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
- 2012-03-02 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 | — | — | — | $21.77 | 85,639 |
| 2026-09-03 | — | — | — | $23.22 | 42,980 |
| 2026-09-02 | — | — | — | $22.19 | 53,063 |
| 2026-09-01 | — | — | — | $22.10 | 40,030 |
| 2026-08-31 | — | — | — | $23.07 | 52,578 |
| 2026-08-28 | — | — | — | $22.80 | 27,525 |
| 2026-08-27 | $22.51 | $22.51 | 766,100 | $22.84 | 41,158 |
| 2026-08-26 | $22.63 | $22.63 | 1,134,100 | $23.44 | 46,005 |
| 2026-08-25 | $23.70 | $23.70 | 511,000 | $23.70 | 15,908 |
| 2026-08-24 | $23.83 | $23.83 | 883,700 | $23.20 | 34,043 |
| 2026-08-21 | $23.46 | $23.46 | 764,700 | $23.44 | 34,099 |
| 2026-08-20 | $23.60 | $23.60 | 763,800 | $23.87 | 43,030 |
| 2026-08-19 | $23.95 | $23.95 | 930,500 | $23.57 | 47,652 |
| 2026-08-18 | $23.36 | $23.36 | 1,042,200 | $23.45 | 39,120 |
| 2026-08-17 | $23.07 | $23.07 | 1,401,300 | $24.55 | 116,213 |
| 2026-08-14 | $24.70 | $24.70 | 831,500 | $24.73 | 74,772 |
| 2026-08-13 | $24.39 | $24.39 | 1,025,300 | $23.44 | 112,296 |
| 2026-08-12 | $23.64 | $23.64 | 1,484,400 | $23.27 | 102,101 |
| 2026-08-11 | $23.61 | $23.61 | 1,069,300 | $24.59 | 60,388 |
| 2026-08-10 | $24.55 | $24.55 | 1,644,700 | $25.03 | 101,809 |
| 2026-08-07 | $25.56 | $25.56 | 2,133,600 | $28.17 | 221,518 |
| 2026-08-06 | $25.04 | $25.04 | 1,439,800 | $25.44 | 76,497 |
| 2026-08-05 | $25.69 | $25.69 | 1,415,700 | $26.89 | 76,312 |
| 2026-08-04 | $26.63 | $26.63 | 908,000 | $26.66 | 43,462 |
| 2026-08-03 | $26.81 | $26.81 | 796,300 | $27.05 | 53,708 |
| 2026-07-31 | $26.43 | $26.43 | 783,900 | $26.25 | 58,964 |
| 2026-07-30 | $26.27 | $26.27 | 801,700 | $26.96 | 69,351 |
| 2026-07-29 | $27.92 | $27.92 | 849,400 | $27.29 | 83,894 |
| 2026-07-28 | $27.40 | $27.40 | 905,900 | $26.95 | 78,472 |
| 2026-07-27 | $26.41 | $26.41 | 1,004,300 | $25.61 | 96,199 |
| 2026-07-24 | $25.10 | $25.10 | 808,200 | $24.43 | 69,582 |
| 2026-07-23 | $24.50 | $24.50 | 989,800 | $26.24 | 64,217 |
| 2026-07-22 | $24.81 | $24.81 | 781,700 | $25.89 | 76,043 |
| 2026-07-21 | $25.79 | $25.79 | 980,100 | $26.01 | 89,550 |
| 2026-07-20 | $26.33 | $26.33 | 610,900 | $26.38 | 51,959 |
| 2026-07-17 | $26.22 | $26.22 | 952,800 | — | — |
| 2026-07-16 | $27.39 | $27.39 | 908,500 | — | — |
| 2026-07-15 | $26.81 | $26.81 | 1,167,000 | — | — |
| 2026-07-14 | $25.58 | $25.58 | 1,116,000 | — | — |
| 2026-07-13 | $26.36 | $26.36 | 1,006,700 | — | — |
| 2026-07-10 | $25.81 | $25.81 | 683,900 | — | — |
| 2026-07-09 | $25.55 | $25.55 | 1,383,800 | — | — |
| 2026-07-08 | $25.53 | $25.53 | 1,558,200 | — | — |
| 2026-07-07 | $26.55 | $26.55 | 1,194,300 | — | — |
| 2026-07-06 | $26.34 | $26.34 | 982,700 | — | — |
| 2026-07-02 | $26.52 | $26.52 | 1,276,400 | — | — |
| 2026-07-01 | $26.25 | $26.25 | 1,806,000 | — | — |
| 2026-06-30 | $24.52 | $24.52 | 902,900 | — | — |
| 2026-06-29 | $24.63 | $24.63 | 1,068,000 | — | — |
| 2026-06-26 | $24.00 | $24.00 | 4,411,100 | — | — |
| 2026-06-25 | $22.92 | $22.92 | 928,500 | — | — |
| 2026-06-24 | $23.36 | $23.36 | 1,083,000 | — | — |
| 2026-06-23 | $22.67 | $22.67 | 986,100 | — | — |
| 2026-06-22 | $22.47 | $22.47 | 1,385,500 | — | — |
| 2026-06-18 | $22.88 | $22.88 | 2,503,400 | — | — |
| 2026-06-17 | $22.53 | $22.53 | 1,143,700 | — | — |
| 2026-06-16 | $23.30 | $23.30 | 1,093,800 | — | — |
| 2026-06-15 | $22.57 | $22.57 | 1,514,600 | — | — |
| 2026-06-12 | $23.10 | $23.10 | 644,600 | — | — |
| 2026-06-11 | $23.02 | $23.02 | 1,284,400 | — | — |
| 2026-06-10 | $24.28 | $24.28 | 1,000,000 | — | — |
| 2026-06-09 | $23.74 | $23.74 | 1,018,100 | — | — |
| 2026-06-08 | $22.96 | $22.96 | 1,018,300 | — | — |
| 2026-06-05 | $23.25 | $23.25 | 917,500 | — | — |
| 2026-06-04 | $23.63 | $23.63 | 1,393,700 | — | — |
| 2026-06-03 | $22.02 | $22.02 | 1,410,600 | — | — |
| 2026-06-02 | $23.07 | $23.07 | 1,489,400 | — | — |
| 2026-06-01 | $23.46 | $23.46 | 1,612,400 | — | — |
| 2026-05-29 | $22.80 | $22.80 | 2,063,400 | — | — |
| 2026-05-28 | $23.30 | $23.30 | 1,211,700 | — | — |
| 2026-05-27 | $23.45 | $23.45 | 1,049,600 | — | — |
| 2026-05-26 | $22.93 | $22.93 | 1,278,800 | — | — |
| 2026-05-22 | $22.39 | $22.39 | 1,094,500 | — | — |
| 2026-05-21 | $21.84 | $21.84 | 1,618,300 | — | — |
| 2026-05-20 | $22.47 | $22.47 | 1,304,400 | — | — |
| 2026-05-19 | $22.59 | $22.59 | 1,777,600 | — | — |
| 2026-05-18 | $21.79 | $21.79 | 1,385,500 | — | — |
| 2026-05-15 | $21.65 | $21.65 | 1,379,500 | — | — |
| 2026-05-14 | $21.08 | $21.08 | 1,603,900 | — | — |
| 2026-05-13 | $22.86 | $22.86 | 1,697,300 | — | — |
| 2026-05-12 | $23.09 | $23.09 | 1,931,300 | — | — |
| 2026-05-11 | $25.28 | $25.28 | 1,769,600 | — | — |
| 2026-05-08 | $27.08 | $27.08 | 2,020,100 | — | — |
| 2026-05-07 | $28.50 | $28.50 | 1,240,800 | — | — |
| 2026-05-06 | $28.31 | $28.31 | 982,800 | — | — |
| 2026-05-05 | $29.22 | $29.22 | 787,100 | — | — |
| 2026-05-04 | $28.67 | $28.67 | 887,400 | — | — |
| 2026-05-01 | $28.90 | $28.90 | 788,800 | — | — |
| 2026-04-30 | $27.60 | $27.60 | 946,700 | — | — |
| 2026-04-29 | $28.01 | $28.01 | 914,500 | — | — |
| 2026-04-28 | $27.74 | $27.74 | 1,414,100 | — | — |
| 2026-04-27 | $29.11 | $29.11 | 774,100 | — | — |
| 2026-04-24 | $28.74 | $28.74 | 635,400 | — | — |
| 2026-04-23 | $28.32 | $28.32 | 1,119,100 | — | — |
| 2026-04-22 | $29.06 | $29.06 | 1,153,100 | — | — |
| 2026-04-21 | $29.03 | $29.03 | 1,383,800 | — | — |
| 2026-04-20 | $28.16 | $28.16 | 822,700 | — | — |
| 2026-04-17 | $27.94 | $27.94 | 699,800 | — | — |
| 2026-04-16 | $27.42 | $27.42 | 661,700 | — | — |
| 2026-04-15 | $26.93 | $26.93 | 847,000 | — | — |
| 2026-04-14 | $26.19 | $26.19 | 968,900 | — | — |
| 2026-04-13 | $25.78 | $25.78 | 851,900 | — | — |
| 2026-04-10 | $25.46 | $25.46 | 754,900 | — | — |
| 2026-04-09 | $25.57 | $25.57 | 997,100 | — | — |
| 2026-04-08 | $25.39 | $25.39 | 1,339,600 | — | — |
| 2026-04-07 | $25.59 | $25.59 | 1,117,800 | — | — |
| 2026-04-06 | $25.50 | $25.50 | 730,500 | — | — |
| 2026-04-02 | $25.15 | $25.15 | 1,523,100 | — | — |
| 2026-04-01 | $25.19 | $25.19 | 972,000 | — | — |
| 2026-03-31 | $24.74 | $24.74 | 838,300 | — | — |
| 2026-03-30 | $24.81 | $24.81 | 993,900 | — | — |
| 2026-03-27 | $24.36 | $24.36 | 1,113,200 | — | — |
| 2026-03-26 | $24.75 | $24.75 | 893,100 | — | — |
| 2026-03-25 | $24.21 | $24.21 | 1,286,700 | — | — |
| 2026-03-24 | $24.12 | $24.12 | 1,103,800 | — | — |
| 2026-03-23 | $24.83 | $24.83 | 1,138,600 | — | — |
| 2026-03-20 | $24.56 | $24.56 | 1,955,900 | — | — |
| 2026-03-19 | $24.41 | $24.41 | 1,057,600 | — | — |
| 2026-03-18 | $24.32 | $24.32 | 1,187,200 | — | — |
| 2026-03-17 | $24.33 | $24.33 | 1,103,700 | — | — |
| 2026-03-16 | $23.65 | $23.65 | 1,341,900 | — | — |
| 2026-03-13 | $23.83 | $23.83 | 1,598,400 | — | — |
| 2026-03-12 | $24.05 | $24.05 | 1,949,800 | — | — |
| 2026-03-11 | $24.70 | $24.70 | 1,468,600 | — | — |
| 2026-03-10 | $24.14 | $24.14 | 1,479,800 | — | — |
| 2026-03-09 | $24.22 | $24.22 | 1,382,100 | — | — |
| 2026-03-06 | $24.53 | $24.53 | 1,229,600 | — | — |
| 2026-03-05 | $24.27 | $24.27 | 1,644,900 | — | — |
| 2026-03-04 | $23.74 | $23.74 | 1,537,100 | — | — |
| 2026-03-03 | $23.18 | $23.18 | 2,216,500 | — | — |
| 2026-03-02 | $22.60 | $22.60 | 1,569,800 | — | — |
| 2026-02-27 | $22.29 | $22.29 | 2,172,400 | — | — |
| 2026-02-26 | $22.08 | $22.08 | 1,794,000 | — | — |
| 2026-02-25 | $21.24 | $21.24 | 2,013,800 | — | — |
| 2026-02-24 | $19.78 | $19.78 | 1,897,500 | — | — |
| 2026-02-23 | $20.20 | $20.20 | 1,537,500 | — | — |
| 2026-02-20 | $21.25 | $21.25 | 1,790,900 | — | — |
| 2026-02-19 | $21.48 | $21.48 | 2,667,200 | — | — |
| 2026-02-18 | $21.69 | $21.69 | 1,944,800 | — | — |
| 2026-02-17 | $20.68 | $20.68 | 2,890,100 | — | — |
| 2026-02-13 | $20.98 | $20.98 | 4,608,800 | — | — |
| 2026-02-12 | $22.83 | $22.83 | 2,673,000 | — | — |
| 2026-02-11 | $23.21 | $23.21 | 1,840,200 | — | — |
| 2026-02-10 | $24.34 | $24.34 | 1,084,900 | — | — |
| 2026-02-09 | $24.10 | $24.10 | 1,355,500 | — | — |
| 2026-02-06 | $24.42 | $24.42 | 1,569,700 | — | — |
| 2026-02-05 | $24.04 | $24.04 | 1,810,800 | — | — |
| 2026-02-04 | $24.25 | $24.25 | 2,170,900 | — | — |
| 2026-02-03 | $25.07 | $25.07 | 1,678,000 | — | — |
| 2026-02-02 | $27.40 | $27.40 | 902,700 | — | — |
| 2026-01-30 | $27.38 | $27.38 | 1,239,500 | — | — |
| 2026-01-29 | $27.50 | $27.50 | 1,083,300 | — | — |
| 2026-01-28 | $27.50 | $27.50 | 1,185,200 | — | — |
| 2026-01-27 | $27.31 | $27.31 | 1,404,700 | — | — |
| 2026-01-26 | $28.32 | $28.32 | 1,126,700 | — | — |
| 2026-01-23 | $28.28 | $28.28 | 1,002,200 | — | — |
| 2026-01-22 | $29.16 | $29.16 | 794,700 | — | — |
| 2026-01-21 | $28.49 | $28.49 | 674,300 | — | — |
| 2026-01-20 | $28.03 | $28.03 | 1,139,700 | — | — |
| 2026-01-16 | $28.13 | $28.13 | 842,800 | — | — |
| 2026-01-15 | $29.16 | $29.16 | 831,200 | — | — |
| 2026-01-14 | $29.21 | $29.21 | 800,700 | — | — |
| 2026-01-13 | $29.39 | $29.39 | 982,200 | — | — |
| 2026-01-12 | $30.55 | $30.55 | 820,400 | — | — |
| 2026-01-09 | $30.85 | $30.85 | 1,019,900 | — | — |
| 2026-01-08 | $30.31 | $30.31 | 874,900 | — | — |
| 2026-01-07 | $30.29 | $30.29 | 866,000 | — | — |
| 2026-01-06 | $30.59 | $30.59 | 863,500 | — | — |
| 2026-01-05 | $30.37 | $30.37 | 999,300 | — | — |
| 2026-01-02 | $30.20 | $30.20 | 1,214,700 | — | — |