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
- 2016-03-02 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 | — | — | — | $20.53 | 88,156 |
| 2026-09-03 | — | — | — | $20.90 | 144,190 |
| 2026-09-02 | — | — | — | $20.28 | 117,658 |
| 2026-09-01 | — | — | — | $19.52 | 143,702 |
| 2026-08-31 | — | — | — | $19.45 | 61,682 |
| 2026-08-28 | — | — | — | $20.09 | 52,717 |
| 2026-08-27 | $20.16 | $20.16 | 652,400 | $19.94 | 33,973 |
| 2026-08-26 | $20.09 | $20.09 | 789,700 | $19.76 | 56,773 |
| 2026-08-25 | $19.92 | $19.92 | 975,000 | $19.93 | 68,888 |
| 2026-08-24 | $19.57 | $19.57 | 1,443,900 | $19.67 | 57,432 |
| 2026-08-21 | $19.65 | $19.65 | 1,695,900 | $19.90 | 94,561 |
| 2026-08-20 | $19.75 | $19.75 | 1,122,000 | $20.54 | 86,894 |
| 2026-08-19 | $20.77 | $20.77 | 1,186,600 | $20.65 | 58,471 |
| 2026-08-18 | $19.92 | $19.92 | 1,014,900 | $19.80 | 56,506 |
| 2026-08-17 | $19.76 | $19.76 | 1,096,400 | $19.74 | 41,122 |
| 2026-08-14 | $19.84 | $19.84 | 1,251,100 | $19.19 | 57,386 |
| 2026-08-13 | $19.08 | $19.08 | 1,195,100 | $19.77 | 78,228 |
| 2026-08-12 | $19.80 | $19.80 | 1,069,400 | $20.31 | 81,058 |
| 2026-08-11 | $20.29 | $20.29 | 791,000 | $20.49 | 53,988 |
| 2026-08-10 | $20.37 | $20.37 | 1,016,700 | $20.35 | 46,362 |
| 2026-08-07 | $20.40 | $20.40 | 1,247,600 | $20.07 | 70,387 |
| 2026-08-06 | $19.76 | $19.76 | 1,476,600 | $19.72 | 85,067 |
| 2026-08-05 | $19.92 | $19.92 | 3,775,000 | $17.69 | 281,735 |
| 2026-08-04 | $19.08 | $19.08 | 2,043,900 | $19.50 | 142,067 |
| 2026-08-03 | $19.24 | $19.24 | 1,611,100 | $19.07 | 114,207 |
| 2026-07-31 | $19.05 | $19.05 | 1,206,200 | $19.32 | 60,811 |
| 2026-07-30 | $19.48 | $19.48 | 1,102,600 | $19.22 | 64,481 |
| 2026-07-29 | $19.22 | $19.22 | 1,747,100 | $19.60 | 81,852 |
| 2026-07-28 | $19.63 | $19.63 | 939,100 | $20.41 | 65,544 |
| 2026-07-27 | $20.52 | $20.52 | 1,098,200 | $21.04 | 58,550 |
| 2026-07-24 | $20.81 | $20.81 | 1,229,000 | $21.51 | 72,659 |
| 2026-07-23 | $21.21 | $21.21 | 1,306,500 | $21.69 | 80,173 |
| 2026-07-22 | $22.05 | $22.05 | 1,059,700 | $22.60 | 102,959 |
| 2026-07-21 | $22.64 | $22.64 | 1,185,400 | $22.47 | 71,975 |
| 2026-07-20 | $22.29 | $22.29 | 1,309,200 | $23.17 | 73,619 |
| 2026-07-17 | $22.80 | $22.80 | 1,061,500 | — | — |
| 2026-07-16 | $22.71 | $22.71 | 1,597,200 | — | — |
| 2026-07-15 | $23.52 | $23.52 | 2,282,800 | — | — |
| 2026-07-14 | $24.13 | $24.13 | 2,081,600 | — | — |
| 2026-07-13 | $22.89 | $22.89 | 1,423,000 | — | — |
| 2026-07-10 | $23.61 | $23.61 | 2,100,800 | — | — |
| 2026-07-09 | $24.84 | $24.84 | 1,441,200 | — | — |
| 2026-07-08 | $24.56 | $24.56 | 4,017,700 | — | — |
| 2026-07-07 | $23.24 | $23.24 | 2,294,500 | — | — |
| 2026-07-06 | $22.08 | $22.08 | 1,572,000 | — | — |
| 2026-07-02 | $21.82 | $21.82 | 2,197,400 | — | — |
| 2026-07-01 | $20.89 | $20.89 | 2,168,800 | — | — |
| 2026-06-30 | $21.86 | $21.86 | 2,474,200 | — | — |
| 2026-06-29 | $21.78 | $21.78 | 4,121,900 | — | — |
| 2026-06-26 | $21.31 | $21.31 | 4,567,200 | — | — |
| 2026-06-25 | $19.81 | $19.81 | 1,473,600 | — | — |
| 2026-06-24 | $19.98 | $19.98 | 2,261,400 | — | — |
| 2026-06-23 | $19.61 | $19.61 | 1,015,600 | — | — |
| 2026-06-22 | $19.32 | $19.32 | 1,836,500 | — | — |
| 2026-06-18 | $19.00 | $19.00 | 3,994,900 | — | — |
| 2026-06-17 | $19.04 | $19.04 | 1,900,500 | — | — |
| 2026-06-16 | $18.55 | $18.55 | 2,166,900 | — | — |
| 2026-06-15 | $18.48 | $18.48 | 1,952,700 | — | — |
| 2026-06-12 | $18.25 | $18.25 | 1,048,600 | — | — |
| 2026-06-11 | $17.91 | $17.91 | 1,579,400 | — | — |
| 2026-06-10 | $17.58 | $17.58 | 1,395,400 | — | — |
| 2026-06-09 | $17.69 | $17.69 | 1,435,500 | — | — |
| 2026-06-08 | $16.96 | $16.96 | 2,338,400 | — | — |
| 2026-06-05 | $17.34 | $17.34 | 2,702,300 | — | — |
| 2026-06-04 | $18.02 | $18.02 | 7,795,900 | — | — |
| 2026-06-03 | $18.34 | $18.34 | 1,249,500 | — | — |
| 2026-06-02 | $18.39 | $18.39 | 1,361,200 | — | — |
| 2026-06-01 | $18.85 | $18.85 | 1,492,700 | — | — |
| 2026-05-29 | $19.59 | $19.59 | 861,500 | — | — |
| 2026-05-28 | $19.75 | $19.75 | 1,017,400 | — | — |
| 2026-05-27 | $19.61 | $19.61 | 1,051,800 | — | — |
| 2026-05-26 | $19.90 | $19.90 | 850,100 | — | — |
| 2026-05-22 | $19.94 | $19.94 | 1,146,100 | — | — |
| 2026-05-21 | $19.77 | $19.77 | 1,205,000 | — | — |
| 2026-05-20 | $20.13 | $20.13 | 1,028,400 | — | — |
| 2026-05-19 | $19.36 | $19.36 | 930,100 | — | — |
| 2026-05-18 | $19.41 | $19.41 | 1,357,100 | — | — |
| 2026-05-15 | $20.23 | $20.23 | 1,842,900 | — | — |
| 2026-05-14 | $20.55 | $20.55 | 2,322,900 | — | — |
| 2026-05-13 | $20.89 | $20.89 | 1,539,100 | — | — |
| 2026-05-12 | $20.41 | $20.41 | 1,203,700 | — | — |
| 2026-05-11 | $21.38 | $21.38 | 2,157,200 | — | — |
| 2026-05-08 | $21.49 | $21.49 | 2,177,600 | — | — |
| 2026-05-07 | $20.54 | $20.54 | 1,187,900 | — | — |
| 2026-05-06 | $20.65 | $20.65 | 1,699,200 | — | — |
| 2026-05-05 | $20.10 | $20.10 | 1,601,900 | — | — |
| 2026-05-04 | $19.96 | $19.96 | 2,559,200 | — | — |
| 2026-05-01 | $19.11 | $19.11 | 4,675,400 | — | — |
| 2026-04-30 | $21.43 | $21.43 | 1,663,300 | — | — |
| 2026-04-29 | $20.63 | $20.63 | 2,437,800 | — | — |
| 2026-04-28 | $21.11 | $21.11 | 1,078,000 | — | — |
| 2026-04-27 | $21.00 | $21.00 | 1,317,300 | — | — |
| 2026-04-24 | $21.39 | $21.39 | 1,694,100 | — | — |
| 2026-04-23 | $21.00 | $21.00 | 2,488,200 | — | — |
| 2026-04-22 | $22.08 | $22.08 | 2,258,500 | — | — |
| 2026-04-21 | $23.33 | $23.33 | 1,192,900 | — | — |
| 2026-04-20 | $23.78 | $23.78 | 859,600 | — | — |
| 2026-04-17 | $24.23 | $24.23 | 1,660,300 | — | — |
| 2026-04-16 | $23.81 | $23.81 | 824,900 | — | — |
| 2026-04-15 | $24.33 | $24.33 | 1,464,600 | — | — |
| 2026-04-14 | $24.43 | $24.43 | 887,900 | — | — |
| 2026-04-13 | $24.25 | $24.25 | 884,600 | — | — |
| 2026-04-10 | $24.44 | $24.44 | 912,000 | — | — |
| 2026-04-09 | $24.76 | $24.76 | 702,700 | — | — |
| 2026-04-08 | $24.56 | $24.56 | 1,730,200 | — | — |
| 2026-04-07 | $24.64 | $24.64 | 1,202,900 | — | — |
| 2026-04-06 | $24.29 | $24.29 | 1,735,300 | — | — |
| 2026-04-02 | $25.15 | $25.15 | 2,093,600 | — | — |
| 2026-04-01 | $23.88 | $23.88 | 2,276,000 | — | — |
| 2026-03-31 | $23.36 | $23.36 | 2,725,400 | — | — |
| 2026-03-30 | $22.48 | $22.48 | 1,538,900 | — | — |
| 2026-03-27 | $23.49 | $23.49 | 1,234,500 | — | — |
| 2026-03-26 | $24.70 | $24.70 | 1,299,300 | — | — |
| 2026-03-25 | $24.20 | $24.20 | 1,558,200 | — | — |
| 2026-03-24 | $24.02 | $24.02 | 1,217,200 | — | — |
| 2026-03-23 | $24.09 | $24.09 | 918,200 | — | — |
| 2026-03-20 | $24.23 | $24.23 | 2,937,600 | — | — |
| 2026-03-19 | $24.00 | $24.00 | 1,305,200 | — | — |
| 2026-03-18 | $23.65 | $23.65 | 1,295,900 | — | — |
| 2026-03-17 | $23.77 | $23.77 | 1,139,300 | — | — |
| 2026-03-16 | $24.04 | $24.04 | 1,265,600 | — | — |
| 2026-03-13 | $23.50 | $23.50 | 1,677,700 | — | — |
| 2026-03-12 | $23.99 | $23.99 | 1,770,400 | — | — |
| 2026-03-11 | $24.44 | $24.44 | 1,112,700 | — | — |
| 2026-03-10 | $24.16 | $24.16 | 1,785,500 | — | — |
| 2026-03-09 | $23.88 | $23.88 | 2,553,600 | — | — |
| 2026-03-06 | $22.07 | $22.07 | 1,390,300 | — | — |
| 2026-03-05 | $21.58 | $21.58 | 1,161,800 | — | — |
| 2026-03-04 | $21.62 | $21.62 | 1,041,000 | — | — |
| 2026-03-03 | $21.40 | $21.40 | 1,177,400 | — | — |
| 2026-03-02 | $22.14 | $22.14 | 1,684,200 | — | — |
| 2026-02-27 | $21.71 | $21.71 | 2,263,000 | — | — |
| 2026-02-26 | $20.67 | $20.67 | 1,358,400 | — | — |
| 2026-02-25 | $20.75 | $20.75 | 1,272,800 | — | — |
| 2026-02-24 | $20.53 | $20.53 | 665,100 | — | — |
| 2026-02-23 | $19.90 | $19.90 | 813,400 | — | — |
| 2026-02-20 | $19.69 | $19.69 | 1,722,400 | — | — |
| 2026-02-19 | $20.63 | $20.63 | 932,000 | — | — |
| 2026-02-18 | $20.25 | $20.25 | 995,800 | — | — |
| 2026-02-17 | $20.34 | $20.34 | 621,300 | — | — |
| 2026-02-13 | $20.48 | $20.48 | 1,447,400 | — | — |
| 2026-02-12 | $21.14 | $21.14 | 957,100 | — | — |
| 2026-02-11 | $21.71 | $21.71 | 1,687,900 | — | — |
| 2026-02-10 | $21.32 | $21.32 | 1,069,100 | — | — |
| 2026-02-09 | $21.19 | $21.19 | 1,085,600 | — | — |
| 2026-02-06 | $21.01 | $21.01 | 1,481,000 | — | — |
| 2026-02-05 | $20.15 | $20.15 | 1,669,500 | — | — |
| 2026-02-04 | $20.43 | $20.43 | 933,000 | — | — |
| 2026-02-03 | $21.25 | $21.25 | 836,200 | — | — |
| 2026-02-02 | $21.35 | $21.35 | 1,372,700 | — | — |
| 2026-01-30 | $20.31 | $20.31 | 1,996,400 | — | — |
| 2026-01-29 | $20.59 | $20.59 | 1,035,500 | — | — |
| 2026-01-28 | $20.55 | $20.55 | 863,800 | — | — |
| 2026-01-27 | $21.31 | $21.31 | 696,900 | — | — |
| 2026-01-26 | $21.40 | $21.40 | 2,512,000 | — | — |
| 2026-01-23 | $20.25 | $20.25 | 1,084,200 | — | — |
| 2026-01-22 | $20.79 | $20.79 | 1,295,200 | — | — |
| 2026-01-21 | $20.52 | $20.52 | 1,113,300 | — | — |
| 2026-01-20 | $20.23 | $20.23 | 1,142,200 | — | — |
| 2026-01-16 | $20.52 | $20.52 | 705,300 | — | — |
| 2026-01-15 | $20.67 | $20.67 | 1,388,800 | — | — |
| 2026-01-14 | $21.44 | $21.44 | 1,289,400 | — | — |
| 2026-01-13 | $20.47 | $20.47 | 1,190,900 | — | — |
| 2026-01-12 | $20.72 | $20.72 | 1,451,900 | — | — |
| 2026-01-09 | $21.00 | $21.00 | 1,042,500 | — | — |
| 2026-01-08 | $21.39 | $21.39 | 1,570,300 | — | — |
| 2026-01-07 | $22.11 | $22.11 | 2,014,900 | — | — |
| 2026-01-06 | $20.34 | $20.34 | 1,426,600 | — | — |
| 2026-01-05 | $20.22 | $20.22 | 1,660,100 | — | — |
| 2026-01-02 | $21.30 | $21.30 | 1,096,300 | — | — |