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
- 2014-06-18 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 | — | — | — | $22.80 | 62,019 |
| 2026-09-03 | — | — | — | $23.26 | 43,679 |
| 2026-09-02 | — | — | — | $23.23 | 89,085 |
| 2026-09-01 | — | — | — | $23.18 | 51,008 |
| 2026-08-31 | — | — | — | $22.74 | 64,608 |
| 2026-08-28 | — | — | — | $23.70 | 31,730 |
| 2026-08-27 | $23.88 | $23.88 | 839,700 | $24.36 | 67,074 |
| 2026-08-26 | $24.26 | $24.26 | 780,800 | $24.01 | 55,192 |
| 2026-08-25 | $24.18 | $24.18 | 901,400 | $24.30 | 55,949 |
| 2026-08-24 | $24.02 | $24.02 | 1,131,100 | $24.29 | 73,977 |
| 2026-08-21 | $24.29 | $24.29 | 905,600 | $24.73 | 45,173 |
| 2026-08-20 | $24.50 | $24.50 | 1,076,000 | $24.66 | 62,358 |
| 2026-08-19 | $24.80 | $24.80 | 1,833,800 | $24.35 | 146,676 |
| 2026-08-18 | $23.93 | $23.93 | 1,992,400 | $22.87 | 141,909 |
| 2026-08-17 | $23.09 | $23.09 | 1,892,800 | $21.99 | 178,478 |
| 2026-08-14 | $22.08 | $22.08 | 1,093,300 | $21.89 | 83,221 |
| 2026-08-13 | $21.99 | $21.99 | 1,767,600 | $22.41 | 193,136 |
| 2026-08-12 | $22.88 | $22.88 | 1,578,300 | $23.15 | 111,629 |
| 2026-08-11 | $22.97 | $22.97 | 3,063,000 | $23.11 | 188,475 |
| 2026-08-10 | $23.06 | $23.06 | 2,268,300 | $23.30 | 130,208 |
| 2026-08-07 | $23.59 | $23.59 | 1,659,800 | $22.70 | 145,104 |
| 2026-08-06 | $22.51 | $22.51 | 4,289,600 | $20.94 | 198,305 |
| 2026-08-05 | $21.07 | $21.07 | 1,666,500 | $21.09 | 176,627 |
| 2026-08-04 | $20.84 | $20.84 | 2,170,200 | $19.43 | 202,710 |
| 2026-08-03 | $19.31 | $19.31 | 1,833,900 | $18.69 | 194,158 |
| 2026-07-31 | $18.92 | $18.92 | 1,088,000 | $19.70 | 89,985 |
| 2026-07-30 | $19.90 | $19.90 | 1,215,800 | $19.56 | 142,062 |
| 2026-07-29 | $19.88 | $19.88 | 2,045,300 | $19.70 | 132,402 |
| 2026-07-28 | $19.51 | $19.51 | 1,100,800 | $19.68 | 83,792 |
| 2026-07-27 | $19.70 | $19.70 | 2,224,400 | $19.38 | 154,308 |
| 2026-07-24 | $19.27 | $19.27 | 1,515,600 | $19.33 | 83,642 |
| 2026-07-23 | $19.26 | $19.26 | 1,346,600 | $18.94 | 92,381 |
| 2026-07-22 | $19.17 | $19.17 | 2,622,800 | $18.91 | 160,265 |
| 2026-07-21 | $19.18 | $19.18 | 1,116,800 | $18.55 | 73,215 |
| 2026-07-20 | $18.56 | $18.56 | 2,180,600 | $18.14 | 144,570 |
| 2026-07-17 | $18.03 | $18.03 | 2,124,400 | — | — |
| 2026-07-16 | $18.03 | $18.03 | 2,097,300 | — | — |
| 2026-07-15 | $19.06 | $19.06 | 1,578,500 | — | — |
| 2026-07-14 | $19.08 | $19.08 | 1,140,800 | — | — |
| 2026-07-13 | $18.99 | $18.99 | 1,198,600 | — | — |
| 2026-07-10 | $19.74 | $19.74 | 1,431,800 | — | — |
| 2026-07-09 | $20.20 | $20.20 | 2,002,600 | — | — |
| 2026-07-08 | $19.86 | $19.86 | 1,720,500 | — | — |
| 2026-07-07 | $20.47 | $20.47 | 3,477,300 | — | — |
| 2026-07-06 | $18.99 | $18.99 | 1,725,600 | — | — |
| 2026-07-02 | $19.40 | $19.40 | 1,950,100 | — | — |
| 2026-07-01 | $18.48 | $18.48 | 3,267,000 | — | — |
| 2026-06-30 | $18.37 | $18.37 | 3,455,600 | — | — |
| 2026-06-29 | $18.79 | $18.79 | 7,604,600 | — | — |
| 2026-06-26 | $17.90 | $17.90 | 5,787,300 | — | — |
| 2026-06-25 | $17.39 | $17.39 | 1,878,200 | — | — |
| 2026-06-24 | $17.32 | $17.32 | 1,269,000 | — | — |
| 2026-06-23 | $17.28 | $17.28 | 1,666,200 | — | — |
| 2026-06-22 | $17.63 | $17.63 | 2,549,200 | — | — |
| 2026-06-18 | $16.63 | $16.63 | 4,032,000 | — | — |
| 2026-06-17 | $16.71 | $16.71 | 2,030,800 | — | — |
| 2026-06-16 | $15.98 | $15.98 | 1,260,600 | — | — |
| 2026-06-15 | $16.30 | $16.30 | 1,707,500 | — | — |
| 2026-06-12 | $16.35 | $16.35 | 1,245,300 | — | — |
| 2026-06-11 | $16.14 | $16.14 | 1,529,200 | — | — |
| 2026-06-10 | $15.77 | $15.77 | 1,417,500 | — | — |
| 2026-06-09 | $16.31 | $16.31 | 1,175,000 | — | — |
| 2026-06-08 | $15.73 | $15.73 | 1,096,900 | — | — |
| 2026-06-05 | $15.78 | $15.78 | 1,783,100 | — | — |
| 2026-06-04 | $16.57 | $16.57 | 1,194,800 | — | — |
| 2026-06-03 | $16.35 | $16.35 | 1,686,300 | — | — |
| 2026-06-02 | $15.87 | $15.87 | 2,409,300 | — | — |
| 2026-06-01 | $16.96 | $16.96 | 1,369,500 | — | — |
| 2026-05-29 | $17.62 | $17.62 | 1,395,900 | — | — |
| 2026-05-28 | $17.45 | $17.45 | 876,100 | — | — |
| 2026-05-27 | $17.26 | $17.26 | 1,156,300 | — | — |
| 2026-05-26 | $17.00 | $17.00 | 1,488,200 | — | — |
| 2026-05-22 | $17.24 | $17.24 | 2,799,300 | — | — |
| 2026-05-21 | $17.69 | $17.69 | 1,530,400 | — | — |
| 2026-05-20 | $17.63 | $17.63 | 3,535,900 | — | — |
| 2026-05-19 | $15.97 | $15.97 | 1,796,000 | — | — |
| 2026-05-18 | $16.10 | $16.10 | 2,361,600 | — | — |
| 2026-05-15 | $16.82 | $16.82 | 1,614,500 | — | — |
| 2026-05-14 | $17.43 | $17.43 | 2,120,600 | — | — |
| 2026-05-13 | $17.04 | $17.04 | 2,211,900 | — | — |
| 2026-05-12 | $16.86 | $16.86 | 2,450,900 | — | — |
| 2026-05-11 | $17.20 | $17.20 | 3,205,700 | — | — |
| 2026-05-08 | $16.61 | $16.61 | 4,372,500 | — | — |
| 2026-05-07 | $17.00 | $17.00 | 10,740,700 | — | — |
| 2026-05-06 | $17.53 | $17.53 | 7,760,300 | — | — |
| 2026-05-05 | $18.75 | $18.75 | 16,131,400 | — | — |
| 2026-05-04 | $14.06 | $14.06 | 1,217,000 | — | — |
| 2026-05-01 | $13.42 | $13.42 | 1,461,700 | — | — |
| 2026-04-30 | $13.48 | $13.48 | 1,249,700 | — | — |
| 2026-04-29 | $13.30 | $13.30 | 980,900 | — | — |
| 2026-04-28 | $13.61 | $13.61 | 3,394,700 | — | — |
| 2026-04-27 | $13.50 | $13.50 | 2,320,000 | — | — |
| 2026-04-24 | $13.73 | $13.73 | 1,052,300 | — | — |
| 2026-04-23 | $14.23 | $14.23 | 1,269,000 | — | — |
| 2026-04-22 | $14.33 | $14.33 | 1,400,300 | — | — |
| 2026-04-21 | $14.28 | $14.28 | 2,076,900 | — | — |
| 2026-04-20 | $14.68 | $14.68 | 1,694,800 | — | — |
| 2026-04-17 | $14.80 | $14.80 | 1,582,000 | — | — |
| 2026-04-16 | $14.66 | $14.66 | 1,612,200 | — | — |
| 2026-04-15 | $14.88 | $14.88 | 1,367,900 | — | — |
| 2026-04-14 | $15.19 | $15.19 | 1,720,600 | — | — |
| 2026-04-13 | $14.80 | $14.80 | 1,860,500 | — | — |
| 2026-04-10 | $14.95 | $14.95 | 2,412,100 | — | — |
| 2026-04-09 | $15.38 | $15.38 | 2,719,100 | — | — |
| 2026-04-08 | $14.47 | $14.47 | 4,593,400 | — | — |
| 2026-04-07 | $13.96 | $13.96 | 6,602,200 | — | — |
| 2026-04-06 | $13.90 | $13.90 | 14,520,500 | — | — |
| 2026-04-02 | $18.84 | $18.84 | 3,056,300 | — | — |
| 2026-04-01 | $19.15 | $19.15 | 2,860,000 | — | — |
| 2026-03-31 | $19.56 | $19.56 | 4,476,900 | — | — |
| 2026-03-30 | $18.53 | $18.53 | 13,775,900 | — | — |
| 2026-03-27 | $27.39 | $27.39 | 1,413,400 | — | — |
| 2026-03-26 | $28.20 | $28.20 | 1,103,700 | — | — |
| 2026-03-25 | $28.35 | $28.35 | 1,154,800 | — | — |
| 2026-03-24 | $27.19 | $27.19 | 1,422,900 | — | — |
| 2026-03-23 | $27.62 | $27.62 | 1,655,200 | — | — |
| 2026-03-20 | $26.98 | $26.98 | 4,960,700 | — | — |
| 2026-03-19 | $27.84 | $27.84 | 947,900 | — | — |
| 2026-03-18 | $27.73 | $27.73 | 1,080,800 | — | — |
| 2026-03-17 | $28.60 | $28.60 | 738,600 | — | — |
| 2026-03-16 | $28.77 | $28.77 | 784,900 | — | — |
| 2026-03-13 | $28.68 | $28.68 | 1,131,600 | — | — |
| 2026-03-12 | $28.41 | $28.41 | 1,212,600 | — | — |
| 2026-03-11 | $28.62 | $28.62 | 1,048,500 | — | — |
| 2026-03-10 | $29.19 | $29.19 | 1,206,200 | — | — |
| 2026-03-09 | $29.65 | $29.65 | 1,270,800 | — | — |
| 2026-03-06 | $28.34 | $28.34 | 1,198,500 | — | — |
| 2026-03-05 | $28.89 | $28.89 | 1,389,400 | — | — |
| 2026-03-04 | $30.39 | $30.39 | 1,018,400 | — | — |
| 2026-03-03 | $29.32 | $29.32 | 748,000 | — | — |
| 2026-03-02 | $30.25 | $30.25 | 1,256,700 | — | — |
| 2026-02-27 | $29.38 | $29.38 | 1,820,400 | — | — |
| 2026-02-26 | $29.49 | $29.49 | 1,780,200 | — | — |
| 2026-02-25 | $28.94 | $28.94 | 1,041,100 | — | — |
| 2026-02-24 | $29.40 | $29.40 | 1,687,400 | — | — |
| 2026-02-23 | $28.07 | $28.07 | 1,328,500 | — | — |
| 2026-02-20 | $27.44 | $27.44 | 990,100 | — | — |
| 2026-02-19 | $28.10 | $28.10 | 1,557,900 | — | — |
| 2026-02-18 | $28.11 | $28.11 | 1,704,500 | — | — |
| 2026-02-17 | $28.29 | $28.29 | 1,220,500 | — | — |
| 2026-02-13 | $27.90 | $27.90 | 970,700 | — | — |
| 2026-02-12 | $28.75 | $28.75 | 762,600 | — | — |
| 2026-02-11 | $30.07 | $30.07 | 1,802,300 | — | — |
| 2026-02-10 | $30.06 | $30.06 | 1,161,900 | — | — |
| 2026-02-09 | $29.60 | $29.60 | 1,152,400 | — | — |
| 2026-02-06 | $29.25 | $29.25 | 1,940,400 | — | — |
| 2026-02-05 | $29.17 | $29.17 | 2,087,300 | — | — |
| 2026-02-04 | $30.37 | $30.37 | 1,340,000 | — | — |
| 2026-02-03 | $31.90 | $31.90 | 1,568,300 | — | — |
| 2026-02-02 | $33.20 | $33.20 | 1,390,500 | — | — |
| 2026-01-30 | $33.00 | $33.00 | 2,373,600 | — | — |
| 2026-01-29 | $33.57 | $33.57 | 868,300 | — | — |
| 2026-01-28 | $33.62 | $33.62 | 1,314,400 | — | — |
| 2026-01-27 | $33.54 | $33.54 | 1,402,800 | — | — |
| 2026-01-26 | $33.06 | $33.06 | 1,390,700 | — | — |
| 2026-01-23 | $32.93 | $32.93 | 1,959,800 | — | — |
| 2026-01-22 | $32.17 | $32.17 | 2,147,300 | — | — |
| 2026-01-21 | $32.29 | $32.29 | 1,035,200 | — | — |
| 2026-01-20 | $32.64 | $32.64 | 1,300,900 | — | — |
| 2026-01-16 | $33.26 | $33.26 | 1,195,600 | — | — |
| 2026-01-15 | $33.03 | $33.03 | 970,900 | — | — |
| 2026-01-14 | $33.78 | $33.78 | 1,561,100 | — | — |
| 2026-01-13 | $31.99 | $31.99 | 1,302,400 | — | — |
| 2026-01-12 | $32.57 | $32.57 | 1,181,900 | — | — |
| 2026-01-09 | $31.75 | $31.75 | 1,701,600 | — | — |
| 2026-01-08 | $30.33 | $30.33 | 1,878,000 | — | — |
| 2026-01-07 | $30.57 | $30.57 | 1,816,000 | — | — |
| 2026-01-06 | $30.72 | $30.72 | 2,171,600 | — | — |
| 2026-01-05 | $30.20 | $30.20 | 2,164,500 | — | — |
| 2026-01-02 | $30.68 | $30.68 | 1,083,600 | — | — |