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
- 2016-07-28 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 | — | — | — | $21.81 | 7,350 |
| 2026-09-03 | — | — | — | $22.81 | 8,498 |
| 2026-09-02 | — | — | — | $22.30 | 20,493 |
| 2026-09-01 | — | — | — | $22.98 | 14,544 |
| 2026-08-31 | — | — | — | $22.91 | 20,530 |
| 2026-08-28 | — | — | — | $23.27 | 16,174 |
| 2026-08-27 | $23.11 | $23.11 | 203,300 | $23.32 | 12,086 |
| 2026-08-26 | $23.51 | $23.51 | 206,800 | $23.52 | 12,234 |
| 2026-08-25 | $23.58 | $23.58 | 329,700 | $23.54 | 11,487 |
| 2026-08-24 | $23.36 | $23.36 | 286,500 | $23.85 | 14,227 |
| 2026-08-21 | $23.82 | $23.82 | 356,500 | $23.50 | 17,769 |
| 2026-08-20 | $23.43 | $23.43 | 378,500 | $23.39 | 16,385 |
| 2026-08-19 | $23.60 | $23.60 | 395,100 | $23.97 | 16,953 |
| 2026-08-18 | $23.85 | $23.85 | 730,000 | $24.67 | 48,235 |
| 2026-08-17 | $24.59 | $24.59 | 306,300 | $24.19 | 29,980 |
| 2026-08-14 | $24.20 | $24.20 | 364,500 | $23.51 | 17,416 |
| 2026-08-13 | $23.71 | $23.71 | 507,500 | $24.71 | 27,249 |
| 2026-08-12 | $24.51 | $24.51 | 548,300 | $24.30 | 34,009 |
| 2026-08-11 | $24.15 | $24.15 | 1,438,600 | $23.55 | 94,446 |
| 2026-08-10 | $29.14 | $29.14 | 636,200 | $29.68 | 30,474 |
| 2026-08-07 | $29.50 | $29.50 | 161,300 | $29.23 | 5,127 |
| 2026-08-06 | $28.86 | $28.86 | 184,900 | $30.08 | 6,619 |
| 2026-08-05 | $29.98 | $29.98 | 162,100 | $29.65 | 7,721 |
| 2026-08-04 | $30.14 | $30.14 | 183,000 | $30.02 | 10,505 |
| 2026-08-03 | $29.78 | $29.78 | 152,900 | $28.92 | 7,043 |
| 2026-07-31 | $28.17 | $28.17 | 150,400 | $28.48 | 4,173 |
| 2026-07-30 | $28.20 | $28.20 | 252,800 | $28.00 | 17,959 |
| 2026-07-29 | $27.40 | $27.40 | 272,200 | $27.94 | 19,197 |
| 2026-07-28 | $27.74 | $27.74 | 299,300 | $27.87 | 7,517 |
| 2026-07-27 | $27.76 | $27.76 | 126,800 | $27.95 | 8,557 |
| 2026-07-24 | $27.48 | $27.48 | 197,000 | $27.94 | 6,097 |
| 2026-07-23 | $27.44 | $27.44 | 170,500 | $27.16 | 7,765 |
| 2026-07-22 | $27.62 | $27.62 | 241,300 | $28.06 | 11,293 |
| 2026-07-21 | $28.43 | $28.43 | 166,300 | $28.37 | 7,317 |
| 2026-07-20 | $28.39 | $28.39 | 185,600 | $28.90 | 10,166 |
| 2026-07-17 | $28.74 | $28.74 | 173,500 | — | — |
| 2026-07-16 | $29.41 | $29.41 | 248,500 | — | — |
| 2026-07-15 | $28.60 | $28.60 | 181,300 | — | — |
| 2026-07-14 | $27.62 | $27.62 | 264,900 | — | — |
| 2026-07-13 | $29.04 | $29.04 | 268,500 | — | — |
| 2026-07-10 | $29.83 | $29.83 | 274,900 | — | — |
| 2026-07-09 | $30.68 | $30.68 | 120,300 | — | — |
| 2026-07-08 | $29.98 | $29.98 | 199,800 | — | — |
| 2026-07-07 | $31.49 | $31.49 | 260,400 | — | — |
| 2026-07-06 | $31.87 | $31.87 | 185,300 | — | — |
| 2026-07-02 | $31.35 | $31.35 | 383,000 | — | — |
| 2026-07-01 | $30.65 | $30.65 | 210,500 | — | — |
| 2026-06-30 | $29.78 | $29.78 | 205,200 | — | — |
| 2026-06-29 | $30.27 | $30.27 | 246,400 | — | — |
| 2026-06-26 | $30.28 | $30.28 | 1,284,800 | — | — |
| 2026-06-25 | $28.00 | $28.00 | 132,000 | — | — |
| 2026-06-24 | $27.49 | $27.49 | 152,900 | — | — |
| 2026-06-23 | $26.45 | $26.45 | 185,400 | — | — |
| 2026-06-22 | $26.22 | $26.22 | 260,100 | — | — |
| 2026-06-18 | $26.62 | $26.62 | 413,900 | — | — |
| 2026-06-17 | $25.83 | $25.83 | 135,300 | — | — |
| 2026-06-16 | $26.43 | $26.43 | 131,800 | — | — |
| 2026-06-15 | $26.36 | $26.36 | 151,000 | — | — |
| 2026-06-12 | $26.31 | $26.31 | 107,400 | — | — |
| 2026-06-11 | $26.35 | $26.35 | 141,200 | — | — |
| 2026-06-10 | $25.97 | $25.97 | 224,700 | — | — |
| 2026-06-09 | $26.34 | $26.34 | 189,100 | — | — |
| 2026-06-08 | $25.25 | $25.25 | 202,900 | — | — |
| 2026-06-05 | $25.40 | $25.40 | 200,600 | — | — |
| 2026-06-04 | $25.17 | $25.17 | 224,200 | — | — |
| 2026-06-03 | $24.37 | $24.37 | 291,500 | — | — |
| 2026-06-02 | $24.41 | $24.41 | 193,000 | — | — |
| 2026-06-01 | $23.98 | $23.98 | 421,900 | — | — |
| 2026-05-29 | $24.61 | $24.61 | 290,700 | — | — |
| 2026-05-28 | $25.55 | $25.55 | 285,900 | — | — |
| 2026-05-27 | $25.07 | $25.07 | 196,900 | — | — |
| 2026-05-26 | $25.06 | $25.06 | 357,200 | — | — |
| 2026-05-22 | $24.90 | $24.90 | 168,000 | — | — |
| 2026-05-21 | $25.63 | $25.63 | 420,600 | — | — |
| 2026-05-20 | $24.84 | $24.84 | 196,100 | — | — |
| 2026-05-19 | $24.26 | $24.26 | 265,100 | — | — |
| 2026-05-18 | $23.65 | $23.65 | 285,100 | — | — |
| 2026-05-15 | $22.74 | $22.74 | 331,500 | — | — |
| 2026-05-14 | $23.04 | $23.04 | 231,800 | — | — |
| 2026-05-13 | $23.29 | $23.29 | 401,300 | — | — |
| 2026-05-12 | $23.53 | $23.53 | 362,600 | — | — |
| 2026-05-11 | $23.90 | $23.90 | 587,700 | — | — |
| 2026-05-08 | $25.65 | $25.65 | 385,600 | — | — |
| 2026-05-07 | $26.01 | $26.01 | 597,300 | — | — |
| 2026-05-06 | $25.30 | $25.30 | 482,100 | — | — |
| 2026-05-05 | $24.05 | $24.05 | 975,700 | — | — |
| 2026-05-04 | $22.43 | $22.43 | 758,800 | — | — |
| 2026-05-01 | $22.89 | $22.89 | 331,200 | — | — |
| 2026-04-30 | $23.02 | $23.02 | 296,500 | — | — |
| 2026-04-29 | $22.50 | $22.50 | 369,500 | — | — |
| 2026-04-28 | $23.57 | $23.57 | 517,900 | — | — |
| 2026-04-27 | $24.24 | $24.24 | 253,700 | — | — |
| 2026-04-24 | $25.07 | $25.07 | 346,100 | — | — |
| 2026-04-23 | $24.45 | $24.45 | 183,600 | — | — |
| 2026-04-22 | $24.96 | $24.96 | 266,100 | — | — |
| 2026-04-21 | $24.80 | $24.80 | 182,300 | — | — |
| 2026-04-20 | $25.52 | $25.52 | 138,900 | — | — |
| 2026-04-17 | $25.73 | $25.73 | 168,700 | — | — |
| 2026-04-16 | $25.13 | $25.13 | 168,400 | — | — |
| 2026-04-15 | $25.35 | $25.35 | 205,600 | — | — |
| 2026-04-14 | $25.06 | $25.06 | 393,200 | — | — |
| 2026-04-13 | $24.24 | $24.24 | 183,500 | — | — |
| 2026-04-10 | $23.43 | $23.43 | 187,100 | — | — |
| 2026-04-09 | $23.96 | $23.96 | 254,200 | — | — |
| 2026-04-08 | $24.14 | $24.14 | 343,500 | — | — |
| 2026-04-07 | $24.05 | $24.05 | 262,700 | — | — |
| 2026-04-06 | $24.57 | $24.57 | 140,600 | — | — |
| 2026-04-02 | $24.60 | $24.60 | 173,100 | — | — |
| 2026-04-01 | $25.97 | $25.97 | 208,700 | — | — |
| 2026-03-31 | $26.13 | $26.13 | 342,600 | — | — |
| 2026-03-30 | $25.88 | $25.88 | 191,600 | — | — |
| 2026-03-27 | $26.33 | $26.33 | 246,600 | — | — |
| 2026-03-26 | $26.78 | $26.78 | 288,100 | — | — |
| 2026-03-25 | $26.96 | $26.96 | 306,500 | — | — |
| 2026-03-24 | $26.86 | $26.86 | 231,700 | — | — |
| 2026-03-23 | $26.51 | $26.51 | 250,400 | — | — |
| 2026-03-20 | $26.10 | $26.10 | 436,600 | — | — |
| 2026-03-19 | $27.07 | $27.07 | 376,600 | — | — |
| 2026-03-18 | $27.03 | $27.03 | 259,200 | — | — |
| 2026-03-17 | $27.41 | $27.41 | 204,400 | — | — |
| 2026-03-16 | $27.30 | $27.30 | 155,600 | — | — |
| 2026-03-13 | $26.93 | $26.93 | 161,600 | — | — |
| 2026-03-12 | $27.57 | $27.57 | 414,100 | — | — |
| 2026-03-11 | $27.86 | $27.86 | 231,100 | — | — |
| 2026-03-10 | $28.11 | $28.11 | 301,600 | — | — |
| 2026-03-09 | $28.96 | $28.96 | 393,200 | — | — |
| 2026-03-06 | $28.81 | $28.81 | 186,900 | — | — |
| 2026-03-05 | $29.41 | $29.41 | 225,900 | — | — |
| 2026-03-04 | $30.17 | $30.17 | 265,800 | — | — |
| 2026-03-03 | $29.86 | $29.86 | 199,600 | — | — |
| 2026-03-02 | $29.29 | $29.29 | 332,300 | — | — |
| 2026-02-27 | $29.29 | $29.29 | 292,800 | — | — |
| 2026-02-26 | $29.91 | $29.91 | 333,000 | — | — |
| 2026-02-25 | $29.61 | $29.61 | 589,700 | — | — |
| 2026-02-24 | $28.65 | $28.65 | 554,300 | — | — |
| 2026-02-23 | $28.66 | $28.66 | 521,700 | — | — |
| 2026-02-20 | $28.72 | $28.72 | 634,600 | — | — |
| 2026-02-19 | $28.25 | $28.25 | 1,097,400 | — | — |
| 2026-02-18 | $33.05 | $33.05 | 1,828,500 | — | — |
| 2026-02-17 | $28.05 | $28.05 | 633,600 | — | — |
| 2026-02-13 | $26.45 | $26.45 | 126,700 | — | — |
| 2026-02-12 | $26.46 | $26.46 | 255,100 | — | — |
| 2026-02-11 | $27.62 | $27.62 | 323,800 | — | — |
| 2026-02-10 | $27.67 | $27.67 | 205,800 | — | — |
| 2026-02-09 | $27.30 | $27.30 | 164,700 | — | — |
| 2026-02-06 | $27.91 | $27.91 | 256,000 | — | — |
| 2026-02-05 | $27.21 | $27.21 | 264,400 | — | — |
| 2026-02-04 | $27.63 | $27.63 | 305,100 | — | — |
| 2026-02-03 | $28.22 | $28.22 | 228,800 | — | — |
| 2026-02-02 | $28.73 | $28.73 | 186,500 | — | — |
| 2026-01-30 | $28.86 | $28.86 | 181,400 | — | — |
| 2026-01-29 | $28.58 | $28.58 | 141,000 | — | — |
| 2026-01-28 | $28.63 | $28.63 | 208,100 | — | — |
| 2026-01-27 | $29.11 | $29.11 | 194,300 | — | — |
| 2026-01-26 | $29.24 | $29.24 | 205,200 | — | — |
| 2026-01-23 | $28.98 | $28.98 | 365,700 | — | — |
| 2026-01-22 | $29.86 | $29.86 | 256,600 | — | — |
| 2026-01-21 | $30.51 | $30.51 | 501,700 | — | — |
| 2026-01-20 | $30.02 | $30.02 | 319,900 | — | — |
| 2026-01-16 | $30.46 | $30.46 | 277,400 | — | — |
| 2026-01-15 | $30.49 | $30.49 | 462,200 | — | — |
| 2026-01-14 | $30.00 | $30.00 | 259,600 | — | — |
| 2026-01-13 | $29.95 | $29.95 | 449,300 | — | — |
| 2026-01-12 | $29.87 | $29.87 | 221,900 | — | — |
| 2026-01-09 | $30.24 | $30.24 | 227,700 | — | — |
| 2026-01-08 | $30.73 | $30.73 | 310,400 | — | — |
| 2026-01-07 | $30.43 | $30.43 | 358,500 | — | — |
| 2026-01-06 | $30.50 | $30.50 | 242,100 | — | — |
| 2026-01-05 | $30.13 | $30.13 | 741,100 | — | — |
| 2026-01-02 | $27.40 | $27.40 | 462,300 | — | — |