08-11 | $19.85 | $74.93 | 3,300,000 | $20.57 | 207,587 |
| 2026-08-10 | $20.67 | $78.03 | 2,434,300 | $20.88 | 157,779 |
| 2026-08-07 | $21.04 | $79.42 | 1,802,300 | $20.85 | 192,621 |
| 2026-08-06 | $20.91 | $78.93 | 2,221,100 | $21.50 | 161,515 |
| 2026-08-05 | $21.08 | $79.58 | 2,682,500 | $20.86 | 250,740 |
| 2026-08-04 | $20.66 | $77.99 | 5,637,500 | $20.23 | 569,034 |
| 2026-08-03 | $20.61 | $77.80 | 4,352,800 | $21.09 | 367,742 |
| 2026-07-31 | $21.17 | $79.92 | 2,342,500 | $21.22 | 229,784 |
| 2026-07-30 | $21.32 | $80.48 | 3,416,500 | $22.00 | 356,510 |
| 2026-07-29 | $22.05 | $83.24 | 1,725,700 | $22.28 | 186,461 |
| 2026-07-28 | $22.26 | $84.03 | 1,853,500 | $22.66 | 191,686 |
| 2026-07-27 | $22.39 | $84.52 | 2,175,300 | $22.38 | 160,474 |
| 2026-07-24 | $22.36 | $84.41 | 1,925,100 | $22.18 | 158,608 |
| 2026-07-23 | $22.03 | $83.16 | 3,303,000 | $22.00 | 250,215 |
| 2026-07-22 | $21.98 | $82.97 | 5,956,500 | $22.29 | 427,872 |
| 2026-07-21 | $22.04 | $83.20 | 6,840,600 | $20.00 | 543,337 |
| 2026-07-20 | $20.00 | $75.50 | 2,854,400 | $20.07 | 280,182 |
| 2026-07-17 | $20.11 | $75.91 | 3,777,100 | — | — |
| 2026-07-16 | $20.16 | $76.10 | 4,084,700 | — | — |
| 2026-07-15 | $19.52 | $73.69 | 3,016,600 | — | — |
| 2026-07-14 | $19.75 | $74.56 | 2,039,000 | — | — |
| 2026-07-13 | $19.76 | $74.59 | 2,248,500 | — | — |
| 2026-07-10 | $19.62 | $74.06 | 2,267,400 | — | — |
| 2026-07-09 | $19.88 | $75.05 | 2,312,600 | — | — |
| 2026-07-08 | $20.03 | $75.61 | 3,256,800 | — | — |
| 2026-07-07 | $20.06 | $75.73 | 2,366,300 | — | — |
| 2026-07-06 | $19.73 | $74.48 | 2,357,300 | — | — |
| 2026-07-02 | $20.16 | $76.10 | 3,161,900 | — | — |
| 2026-07-01 | $19.68 | $74.29 | 3,728,300 | — | — |
| 2026-06-30 | $19.51 | $73.65 | 2,656,000 | — | — |
| 2026-06-29 | $19.52 | $73.69 | 2,660,700 | — | — |
| 2026-06-26 | $19.54 | $73.76 | 9,035,900 | — | — |
| 2026-06-25 | $19.31 | $72.89 | 3,574,700 | — | — |
| 2026-06-24 | $19.09 | $72.06 | 5,299,800 | — | — |
| 2026-06-23 | $18.63 | $70.33 | 3,328,900 | — | — |
| 2026-06-22 | $18.27 | $68.97 | 3,361,700 | — | — |
| 2026-06-18 | $18.12 | $68.40 | 5,833,900 | — | — |
| 2026-06-17 | $18.05 | $68.14 | 2,757,800 | — | — |
| 2026-06-16 | $18.56 | $70.06 | 5,063,700 | — | — |
| 2026-06-15 | $18.58 | $70.14 | 2,389,400 | — | — |
| 2026-06-12 | $18.73 | $70.70 | 2,598,900 | — | — |
| 2026-06-11 | $18.49 | $69.80 | 2,518,300 | — | — |
| 2026-06-10 | $18.82 | $71.04 | 3,104,500 | — | — |
| 2026-06-09 | $18.90 | $71.35 | 2,971,900 | — | — |
| 2026-06-08 | $18.16 | $68.55 | 4,560,600 | — | — |
| 2026-06-05 | $18.46 | $69.69 | 5,126,500 | — | — |
| 2026-06-04 | $17.67 | $66.70 | 4,977,400 | — | — |
| 2026-06-03 | $18.09 | $68.29 | 2,769,900 | — | — |
| 2026-06-02 | $18.57 | $70.10 | 3,306,000 | — | — |
| 2026-06-01 | $19.05 | $71.91 | 3,024,700 | — | — |
| 2026-05-29 | $19.89 | $75.08 | 3,229,600 | — | — |
| 2026-05-28 | $20.28 | $76.56 | 2,077,700 | — | — |
| 2026-05-27 | $20.45 | $77.20 | 1,602,700 | — | — |
| 2026-05-26 | $20.80 | $78.52 | 2,926,900 | — | — |
| 2026-05-22 | $20.72 | $78.22 | 2,100,500 | — | — |
| 2026-05-21 | $20.71 | $78.18 | 2,424,600 | — | — |
| 2026-05-20 | $21.06 | $79.50 | 2,140,100 | — | — |
| 2026-05-19 | $21.01 | $79.31 | 1,952,400 | — | — |
| 2026-05-18 | $20.93 | $79.01 | 1,917,200 | — | — |
| 2026-05-15 | $20.67 | $78.03 | 1,528,600 | — | — |
| 2026-05-14 | $21.20 | $78.90 | 2,014,800 | — | — |
| 2026-05-13 | $21.10 | $78.52 | 1,648,800 | — | — |
| 2026-05-12 | $20.97 | $78.04 | 1,434,400 | — | — |
| 2026-05-11 | $20.68 | $76.96 | 1,458,100 | — | — |
| 2026-05-08 | $20.75 | $77.22 | 1,589,600 | — | — |
| 2026-05-07 | $20.58 | $76.59 | 1,632,100 | — | — |
| 2026-05-06 | $20.50 | $76.29 | 2,643,000 | — | — |
| 2026-05-05 | $20.38 | $75.84 | 2,936,000 | — | — |
| 2026-05-04 | $20.46 | $76.14 | 1,797,700 | — | — |
| 2026-05-01 | $20.36 | $75.77 | 2,404,000 | — | — |
| 2026-04-30 | $20.66 | $76.89 | 4,454,300 | — | — |
| 2026-04-29 | $20.35 | $75.73 | 5,386,900 | — | — |
| 2026-04-28 | $20.51 | $76.33 | 2,946,600 | — | — |
| 2026-04-27 | $20.29 | $75.51 | 1,678,400 | — | — |
| 2026-04-24 | $20.09 | $74.77 | 2,285,400 | — | — |
| 2026-04-23 | $19.91 | $74.10 | 1,978,900 | — | — |
| 2026-04-22 | $19.57 | $72.83 | 2,161,000 | — | — |
| 2026-04-21 | $20.09 | $74.77 | 2,369,600 | — | — |
| 2026-04-20 | $20.50 | $76.29 | 1,847,300 | — | — |
| 2026-04-17 | $20.68 | $76.96 | 1,824,600 | — | — |
| 2026-04-16 | $20.66 | $76.89 | 1,313,700 | — | — |
| 2026-04-15 | $20.49 | $76.25 | 1,394,400 | — | — |
| 2026-04-14 | $20.34 | $75.70 | 1,290,000 | — | — |
| 2026-04-13 | $20.23 | $75.29 | 1,726,700 | — | — |
| 2026-04-10 | $20.46 | $76.14 | 959,700 | — | — |
| 2026-04-09 | $20.35 | $75.73 | 1,317,500 | — | — |
| 2026-04-08 | $20.08 | $74.73 | 2,149,600 | — | — |
| 2026-04-07 | $20.01 | $74.47 | 1,540,300 | — | — |
| 2026-04-06 | $19.72 | $73.39 | 1,161,200 | — | — |
| 2026-04-02 | $19.86 | $73.91 | 1,401,700 | — | — |
| 2026-04-01 | $19.49 | $72.53 | 2,195,700 | — | — |
| 2026-03-31 | $19.23 | $71.56 | 3,360,600 | — | — |
| 2026-03-30 | $19.44 | $72.35 | 2,554,200 | — | — |
| 2026-03-27 | $19.61 | $72.98 | 1,887,000 | — | — |
| 2026-03-26 | $19.63 | $73.05 | 1,499,600 | — | — |
| 2026-03-25 | $19.84 | $73.84 | 2,404,500 | — | — |
| 2026-03-24 | $19.73 | $73.43 | 1,805,500 | — | — |
| 2026-03-23 | $19.69 | $73.28 | 2,504,000 | — | — |
| 2026-03-20 | $19.59 | $72.90 | 6,872,900 | — | — |
| 2026-03-19 | $20.24 | $75.32 | 2,171,200 | — | — |
| 2026-03-18 | $20.63 | $76.78 | 2,495,400 | — | — |
| 2026-03-17 | $20.74 | $77.18 | 2,338,300 | — | — |
| 2026-03-16 | $20.91 | $77.82 | 2,066,400 | — | — |
| 2026-03-13 | $20.62 | $76.74 | 2,953,900 | — | — |
| 2026-03-12 | $20.78 | $77.33 | 2,553,800 | — | — |
| 2026-03-11 | $20.65 | $76.85 | 2,276,500 | — | — |
| 2026-03-10 | $20.82 | $77.48 | 2,168,200 | — | — |
| 2026-03-09 | $20.63 | $76.78 | 2,515,900 | — | — |
| 2026-03-06 | $20.42 | $75.99 | 2,003,900 | — | — |
| 2026-03-05 | $20.02 | $74.50 | 2,451,200 | — | — |
| 2026-03-04 | $20.25 | $75.36 | 2,070,900 | — | — |
| 2026-03-03 | $20.42 | $75.99 | 2,206,000 | — | — |
| 2026-03-02 | $20.57 | $76.55 | 2,459,800 | — | — |
| 2026-02-27 | $20.55 | $76.48 | 4,317,400 | — | — |
| 2026-02-26 | $20.86 | $77.63 | 2,552,600 | — | — |
| 2026-02-25 | $20.56 | $76.51 | 2,172,900 | — | — |
| 2026-02-24 | $20.51 | $76.33 | 2,583,600 | — | — |
| 2026-02-23 | $20.43 | $76.03 | 3,513,700 | — | — |
| 2026-02-20 | $19.93 | $74.17 | 2,943,500 | — | — |
| 2026-02-19 | $20.02 | $74.50 | 3,077,500 | — | — |
| 2026-02-18 | $20.03 | $74.54 | 3,391,900 | — | — |
| 2026-02-17 | $20.59 | $76.63 | 3,777,400 | — | — |
| 2026-02-13 | $20.17 | $75.06 | 4,799,300 | — | — |
| 2026-02-12 | $20.25 | $74.24 | 5,081,100 | — | — |
| 2026-02-11 | $19.60 | $71.86 | 2,436,700 | — | — |
| 2026-02-10 | $19.15 | $70.21 | 2,982,400 | — | — |
| 2026-02-09 | $19.09 | $69.99 | 2,409,200 | — | — |
| 2026-02-06 | $19.03 | $69.77 | 2,962,500 | — | — |
| 2026-02-05 | $19.18 | $70.32 | 5,380,200 | — | — |
| 2026-02-04 | $18.42 | $67.53 | 2,025,600 | — | — |
| 2026-02-03 | $18.35 | $67.28 | 2,527,100 | — | — |
| 2026-02-02 | $18.26 | $66.95 | 3,344,800 | — | — |
| 2026-01-30 | $18.73 | $68.67 | 2,374,100 | — | — |
| 2026-01-29 | $18.52 | $67.90 | 1,788,400 | — | — |
| 2026-01-28 | $18.45 | $67.64 | 2,304,400 | — | — |
| 2026-01-27 | $18.51 | $67.86 | 2,091,200 | — | — |
| 2026-01-26 | $18.84 | $69.07 | 2,550,900 | — | — |
| 2026-01-23 | $18.82 | $69.00 | 2,513,800 | — | — |
| 2026-01-22 | $19.02 | $69.73 | 3,460,300 | — | — |
| 2026-01-21 | $19.31 | $70.80 | 2,533,100 | — | — |
| 2026-01-20 | $19.21 | $70.43 | 2,422,900 | — | — |
| 2026-01-16 | $19.24 | $70.54 | 5,182,000 | — | — |
| 2026-01-15 | $19.05 | $69.84 | 2,397,100 | — | — |
| 2026-01-14 | $19.27 | $70.65 | 2,058,300 | — | — |
| 2026-01-13 | $19.41 | $71.16 | 1,839,300 | — | — |
| 2026-01-12 | $19.43 | $71.24 | 2,286,000 | — | — |
| 2026-01-09 | $19.28 | $70.69 | 1,964,600 | — | — |
| 2026-01-08 | $19.61 | $71.90 | 1,923,500 | — | — |
| 2026-01-07 | $19.69 | $72.19 | 2,947,200 | — | — |
| 2026-01-06 | $19.47 | $71.38 | 2,651,900 | — | — |
| 2026-01-05 | $19.08 | $69.95 | 2,763,100 | — | — |
| 2026-01-02 | $19.15 | $70.21 | 4,296,300 | — | — |