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
- 2015-11-05 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 | — | — | — | $19.52 | 199,044 |
| 2026-09-03 | — | — | — | $19.83 | 318,244 |
| 2026-09-02 | — | — | — | $19.64 | 198,798 |
| 2026-09-01 | — | — | — | $20.50 | 158,732 |
| 2026-08-31 | — | — | — | $20.78 | 71,292 |
| 2026-08-28 | — | — | — | $20.91 | 109,450 |
| 2026-08-27 | $20.94 | $21.31 | 1,644,800 | $21.44 | 138,604 |
| 2026-08-26 | $21.36 | $21.73 | 1,715,800 | $21.21 | 78,394 |
| 2026-08-25 | $21.27 | $21.64 | 1,996,300 | $22.77 | 158,486 |
| 2026-08-24 | $22.53 | $22.93 | 3,069,700 | $22.24 | 234,693 |
| 2026-08-21 | $22.14 | $22.53 | 9,129,900 | $22.24 | 319,989 |
| 2026-08-20 | $22.00 | $22.39 | 2,077,100 | $22.62 | 100,151 |
| 2026-08-19 | $22.61 | $23.01 | 2,097,900 | $23.36 | 150,968 |
| 2026-08-18 | $22.85 | $23.25 | 2,381,500 | $23.11 | 150,818 |
| 2026-08-17 | $23.58 | $23.99 | 2,056,700 | $23.74 | 159,935 |
| 2026-08-14 | $23.76 | $24.18 | 1,899,300 | $23.00 | 156,795 |
| 2026-08-13 | $22.99 | $23.39 | 4,065,800 | $22.46 | 247,686 |
| 2026-08-12 | $22.05 | $22.44 | 6,049,600 | $23.23 | 423,639 |
| 2026-08-11 | $22.89 | $23.29 | 3,217,200 | $23.37 | 296,571 |
| 2026-08-10 | $23.09 | $23.49 | 5,663,300 | $24.41 | 429,265 |
| 2026-08-07 | $24.37 | $24.80 | 4,250,500 | $26.29 | 215,359 |
| 2026-08-06 | $25.82 | $26.27 | 2,927,600 | $26.40 | 278,179 |
| 2026-08-05 | $26.56 | $27.03 | 2,289,400 | $26.35 | 198,587 |
| 2026-08-04 | $26.66 | $27.13 | 2,581,800 | $26.19 | 155,239 |
| 2026-08-03 | $25.72 | $26.17 | 1,878,100 | $24.67 | 139,049 |
| 2026-07-31 | $24.28 | $24.71 | 1,293,500 | $24.18 | 78,387 |
| 2026-07-30 | $24.03 | $24.45 | 2,157,900 | $24.01 | 161,595 |
| 2026-07-29 | $24.12 | $24.54 | 2,525,300 | $25.39 | 137,705 |
| 2026-07-28 | $25.72 | $26.17 | 2,908,500 | $26.75 | 168,649 |
| 2026-07-27 | $26.78 | $27.25 | 3,240,500 | $27.18 | 156,552 |
| 2026-07-24 | $26.50 | $26.96 | 1,980,600 | $27.04 | 218,949 |
| 2026-07-23 | $26.88 | $27.35 | 2,776,700 | $25.94 | 214,810 |
| 2026-07-22 | $26.37 | $26.83 | 2,016,600 | $26.50 | 212,956 |
| 2026-07-21 | $26.52 | $26.99 | 2,388,400 | $26.80 | 159,704 |
| 2026-07-20 | $26.09 | $26.55 | 2,133,500 | $27.14 | 152,393 |
| 2026-07-17 | $27.23 | $27.70 | 1,665,500 | — | — |
| 2026-07-16 | $26.95 | $27.42 | 1,397,900 | — | — |
| 2026-07-15 | $27.25 | $27.73 | 1,904,200 | — | — |
| 2026-07-14 | $26.84 | $27.31 | 1,256,200 | — | — |
| 2026-07-13 | $26.31 | $26.77 | 1,531,200 | — | — |
| 2026-07-10 | $26.24 | $26.70 | 1,943,300 | — | — |
| 2026-07-09 | $25.78 | $26.23 | 1,702,800 | — | — |
| 2026-07-08 | $25.13 | $25.57 | 1,561,300 | — | — |
| 2026-07-07 | $25.67 | $26.12 | 1,783,300 | — | — |
| 2026-07-06 | $26.50 | $26.96 | 1,930,800 | — | — |
| 2026-07-02 | $26.66 | $27.13 | 2,322,200 | — | — |
| 2026-07-01 | $27.36 | $27.84 | 2,299,300 | — | — |
| 2026-06-30 | $28.86 | $29.37 | 1,406,500 | — | — |
| 2026-06-29 | $28.75 | $29.25 | 2,069,000 | — | — |
| 2026-06-26 | $28.86 | $29.37 | 4,122,600 | — | — |
| 2026-06-25 | $29.07 | $29.58 | 1,709,500 | — | — |
| 2026-06-24 | $28.85 | $29.36 | 1,561,400 | — | — |
| 2026-06-23 | $27.85 | $28.34 | 2,045,100 | — | — |
| 2026-06-22 | $29.03 | $29.54 | 1,762,400 | — | — |
| 2026-06-18 | $28.84 | $29.35 | 2,589,000 | — | — |
| 2026-06-17 | $27.84 | $28.33 | 2,103,800 | — | — |
| 2026-06-16 | $28.43 | $28.93 | 1,407,800 | — | — |
| 2026-06-15 | $28.30 | $28.80 | 1,834,000 | — | — |
| 2026-06-12 | $28.13 | $28.62 | 1,320,300 | — | — |
| 2026-06-11 | $27.41 | $27.89 | 1,807,100 | — | — |
| 2026-06-10 | $26.47 | $26.93 | 1,737,500 | — | — |
| 2026-06-09 | $27.53 | $28.01 | 1,687,200 | — | — |
| 2026-06-08 | $26.91 | $27.38 | 3,024,600 | — | — |
| 2026-06-05 | $26.21 | $26.67 | 2,162,000 | — | — |
| 2026-06-04 | $26.48 | $26.94 | 2,909,000 | — | — |
| 2026-06-03 | $25.92 | $26.37 | 1,755,800 | — | — |
| 2026-06-02 | $25.54 | $25.92 | 1,976,200 | — | — |
| 2026-06-01 | $25.18 | $25.55 | 1,921,900 | — | — |
| 2026-05-29 | $25.73 | $26.11 | 1,661,800 | — | — |
| 2026-05-28 | $25.84 | $26.22 | 1,323,200 | — | — |
| 2026-05-27 | $25.63 | $26.01 | 1,657,800 | — | — |
| 2026-05-26 | $25.77 | $26.15 | 1,412,200 | — | — |
| 2026-05-22 | $24.78 | $25.15 | 1,649,200 | — | — |
| 2026-05-21 | $24.14 | $24.50 | 1,841,900 | — | — |
| 2026-05-20 | $23.76 | $24.11 | 1,944,100 | — | — |
| 2026-05-19 | $22.86 | $23.20 | 2,329,100 | — | — |
| 2026-05-18 | $24.00 | $24.35 | 2,562,400 | — | — |
| 2026-05-15 | $24.48 | $24.84 | 2,582,900 | — | — |
| 2026-05-14 | $26.13 | $26.52 | 2,275,300 | — | — |
| 2026-05-13 | $25.89 | $26.27 | 3,272,700 | — | — |
| 2026-05-12 | $27.02 | $27.42 | 4,893,000 | — | — |
| 2026-05-11 | $26.71 | $27.10 | 4,625,900 | — | — |
| 2026-05-08 | $28.10 | $28.51 | 13,336,200 | — | — |
| 2026-05-07 | $23.30 | $23.64 | 3,018,400 | — | — |
| 2026-05-06 | $23.40 | $23.75 | 2,694,800 | — | — |
| 2026-05-05 | $22.84 | $23.18 | 1,992,600 | — | — |
| 2026-05-04 | $21.88 | $22.20 | 1,845,900 | — | — |
| 2026-05-01 | $22.69 | $23.02 | 3,185,900 | — | — |
| 2026-04-30 | $22.64 | $22.97 | 4,130,600 | — | — |
| 2026-04-29 | $22.06 | $22.39 | 2,455,400 | — | — |
| 2026-04-28 | $22.88 | $23.22 | 2,674,800 | — | — |
| 2026-04-27 | $22.78 | $23.12 | 2,255,400 | — | — |
| 2026-04-24 | $22.66 | $22.99 | 3,245,800 | — | — |
| 2026-04-23 | $22.49 | $22.82 | 6,150,100 | — | — |
| 2026-04-22 | $21.73 | $22.05 | 2,971,000 | — | — |
| 2026-04-21 | $21.63 | $21.95 | 3,060,700 | — | — |
| 2026-04-20 | $21.30 | $21.61 | 2,868,100 | — | — |
| 2026-04-17 | $20.23 | $20.53 | 2,426,100 | — | — |
| 2026-04-16 | $18.96 | $19.24 | 1,397,600 | — | — |
| 2026-04-15 | $19.06 | $19.34 | 1,510,100 | — | — |
| 2026-04-14 | $19.09 | $19.37 | 1,291,200 | — | — |
| 2026-04-13 | $19.18 | $19.46 | 1,596,200 | — | — |
| 2026-04-10 | $18.66 | $18.94 | 1,084,100 | — | — |
| 2026-04-09 | $18.67 | $18.95 | 1,768,200 | — | — |
| 2026-04-08 | $18.84 | $19.12 | 2,217,600 | — | — |
| 2026-04-07 | $18.25 | $18.52 | 2,196,300 | — | — |
| 2026-04-06 | $18.07 | $18.34 | 1,672,700 | — | — |
| 2026-04-02 | $17.39 | $17.65 | 1,634,300 | — | — |
| 2026-04-01 | $17.62 | $17.88 | 2,270,200 | — | — |
| 2026-03-31 | $17.36 | $17.62 | 2,820,600 | — | — |
| 2026-03-30 | $16.57 | $16.81 | 2,752,500 | — | — |
| 2026-03-27 | $17.11 | $17.36 | 2,042,300 | — | — |
| 2026-03-26 | $18.45 | $18.72 | 2,387,600 | — | — |
| 2026-03-25 | $18.65 | $18.93 | 1,192,000 | — | — |
| 2026-03-24 | $18.27 | $18.54 | 1,440,100 | — | — |
| 2026-03-23 | $18.10 | $18.37 | 1,712,900 | — | — |
| 2026-03-20 | $17.03 | $17.28 | 4,131,000 | — | — |
| 2026-03-19 | $16.99 | $17.24 | 2,732,200 | — | — |
| 2026-03-18 | $17.42 | $17.68 | 2,287,300 | — | — |
| 2026-03-17 | $17.67 | $17.93 | 1,470,200 | — | — |
| 2026-03-16 | $17.78 | $18.04 | 2,549,100 | — | — |
| 2026-03-13 | $17.99 | $18.26 | 1,982,400 | — | — |
| 2026-03-12 | $18.83 | $19.11 | 1,646,200 | — | — |
| 2026-03-11 | $19.32 | $19.60 | 1,492,800 | — | — |
| 2026-03-10 | $19.47 | $19.76 | 1,655,300 | — | — |
| 2026-03-09 | $19.80 | $20.09 | 2,525,000 | — | — |
| 2026-03-06 | $19.26 | $19.54 | 2,957,700 | — | — |
| 2026-03-05 | $20.07 | $20.37 | 2,133,900 | — | — |
| 2026-03-04 | $21.41 | $21.73 | 1,798,900 | — | — |
| 2026-03-03 | $20.93 | $21.17 | 1,701,200 | — | — |
| 2026-03-02 | $21.77 | $22.02 | 1,904,900 | — | — |
| 2026-02-27 | $21.61 | $21.86 | 2,228,600 | — | — |
| 2026-02-26 | $22.17 | $22.42 | 1,617,600 | — | — |
| 2026-02-25 | $21.87 | $22.12 | 6,444,900 | — | — |
| 2026-02-24 | $23.73 | $24.00 | 2,416,100 | — | — |
| 2026-02-23 | $22.53 | $22.79 | 1,604,100 | — | — |
| 2026-02-20 | $22.81 | $23.07 | 3,604,900 | — | — |
| 2026-02-19 | $22.11 | $22.36 | 1,902,000 | — | — |
| 2026-02-18 | $22.09 | $22.34 | 1,306,300 | — | — |
| 2026-02-17 | $21.58 | $21.83 | 1,113,100 | — | — |
| 2026-02-13 | $21.62 | $21.87 | 1,327,100 | — | — |
| 2026-02-12 | $21.22 | $21.46 | 877,800 | — | — |
| 2026-02-11 | $21.86 | $22.11 | 1,119,900 | — | — |
| 2026-02-10 | $21.85 | $22.10 | 1,155,300 | — | — |
| 2026-02-09 | $21.64 | $21.89 | 1,199,000 | — | — |
| 2026-02-06 | $22.26 | $22.51 | 1,950,000 | — | — |
| 2026-02-05 | $20.98 | $21.22 | 1,747,500 | — | — |
| 2026-02-04 | $21.40 | $21.64 | 2,569,800 | — | — |
| 2026-02-03 | $19.87 | $20.10 | 2,263,800 | — | — |
| 2026-02-02 | $20.00 | $20.23 | 2,313,800 | — | — |
| 2026-01-30 | $20.03 | $20.26 | 2,050,700 | — | — |
| 2026-01-29 | $20.19 | $20.42 | 3,650,400 | — | — |
| 2026-01-28 | $20.24 | $20.47 | 1,419,900 | — | — |
| 2026-01-27 | $20.42 | $20.65 | 1,377,800 | — | — |
| 2026-01-26 | $20.44 | $20.67 | 1,396,000 | — | — |
| 2026-01-23 | $21.12 | $21.36 | 1,347,500 | — | — |
| 2026-01-22 | $21.49 | $21.73 | 1,358,300 | — | — |
| 2026-01-21 | $21.62 | $21.87 | 1,957,400 | — | — |
| 2026-01-20 | $21.70 | $21.95 | 1,352,300 | — | — |
| 2026-01-16 | $22.50 | $22.76 | 1,601,000 | — | — |
| 2026-01-15 | $22.42 | $22.67 | 1,832,100 | — | — |
| 2026-01-14 | $22.06 | $22.31 | 1,081,300 | — | — |
| 2026-01-13 | $21.67 | $21.92 | 1,140,500 | — | — |
| 2026-01-12 | $21.85 | $22.10 | 1,665,100 | — | — |
| 2026-01-09 | $21.88 | $22.13 | 1,815,800 | — | — |
| 2026-01-08 | $21.29 | $21.53 | 2,064,500 | — | — |
| 2026-01-07 | $20.63 | $20.86 | 1,845,600 | — | — |
| 2026-01-06 | $21.54 | $21.78 | 3,130,600 | — | — |
| 2026-01-05 | $19.80 | $20.02 | 2,989,600 | — | — |
| 2026-01-02 | $19.47 | $19.69 | 1,585,100 | — | — |