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
- 2018-01-25 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 | — | — | — | $17.49 | 216,191 |
| 2026-09-03 | — | — | — | $17.91 | 364,767 |
| 2026-09-02 | — | — | — | $18.42 | 321,486 |
| 2026-09-01 | — | — | — | $18.35 | 287,373 |
| 2026-08-31 | — | — | — | $18.42 | 209,657 |
| 2026-08-28 | — | — | — | $18.26 | 342,614 |
| 2026-08-27 | $18.10 | $18.10 | 7,733,800 | $18.51 | 274,235 |
| 2026-08-26 | $18.54 | $18.54 | 4,331,600 | $18.69 | 247,866 |
| 2026-08-25 | $18.67 | $18.67 | 5,731,800 | $18.81 | 325,615 |
| 2026-08-24 | $18.96 | $18.96 | 6,196,200 | $18.84 | 250,417 |
| 2026-08-21 | $18.95 | $18.95 | 6,047,500 | $18.95 | 230,304 |
| 2026-08-20 | $19.19 | $19.19 | 9,288,000 | $19.23 | 476,992 |
| 2026-08-19 | $19.05 | $19.05 | 7,460,500 | $19.37 | 343,376 |
| 2026-08-18 | $19.65 | $19.65 | 8,475,000 | $19.65 | 254,358 |
| 2026-08-17 | $19.50 | $19.50 | 8,042,900 | $19.35 | 368,648 |
| 2026-08-14 | $19.36 | $19.36 | 5,526,200 | $19.46 | 281,374 |
| 2026-08-13 | $19.62 | $19.62 | 6,271,200 | $19.39 | 342,294 |
| 2026-08-12 | $19.45 | $19.45 | 7,554,400 | $19.87 | 372,857 |
| 2026-08-11 | $20.05 | $20.05 | 5,997,100 | $20.23 | 366,589 |
| 2026-08-10 | $20.21 | $20.21 | 6,569,000 | $20.25 | 292,397 |
| 2026-08-07 | $20.32 | $20.32 | 6,660,600 | $20.30 | 661,750 |
| 2026-08-06 | $20.23 | $20.23 | 5,901,700 | $20.68 | 363,343 |
| 2026-08-05 | $20.51 | $20.51 | 11,253,500 | $21.32 | 742,169 |
| 2026-08-04 | $21.27 | $21.27 | 7,316,900 | $20.77 | 326,430 |
| 2026-08-03 | $21.08 | $21.08 | 6,825,100 | $21.07 | 388,304 |
| 2026-07-31 | $21.25 | $21.25 | 8,503,300 | $21.65 | 452,307 |
| 2026-07-30 | $21.82 | $21.82 | 9,292,900 | $22.48 | 466,663 |
| 2026-07-29 | $23.42 | $23.42 | 18,832,500 | $22.40 | 1,060,133 |
| 2026-07-28 | $22.03 | $22.03 | 6,852,400 | $22.20 | 308,595 |
| 2026-07-27 | $22.21 | $22.21 | 10,700,200 | $21.76 | 649,948 |
| 2026-07-24 | $22.36 | $22.36 | 9,033,200 | $22.49 | 438,365 |
| 2026-07-23 | $22.52 | $22.52 | 9,946,700 | $22.74 | 511,935 |
| 2026-07-22 | $21.55 | $21.55 | 5,676,200 | $21.57 | 389,744 |
| 2026-07-21 | $21.37 | $21.37 | 5,551,200 | $21.61 | 317,804 |
| 2026-07-20 | $22.12 | $22.12 | 6,942,700 | $21.70 | 297,881 |
| 2026-07-17 | $22.48 | $22.48 | 10,089,400 | — | — |
| 2026-07-16 | $21.45 | $21.45 | 7,337,300 | — | — |
| 2026-07-15 | $20.85 | $20.85 | 5,730,800 | — | — |
| 2026-07-14 | $21.51 | $21.51 | 4,459,800 | — | — |
| 2026-07-13 | $21.78 | $21.78 | 8,190,000 | — | — |
| 2026-07-10 | $21.13 | $21.13 | 5,787,900 | — | — |
| 2026-07-09 | $21.58 | $21.58 | 4,864,800 | — | — |
| 2026-07-08 | $22.01 | $22.01 | 8,076,300 | — | — |
| 2026-07-07 | $21.69 | $21.69 | 7,265,900 | — | — |
| 2026-07-06 | $21.49 | $21.49 | 6,210,000 | — | — |
| 2026-07-02 | $22.04 | $22.04 | 8,996,100 | — | — |
| 2026-07-01 | $22.32 | $22.32 | 7,270,700 | — | — |
| 2026-06-30 | $22.09 | $22.09 | 4,630,700 | — | — |
| 2026-06-29 | $22.55 | $22.55 | 16,043,900 | — | — |
| 2026-06-26 | $23.56 | $23.56 | 7,342,400 | — | — |
| 2026-06-25 | $23.25 | $23.25 | 9,513,800 | — | — |
| 2026-06-24 | $23.69 | $23.69 | 7,918,400 | — | — |
| 2026-06-23 | $23.87 | $23.87 | 10,785,000 | — | — |
| 2026-06-22 | $22.52 | $22.52 | 16,162,400 | — | — |
| 2026-06-18 | $22.80 | $22.80 | 8,352,200 | — | — |
| 2026-06-17 | $23.54 | $23.54 | 13,159,400 | — | — |
| 2026-06-16 | $22.57 | $22.57 | 7,550,500 | — | — |
| 2026-06-15 | $22.56 | $22.56 | 12,916,000 | — | — |
| 2026-06-12 | $24.20 | $24.20 | 8,767,000 | — | — |
| 2026-06-11 | $25.32 | $25.32 | 14,304,600 | — | — |
| 2026-06-10 | $26.60 | $26.60 | 11,408,800 | — | — |
| 2026-06-09 | $25.17 | $25.17 | 16,594,100 | — | — |
| 2026-06-08 | $24.76 | $24.76 | 7,691,600 | — | — |
| 2026-06-05 | $25.21 | $25.21 | 19,384,300 | — | — |
| 2026-06-04 | $23.50 | $23.50 | 9,405,000 | — | — |
| 2026-06-03 | $24.31 | $24.31 | 8,751,400 | — | — |
| 2026-06-02 | $24.37 | $24.37 | 8,933,200 | — | — |
| 2026-06-01 | $24.78 | $24.78 | 11,524,000 | — | — |
| 2026-05-29 | $24.14 | $24.14 | 7,298,600 | — | — |
| 2026-05-28 | $24.56 | $24.56 | 6,764,300 | — | — |
| 2026-05-27 | $25.02 | $25.02 | 5,822,500 | — | — |
| 2026-05-26 | $25.64 | $25.64 | 9,868,600 | — | — |
| 2026-05-22 | $26.42 | $26.42 | 7,981,600 | — | — |
| 2026-05-21 | $26.21 | $26.21 | 10,815,900 | — | — |
| 2026-05-20 | $27.00 | $27.00 | 8,836,100 | — | — |
| 2026-05-19 | $27.58 | $27.58 | 8,610,800 | — | — |
| 2026-05-18 | $27.20 | $27.20 | 12,364,600 | — | — |
| 2026-05-15 | $27.87 | $27.87 | 12,612,800 | — | — |
| 2026-05-14 | $27.65 | $27.65 | 8,580,700 | — | — |
| 2026-05-13 | $28.37 | $28.37 | 9,096,800 | — | — |
| 2026-05-12 | $27.78 | $27.78 | 10,633,200 | — | — |
| 2026-05-11 | $28.47 | $28.47 | 8,584,800 | — | — |
| 2026-05-08 | $28.06 | $28.06 | 9,358,600 | — | — |
| 2026-05-07 | $27.90 | $27.90 | 6,985,000 | — | — |
| 2026-05-06 | $28.07 | $28.07 | 7,180,900 | — | — |
| 2026-05-05 | $28.71 | $28.71 | 6,213,400 | — | — |
| 2026-05-04 | $28.67 | $28.67 | 8,944,200 | — | — |
| 2026-05-01 | $28.40 | $28.40 | 4,758,000 | — | — |
| 2026-04-30 | $28.19 | $28.19 | 6,203,000 | — | — |
| 2026-04-29 | $29.02 | $29.02 | 5,929,300 | — | — |
| 2026-04-28 | $28.33 | $28.33 | 7,146,900 | — | — |
| 2026-04-27 | $28.89 | $28.89 | 5,219,400 | — | — |
| 2026-04-24 | $29.79 | $29.79 | 8,311,300 | — | — |
| 2026-04-23 | $29.50 | $29.50 | 11,414,500 | — | — |
| 2026-04-22 | $29.55 | $29.55 | 5,285,700 | — | — |
| 2026-04-21 | $29.89 | $29.89 | 7,331,500 | — | — |
| 2026-04-20 | $29.33 | $29.33 | 7,598,100 | — | — |
| 2026-04-17 | $28.98 | $28.98 | 8,326,700 | — | — |
| 2026-04-16 | $29.30 | $29.30 | 7,107,400 | — | — |
| 2026-04-15 | $29.33 | $29.33 | 5,209,600 | — | — |
| 2026-04-14 | $29.22 | $29.22 | 7,636,100 | — | — |
| 2026-04-13 | $29.58 | $29.58 | 7,447,100 | — | — |
| 2026-04-10 | $30.77 | $30.77 | 5,934,600 | — | — |
| 2026-04-09 | $30.39 | $30.39 | 8,156,800 | — | — |
| 2026-04-08 | $31.66 | $31.66 | 12,218,300 | — | — |
| 2026-04-07 | $35.02 | $35.02 | 16,380,100 | — | — |
| 2026-04-06 | $33.88 | $33.88 | 6,897,500 | — | — |
| 2026-04-02 | $34.70 | $34.70 | 13,084,500 | — | — |
| 2026-04-01 | $34.73 | $34.73 | 15,107,900 | — | — |
| 2026-03-31 | $35.70 | $35.70 | 18,398,300 | — | — |
| 2026-03-30 | $39.16 | $39.16 | 15,820,700 | — | — |
| 2026-03-27 | $39.41 | $39.41 | 16,448,900 | — | — |
| 2026-03-26 | $36.62 | $36.62 | 13,237,100 | — | — |
| 2026-03-25 | $34.25 | $34.25 | 11,185,600 | — | — |
| 2026-03-24 | $35.01 | $35.01 | 16,083,100 | — | — |
| 2026-03-23 | $34.33 | $34.33 | 17,507,600 | — | — |
| 2026-03-20 | $35.97 | $35.97 | 19,075,300 | — | — |
| 2026-03-19 | $33.77 | $33.77 | 20,071,200 | — | — |
| 2026-03-18 | $34.68 | $34.68 | 15,420,700 | — | — |
| 2026-03-17 | $31.99 | $31.99 | 10,365,100 | — | — |
| 2026-03-16 | $32.46 | $32.46 | 13,499,400 | — | — |
| 2026-03-13 | $35.10 | $35.10 | 14,501,000 | — | — |
| 2026-03-12 | $34.45 | $34.45 | 16,725,700 | — | — |
| 2026-03-11 | $32.26 | $32.26 | 10,828,300 | — | — |
| 2026-03-10 | $33.71 | $33.71 | 15,221,200 | — | — |
| 2026-03-09 | $32.28 | $32.28 | 27,264,600 | — | — |
| 2026-03-06 | $35.67 | $35.67 | 24,467,800 | — | — |
| 2026-03-05 | $31.37 | $31.37 | 17,878,400 | — | — |
| 2026-03-04 | $29.47 | $29.47 | 10,336,000 | — | — |
| 2026-03-03 | $30.48 | $30.48 | 25,075,000 | — | — |
| 2026-03-02 | $29.26 | $29.26 | 12,948,600 | — | — |
| 2026-02-27 | $28.90 | $28.90 | 10,343,600 | — | — |
| 2026-02-26 | $27.72 | $27.72 | 10,284,700 | — | — |
| 2026-02-25 | $27.38 | $27.38 | 5,718,400 | — | — |
| 2026-02-24 | $28.49 | $28.49 | 5,821,200 | — | — |
| 2026-02-23 | $29.44 | $29.44 | 10,478,400 | — | — |
| 2026-02-20 | $28.37 | $28.37 | 13,984,800 | — | — |
| 2026-02-19 | $28.98 | $28.98 | 9,434,000 | — | — |
| 2026-02-18 | $28.26 | $28.26 | 9,409,400 | — | — |
| 2026-02-17 | $28.27 | $28.27 | 15,670,700 | — | — |
| 2026-02-13 | $29.25 | $29.25 | 18,748,200 | — | — |
| 2026-02-12 | $28.79 | $28.79 | 15,055,800 | — | — |
| 2026-02-11 | $27.12 | $27.12 | 8,203,800 | — | — |
| 2026-02-10 | $27.17 | $27.17 | 7,656,400 | — | — |
| 2026-02-09 | $26.60 | $26.60 | 7,463,500 | — | — |
| 2026-02-06 | $27.62 | $27.62 | 9,953,100 | — | — |
| 2026-02-05 | $29.35 | $29.35 | 17,614,800 | — | — |
| 2026-02-04 | $27.65 | $27.65 | 15,820,300 | — | — |
| 2026-02-03 | $27.27 | $27.27 | 12,651,700 | — | — |
| 2026-02-02 | $26.12 | $26.12 | 7,952,700 | — | — |
| 2026-01-30 | $27.50 | $27.50 | 9,084,200 | — | — |
| 2026-01-29 | $27.23 | $27.23 | 12,094,100 | — | — |
| 2026-01-28 | $26.87 | $26.87 | 9,218,100 | — | — |
| 2026-01-27 | $26.94 | $26.94 | 5,843,800 | — | — |
| 2026-01-26 | $26.57 | $26.57 | 7,703,300 | — | — |
| 2026-01-23 | $26.53 | $26.53 | 9,285,000 | — | — |
| 2026-01-22 | $26.00 | $26.00 | 8,426,900 | — | — |
| 2026-01-21 | $26.76 | $26.76 | 22,859,700 | — | — |
| 2026-01-20 | $29.38 | $29.38 | 24,210,500 | — | — |
| 2026-01-16 | $26.42 | $26.42 | 9,557,200 | — | — |
| 2026-01-15 | $26.32 | $26.32 | 10,545,300 | — | — |
| 2026-01-14 | $27.13 | $27.13 | 28,125,600 | — | — |
| 2026-01-13 | $26.53 | $26.53 | 11,550,900 | — | — |
| 2026-01-12 | $25.84 | $25.84 | 6,117,600 | — | — |
| 2026-01-09 | $25.75 | $25.75 | 8,010,900 | — | — |
| 2026-01-08 | $26.25 | $26.25 | 6,358,200 | — | — |
| 2026-01-07 | $26.44 | $26.44 | 7,639,800 | — | — |
| 2026-01-06 | $26.02 | $26.02 | 6,015,900 | — | — |
| 2026-01-05 | $26.38 | $26.38 | 5,819,000 | — | — |
| 2026-01-02 | $26.10 | $26.10 | 6,190,600 | — | — |