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
- 2013-11-14 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 | — | — | — | $20.05 | 123,670 |
| 2026-09-03 | — | — | — | $20.76 | 119,124 |
| 2026-09-02 | — | — | — | $21.45 | 57,037 |
| 2026-09-01 | — | — | — | $22.18 | 46,617 |
| 2026-08-31 | — | — | — | $20.83 | 92,875 |
| 2026-08-28 | — | — | — | $21.42 | 96,362 |
| 2026-08-27 | $21.40 | $21.40 | 1,031,200 | $21.33 | 92,386 |
| 2026-08-26 | $21.37 | $21.37 | 1,117,100 | $21.13 | 55,346 |
| 2026-08-25 | $21.58 | $21.58 | 1,186,500 | $22.16 | 105,792 |
| 2026-08-24 | $22.22 | $22.22 | 1,064,300 | $22.37 | 76,219 |
| 2026-08-21 | $22.32 | $22.32 | 1,636,300 | $22.62 | 86,286 |
| 2026-08-20 | $22.57 | $22.57 | 1,820,900 | $23.29 | 131,321 |
| 2026-08-19 | $23.46 | $23.46 | 1,655,400 | $24.33 | 109,398 |
| 2026-08-18 | $23.73 | $23.73 | 2,631,300 | $22.58 | 198,250 |
| 2026-08-17 | $22.25 | $22.25 | 1,384,200 | $22.41 | 114,657 |
| 2026-08-14 | $22.72 | $22.72 | 1,686,900 | $22.69 | 119,583 |
| 2026-08-13 | $23.13 | $23.13 | 1,419,900 | $23.50 | 94,880 |
| 2026-08-12 | $23.44 | $23.44 | 1,700,500 | $23.26 | 196,107 |
| 2026-08-11 | $23.44 | $23.44 | 1,784,900 | $22.62 | 107,709 |
| 2026-08-10 | $22.81 | $22.81 | 2,320,700 | $22.16 | 123,877 |
| 2026-08-07 | $22.38 | $22.38 | 5,435,900 | $17.82 | 352,986 |
| 2026-08-06 | $18.79 | $18.79 | 3,796,500 | $19.55 | 203,258 |
| 2026-08-05 | $19.59 | $19.59 | 3,470,800 | $19.42 | 196,723 |
| 2026-08-04 | $20.20 | $20.20 | 2,822,100 | $19.99 | 189,730 |
| 2026-08-03 | $20.11 | $20.11 | 3,327,800 | $20.01 | 267,795 |
| 2026-07-31 | $19.50 | $19.50 | 1,834,000 | $19.17 | 108,807 |
| 2026-07-30 | $19.01 | $19.01 | 2,056,800 | $18.40 | 89,680 |
| 2026-07-29 | $18.59 | $18.59 | 1,910,600 | $17.63 | 134,146 |
| 2026-07-28 | $17.76 | $17.76 | 1,861,000 | $17.11 | 106,870 |
| 2026-07-27 | $17.17 | $17.17 | 1,577,400 | $17.18 | 73,876 |
| 2026-07-24 | $17.12 | $17.12 | 1,148,000 | $17.10 | 61,949 |
| 2026-07-23 | $16.90 | $16.90 | 1,160,000 | $17.13 | 98,930 |
| 2026-07-22 | $16.91 | $16.91 | 1,533,800 | $17.33 | 111,463 |
| 2026-07-21 | $17.60 | $17.60 | 1,734,000 | $17.84 | 148,863 |
| 2026-07-20 | $18.10 | $18.10 | 1,893,900 | $16.96 | 126,987 |
| 2026-07-17 | $17.08 | $17.08 | 2,100,400 | — | — |
| 2026-07-16 | $16.29 | $16.29 | 1,982,800 | — | — |
| 2026-07-15 | $15.28 | $15.28 | 1,381,900 | — | — |
| 2026-07-14 | $15.54 | $15.54 | 1,882,900 | — | — |
| 2026-07-13 | $16.25 | $16.25 | 1,897,000 | — | — |
| 2026-07-10 | $15.41 | $15.41 | 1,321,200 | — | — |
| 2026-07-09 | $15.37 | $15.37 | 1,398,300 | — | — |
| 2026-07-08 | $15.16 | $15.16 | 1,871,100 | — | — |
| 2026-07-07 | $15.43 | $15.43 | 1,207,500 | — | — |
| 2026-07-06 | $15.42 | $15.42 | 1,322,400 | — | — |
| 2026-07-02 | $15.32 | $15.32 | 1,627,600 | — | — |
| 2026-07-01 | $15.75 | $15.75 | 1,312,700 | — | — |
| 2026-06-30 | $15.09 | $15.09 | 1,145,900 | — | — |
| 2026-06-29 | $15.83 | $15.83 | 1,467,200 | — | — |
| 2026-06-26 | $16.24 | $16.24 | 3,369,100 | — | — |
| 2026-06-25 | $15.76 | $15.76 | 2,304,900 | — | — |
| 2026-06-24 | $15.02 | $15.02 | 2,206,500 | — | — |
| 2026-06-23 | $14.41 | $14.41 | 3,498,100 | — | — |
| 2026-06-22 | $14.34 | $14.34 | 2,451,800 | — | — |
| 2026-06-18 | $15.30 | $15.30 | 2,537,800 | — | — |
| 2026-06-17 | $15.40 | $15.40 | 2,103,000 | — | — |
| 2026-06-16 | $16.69 | $16.69 | 1,905,500 | — | — |
| 2026-06-15 | $16.76 | $16.76 | 1,682,900 | — | — |
| 2026-06-12 | $16.60 | $16.60 | 1,925,500 | — | — |
| 2026-06-11 | $15.80 | $15.80 | 3,631,100 | — | — |
| 2026-06-10 | $16.23 | $16.23 | 2,905,200 | — | — |
| 2026-06-09 | $17.61 | $17.61 | 2,637,900 | — | — |
| 2026-06-08 | $18.47 | $18.47 | 2,995,000 | — | — |
| 2026-06-05 | $19.34 | $19.34 | 2,305,200 | — | — |
| 2026-06-04 | $19.45 | $19.45 | 2,415,500 | — | — |
| 2026-06-03 | $18.03 | $18.03 | 2,362,000 | — | — |
| 2026-06-02 | $18.60 | $18.60 | 1,428,400 | — | — |
| 2026-06-01 | $19.12 | $19.12 | 5,618,600 | — | — |
| 2026-05-29 | $17.20 | $17.20 | 3,009,800 | — | — |
| 2026-05-28 | $16.72 | $16.72 | 4,029,400 | — | — |
| 2026-05-27 | $14.82 | $14.82 | 2,758,300 | — | — |
| 2026-05-26 | $14.54 | $14.54 | 2,845,600 | — | — |
| 2026-05-22 | $14.97 | $14.97 | 1,988,900 | — | — |
| 2026-05-21 | $15.76 | $15.76 | 2,780,200 | — | — |
| 2026-05-20 | $15.04 | $15.04 | 1,715,700 | — | — |
| 2026-05-19 | $13.86 | $13.86 | 1,995,400 | — | — |
| 2026-05-18 | $13.53 | $13.53 | 4,718,300 | — | — |
| 2026-05-15 | $12.82 | $12.82 | 6,098,300 | — | — |
| 2026-05-14 | $14.15 | $14.15 | 2,770,800 | — | — |
| 2026-05-13 | $14.11 | $14.11 | 2,640,200 | — | — |
| 2026-05-12 | $14.69 | $14.69 | 2,367,500 | — | — |
| 2026-05-11 | $14.77 | $14.77 | 3,647,400 | — | — |
| 2026-05-08 | $15.48 | $15.48 | 7,532,600 | — | — |
| 2026-05-07 | $18.47 | $18.47 | 2,628,900 | — | — |
| 2026-05-06 | $18.03 | $18.03 | 3,131,800 | — | — |
| 2026-05-05 | $19.42 | $19.42 | 1,624,600 | — | — |
| 2026-05-04 | $19.87 | $19.87 | 2,072,300 | — | — |
| 2026-05-01 | $19.42 | $19.42 | 1,618,000 | — | — |
| 2026-04-30 | $19.53 | $19.53 | 2,221,400 | — | — |
| 2026-04-29 | $18.16 | $18.16 | 2,166,900 | — | — |
| 2026-04-28 | $18.63 | $18.63 | 1,470,300 | — | — |
| 2026-04-27 | $19.82 | $19.82 | 1,195,300 | — | — |
| 2026-04-24 | $20.36 | $20.36 | 883,300 | — | — |
| 2026-04-23 | $20.68 | $20.68 | 2,210,600 | — | — |
| 2026-04-22 | $20.78 | $20.78 | 1,301,000 | — | — |
| 2026-04-21 | $20.03 | $20.03 | 1,340,700 | — | — |
| 2026-04-20 | $21.24 | $21.24 | 1,718,600 | — | — |
| 2026-04-17 | $20.61 | $20.61 | 1,982,800 | — | — |
| 2026-04-16 | $20.09 | $20.09 | 1,188,300 | — | — |
| 2026-04-15 | $20.66 | $20.66 | 1,340,300 | — | — |
| 2026-04-14 | $21.11 | $21.11 | 2,579,500 | — | — |
| 2026-04-13 | $20.10 | $20.10 | 1,111,000 | — | — |
| 2026-04-10 | $19.18 | $19.18 | 926,400 | — | — |
| 2026-04-09 | $19.68 | $19.68 | 982,500 | — | — |
| 2026-04-08 | $19.35 | $19.35 | 1,919,500 | — | — |
| 2026-04-07 | $18.28 | $18.28 | 1,725,100 | — | — |
| 2026-04-06 | $19.17 | $19.17 | 1,573,100 | — | — |
| 2026-04-02 | $18.61 | $18.61 | 1,034,200 | — | — |
| 2026-04-01 | $18.81 | $18.81 | 1,870,600 | — | — |
| 2026-03-31 | $19.17 | $19.17 | 1,819,700 | — | — |
| 2026-03-30 | $19.58 | $19.58 | 2,053,100 | — | — |
| 2026-03-27 | $21.00 | $21.00 | 2,389,500 | — | — |
| 2026-03-26 | $23.32 | $23.32 | 1,805,600 | — | — |
| 2026-03-25 | $24.26 | $24.26 | 1,212,900 | — | — |
| 2026-03-24 | $24.51 | $24.51 | 2,019,000 | — | — |
| 2026-03-23 | $25.09 | $25.09 | 2,170,200 | — | — |
| 2026-03-20 | $24.82 | $24.82 | 2,424,100 | — | — |
| 2026-03-19 | $24.63 | $24.63 | 2,829,800 | — | — |
| 2026-03-18 | $23.85 | $23.85 | 1,680,500 | — | — |
| 2026-03-17 | $23.91 | $23.91 | 3,611,100 | — | — |
| 2026-03-16 | $21.91 | $21.91 | 1,362,100 | — | — |
| 2026-03-13 | $21.59 | $21.59 | 2,052,100 | — | — |
| 2026-03-12 | $20.88 | $20.88 | 1,419,100 | — | — |
| 2026-03-11 | $22.16 | $22.16 | 1,929,600 | — | — |
| 2026-03-10 | $21.88 | $21.88 | 1,533,300 | — | — |
| 2026-03-09 | $20.88 | $20.88 | 2,097,600 | — | — |
| 2026-03-06 | $21.14 | $21.14 | 1,797,700 | — | — |
| 2026-03-05 | $22.63 | $22.63 | 1,543,000 | — | — |
| 2026-03-04 | $23.41 | $23.41 | 1,762,200 | — | — |
| 2026-03-03 | $23.74 | $23.74 | 2,160,400 | — | — |
| 2026-03-02 | $25.23 | $25.23 | 1,545,600 | — | — |
| 2026-02-27 | $25.30 | $25.30 | 1,815,400 | — | — |
| 2026-02-26 | $25.79 | $25.79 | 2,826,000 | — | — |
| 2026-02-25 | $26.01 | $26.01 | 7,435,100 | — | — |
| 2026-02-24 | $26.90 | $26.90 | 6,671,700 | — | — |
| 2026-02-23 | $28.26 | $28.26 | 6,654,300 | — | — |
| 2026-02-20 | $24.57 | $24.57 | 12,699,000 | — | — |
| 2026-02-19 | $18.52 | $18.52 | 1,992,100 | — | — |
| 2026-02-18 | $18.94 | $18.94 | 1,518,200 | — | — |
| 2026-02-17 | $18.84 | $18.84 | 1,235,000 | — | — |
| 2026-02-13 | $18.95 | $18.95 | 753,100 | — | — |
| 2026-02-12 | $18.69 | $18.69 | 975,400 | — | — |
| 2026-02-11 | $19.66 | $19.66 | 1,296,600 | — | — |
| 2026-02-10 | $19.54 | $19.54 | 1,071,300 | — | — |
| 2026-02-09 | $18.89 | $18.89 | 781,400 | — | — |
| 2026-02-06 | $19.17 | $19.17 | 738,200 | — | — |
| 2026-02-05 | $18.94 | $18.94 | 837,800 | — | — |
| 2026-02-04 | $18.99 | $18.99 | 1,337,000 | — | — |
| 2026-02-03 | $19.44 | $19.44 | 923,200 | — | — |
| 2026-02-02 | $20.09 | $20.09 | 1,137,100 | — | — |
| 2026-01-30 | $19.89 | $19.89 | 1,672,100 | — | — |
| 2026-01-29 | $19.76 | $19.76 | 2,039,100 | — | — |
| 2026-01-28 | $19.11 | $19.11 | 1,129,000 | — | — |
| 2026-01-27 | $20.15 | $20.15 | 1,032,300 | — | — |
| 2026-01-26 | $20.20 | $20.20 | 851,500 | — | — |
| 2026-01-23 | $19.90 | $19.90 | 1,174,800 | — | — |
| 2026-01-22 | $20.59 | $20.59 | 2,014,400 | — | — |
| 2026-01-21 | $20.74 | $20.74 | 1,140,700 | — | — |
| 2026-01-20 | $20.49 | $20.49 | 1,345,600 | — | — |
| 2026-01-16 | $20.16 | $20.16 | 1,377,200 | — | — |
| 2026-01-15 | $21.07 | $21.07 | 1,099,200 | — | — |
| 2026-01-14 | $20.87 | $20.87 | 1,048,100 | — | — |
| 2026-01-13 | $20.90 | $20.90 | 1,640,300 | — | — |
| 2026-01-12 | $21.35 | $21.35 | 1,245,700 | — | — |
| 2026-01-09 | $21.70 | $21.70 | 2,399,900 | — | — |
| 2026-01-08 | $22.50 | $22.50 | 1,211,200 | — | — |
| 2026-01-07 | $22.71 | $22.71 | 920,100 | — | — |
| 2026-01-06 | $23.54 | $23.54 | 1,052,700 | — | — |
| 2026-01-05 | $23.15 | $23.15 | 1,784,400 | — | — |
| 2026-01-02 | $21.55 | $21.55 | 993,100 | — | — |