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
- 2017-09-20 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 | — | — | — | $26.49 | 53,509 |
| 2026-09-03 | — | — | — | $26.90 | 45,442 |
| 2026-09-02 | — | — | — | $26.56 | 73,112 |
| 2026-09-01 | — | — | — | $25.06 | 52,888 |
| 2026-08-31 | — | — | — | $25.44 | 74,001 |
| 2026-08-28 | — | — | — | $26.35 | 56,187 |
| 2026-08-27 | $26.82 | $26.82 | 597,300 | $26.94 | 33,735 |
| 2026-08-26 | $26.03 | $26.03 | 1,141,000 | $25.63 | 83,000 |
| 2026-08-25 | $26.17 | $26.17 | 705,500 | $26.15 | 40,101 |
| 2026-08-24 | $25.64 | $25.64 | 1,151,400 | $25.56 | 65,367 |
| 2026-08-21 | $26.01 | $26.01 | 1,001,600 | $26.22 | 46,030 |
| 2026-08-20 | $26.02 | $26.02 | 1,386,100 | $26.38 | 56,812 |
| 2026-08-19 | $26.72 | $26.72 | 1,729,200 | $26.14 | 111,948 |
| 2026-08-18 | $25.57 | $25.57 | 1,631,000 | $24.76 | 87,489 |
| 2026-08-17 | $25.64 | $25.64 | 1,359,100 | $25.16 | 111,723 |
| 2026-08-14 | $25.90 | $25.90 | 1,234,000 | $25.50 | 68,116 |
| 2026-08-13 | $26.03 | $26.03 | 1,042,200 | $26.21 | 37,830 |
| 2026-08-12 | $25.49 | $25.49 | 2,182,200 | $25.14 | 138,328 |
| 2026-08-11 | $26.00 | $26.00 | 3,809,600 | $23.68 | 142,432 |
| 2026-08-10 | $23.57 | $23.57 | 1,698,000 | $22.60 | 84,015 |
| 2026-08-07 | $23.32 | $23.32 | 2,046,100 | $21.77 | 79,314 |
| 2026-08-06 | $20.88 | $20.88 | 1,388,600 | $18.88 | 98,539 |
| 2026-08-05 | $18.37 | $18.37 | 195,300 | $18.35 | 12,475 |
| 2026-08-04 | $18.49 | $18.49 | 290,500 | $18.55 | 10,859 |
| 2026-08-03 | $18.18 | $18.18 | 324,300 | $18.28 | 15,892 |
| 2026-07-31 | $18.27 | $18.27 | 353,700 | $18.26 | 25,903 |
| 2026-07-30 | $18.21 | $18.21 | 332,600 | $18.26 | 10,991 |
| 2026-07-29 | $18.31 | $18.31 | 577,600 | $18.36 | 30,530 |
| 2026-07-28 | $18.62 | $18.62 | 1,136,500 | $18.89 | 48,982 |
| 2026-07-27 | $18.64 | $18.64 | 708,600 | $19.11 | 40,252 |
| 2026-07-24 | $19.22 | $19.22 | 478,100 | $19.47 | 22,728 |
| 2026-07-23 | $19.68 | $19.68 | 660,400 | $20.16 | 40,504 |
| 2026-07-22 | $20.50 | $20.50 | 248,400 | $20.79 | 7,144 |
| 2026-07-21 | $20.48 | $20.48 | 770,700 | $20.19 | 44,976 |
| 2026-07-20 | $20.52 | $20.52 | 436,800 | $20.54 | 32,045 |
| 2026-07-17 | $20.20 | $20.20 | 958,500 | — | — |
| 2026-07-16 | $20.75 | $20.75 | 654,400 | — | — |
| 2026-07-15 | $20.44 | $20.44 | 959,600 | — | — |
| 2026-07-14 | $19.30 | $19.30 | 491,200 | — | — |
| 2026-07-13 | $19.62 | $19.62 | 1,459,000 | — | — |
| 2026-07-10 | $20.49 | $20.49 | 1,189,800 | — | — |
| 2026-07-09 | $19.98 | $19.98 | 935,300 | — | — |
| 2026-07-08 | $19.75 | $19.75 | 1,353,700 | — | — |
| 2026-07-07 | $19.35 | $19.35 | 606,100 | — | — |
| 2026-07-06 | $19.08 | $19.08 | 528,600 | — | — |
| 2026-07-02 | $19.12 | $19.12 | 389,200 | — | — |
| 2026-07-01 | $19.15 | $19.15 | 686,400 | — | — |
| 2026-06-30 | $19.00 | $19.00 | 754,800 | — | — |
| 2026-06-29 | $18.41 | $18.41 | 944,900 | — | — |
| 2026-06-26 | $18.00 | $18.00 | 1,855,200 | — | — |
| 2026-06-25 | $18.52 | $18.52 | 717,200 | — | — |
| 2026-06-24 | $18.37 | $18.37 | 1,132,600 | — | — |
| 2026-06-23 | $18.49 | $18.49 | 1,669,900 | — | — |
| 2026-06-22 | $18.48 | $18.48 | 913,100 | — | — |
| 2026-06-18 | $18.18 | $18.18 | 978,100 | — | — |
| 2026-06-17 | $17.88 | $17.88 | 1,011,600 | — | — |
| 2026-06-16 | $17.73 | $17.73 | 355,000 | — | — |
| 2026-06-15 | $17.73 | $17.73 | 638,000 | — | — |
| 2026-06-12 | $17.07 | $17.07 | 1,305,400 | — | — |
| 2026-06-11 | $17.64 | $17.64 | 1,005,000 | — | — |
| 2026-06-10 | $17.26 | $17.26 | 1,171,100 | — | — |
| 2026-06-09 | $16.65 | $16.65 | 1,380,800 | — | — |
| 2026-06-08 | $16.48 | $16.48 | 1,084,400 | — | — |
| 2026-06-05 | $16.62 | $16.62 | 1,695,000 | — | — |
| 2026-06-04 | $17.34 | $17.34 | 666,200 | — | — |
| 2026-06-03 | $17.17 | $17.17 | 584,300 | — | — |
| 2026-06-02 | $17.15 | $17.15 | 1,768,800 | — | — |
| 2026-06-01 | $17.09 | $17.09 | 914,900 | — | — |
| 2026-05-29 | $17.69 | $17.69 | 913,800 | — | — |
| 2026-05-28 | $18.48 | $18.48 | 959,400 | — | — |
| 2026-05-27 | $18.69 | $18.69 | 716,600 | — | — |
| 2026-05-26 | $18.45 | $18.45 | 557,100 | — | — |
| 2026-05-22 | $18.61 | $18.61 | 390,000 | — | — |
| 2026-05-21 | $19.10 | $19.10 | 427,600 | — | — |
| 2026-05-20 | $18.81 | $18.81 | 834,300 | — | — |
| 2026-05-19 | $18.37 | $18.37 | 626,600 | — | — |
| 2026-05-18 | $18.86 | $18.86 | 1,649,200 | — | — |
| 2026-05-15 | $20.59 | $20.59 | 903,100 | — | — |
| 2026-05-14 | $20.33 | $20.33 | 1,054,800 | — | — |
| 2026-05-13 | $20.47 | $20.47 | 759,000 | — | — |
| 2026-05-12 | $19.53 | $19.53 | 465,000 | — | — |
| 2026-05-11 | $19.59 | $19.59 | 984,200 | — | — |
| 2026-05-08 | $18.60 | $18.60 | 1,255,200 | — | — |
| 2026-05-07 | $19.76 | $19.76 | 1,269,100 | — | — |
| 2026-05-06 | $21.01 | $21.01 | 1,054,700 | — | — |
| 2026-05-05 | $20.98 | $20.98 | 228,300 | — | — |
| 2026-05-04 | $21.22 | $21.22 | 305,600 | — | — |
| 2026-05-01 | $21.54 | $21.54 | 244,800 | — | — |
| 2026-04-30 | $21.64 | $21.64 | 266,400 | — | — |
| 2026-04-29 | $20.75 | $20.75 | 699,900 | — | — |
| 2026-04-28 | $22.14 | $22.14 | 1,094,200 | — | — |
| 2026-04-27 | $21.88 | $21.88 | 252,400 | — | — |
| 2026-04-24 | $22.77 | $22.77 | 498,000 | — | — |
| 2026-04-23 | $21.88 | $21.88 | 745,100 | — | — |
| 2026-04-22 | $22.87 | $22.87 | 820,800 | — | — |
| 2026-04-21 | $24.44 | $24.44 | 1,424,200 | — | — |
| 2026-04-20 | $25.25 | $25.25 | 1,033,900 | — | — |
| 2026-04-17 | $24.19 | $24.19 | 1,451,700 | — | — |
| 2026-04-16 | $23.50 | $23.50 | 1,340,900 | — | — |
| 2026-04-15 | $23.25 | $23.25 | 1,401,900 | — | — |
| 2026-04-14 | $21.96 | $21.96 | 614,800 | — | — |
| 2026-04-13 | $21.34 | $21.34 | 449,300 | — | — |
| 2026-04-10 | $20.68 | $20.68 | 493,400 | — | — |
| 2026-04-09 | $20.74 | $20.74 | 1,035,900 | — | — |
| 2026-04-08 | $21.39 | $21.39 | 1,070,900 | — | — |
| 2026-04-07 | $21.00 | $21.00 | 472,500 | — | — |
| 2026-04-06 | $20.50 | $20.50 | 499,500 | — | — |
| 2026-04-02 | $20.41 | $20.41 | 707,400 | — | — |
| 2026-04-01 | $20.34 | $20.34 | 1,245,800 | — | — |
| 2026-03-31 | $18.81 | $18.81 | 595,400 | — | — |
| 2026-03-30 | $17.85 | $17.85 | 383,800 | — | — |
| 2026-03-27 | $18.00 | $18.00 | 691,900 | — | — |
| 2026-03-26 | $17.51 | $17.51 | 933,000 | — | — |
| 2026-03-25 | $18.29 | $18.29 | 553,000 | — | — |
| 2026-03-24 | $17.47 | $17.47 | 622,500 | — | — |
| 2026-03-23 | $17.61 | $17.61 | 1,590,400 | — | — |
| 2026-03-20 | $18.09 | $18.09 | 1,622,500 | — | — |
| 2026-03-19 | $18.61 | $18.61 | 813,900 | — | — |
| 2026-03-18 | $18.83 | $18.83 | 594,000 | — | — |
| 2026-03-17 | $19.02 | $19.02 | 593,900 | — | — |
| 2026-03-16 | $19.06 | $19.06 | 629,000 | — | — |
| 2026-03-13 | $18.37 | $18.37 | 429,200 | — | — |
| 2026-03-12 | $18.87 | $18.87 | 596,900 | — | — |
| 2026-03-11 | $19.07 | $19.07 | 293,800 | — | — |
| 2026-03-10 | $19.46 | $19.46 | 333,100 | — | — |
| 2026-03-09 | $19.12 | $19.12 | 536,600 | — | — |
| 2026-03-06 | $19.54 | $19.54 | 720,800 | — | — |
| 2026-03-05 | $19.30 | $19.30 | 1,148,900 | — | — |
| 2026-03-04 | $19.27 | $19.27 | 920,700 | — | — |
| 2026-03-03 | $17.72 | $17.72 | 961,400 | — | — |
| 2026-03-02 | $18.42 | $18.42 | 893,500 | — | — |
| 2026-02-27 | $19.22 | $19.22 | 408,800 | — | — |
| 2026-02-26 | $19.69 | $19.69 | 528,400 | — | — |
| 2026-02-25 | $19.39 | $19.39 | 640,400 | — | — |
| 2026-02-24 | $19.37 | $19.37 | 746,100 | — | — |
| 2026-02-23 | $19.72 | $19.72 | 585,800 | — | — |
| 2026-02-20 | $20.04 | $20.04 | 521,000 | — | — |
| 2026-02-19 | $20.08 | $20.08 | 297,600 | — | — |
| 2026-02-18 | $20.18 | $20.18 | 244,600 | — | — |
| 2026-02-17 | $20.04 | $20.04 | 270,000 | — | — |
| 2026-02-13 | $20.03 | $20.03 | 728,300 | — | — |
| 2026-02-12 | $18.77 | $18.77 | 662,100 | — | — |
| 2026-02-11 | $19.03 | $19.03 | 397,600 | — | — |
| 2026-02-10 | $19.55 | $19.55 | 893,900 | — | — |
| 2026-02-09 | $18.44 | $18.44 | 521,100 | — | — |
| 2026-02-06 | $18.00 | $18.00 | 650,000 | — | — |
| 2026-02-05 | $16.98 | $16.98 | 822,800 | — | — |
| 2026-02-04 | $17.00 | $17.00 | 1,607,200 | — | — |
| 2026-02-03 | $16.43 | $16.43 | 823,300 | — | — |
| 2026-02-02 | $16.30 | $16.30 | 1,417,100 | — | — |
| 2026-01-30 | $16.60 | $16.60 | 613,100 | — | — |
| 2026-01-29 | $17.25 | $17.25 | 599,600 | — | — |
| 2026-01-28 | $17.20 | $17.20 | 621,200 | — | — |
| 2026-01-27 | $17.05 | $17.05 | 999,800 | — | — |
| 2026-01-26 | $17.64 | $17.64 | 778,300 | — | — |
| 2026-01-23 | $18.33 | $18.33 | 306,600 | — | — |
| 2026-01-22 | $18.37 | $18.37 | 881,600 | — | — |
| 2026-01-21 | $18.84 | $18.84 | 733,300 | — | — |
| 2026-01-20 | $18.91 | $18.91 | 588,900 | — | — |
| 2026-01-16 | $18.58 | $18.58 | 516,000 | — | — |
| 2026-01-15 | $18.82 | $18.82 | 992,800 | — | — |
| 2026-01-14 | $19.61 | $19.61 | 1,035,500 | — | — |
| 2026-01-13 | $18.72 | $18.72 | 694,700 | — | — |
| 2026-01-12 | $18.39 | $18.39 | 628,300 | — | — |
| 2026-01-09 | $18.55 | $18.55 | 695,500 | — | — |
| 2026-01-08 | $18.50 | $18.50 | 1,463,900 | — | — |
| 2026-01-07 | $19.03 | $19.03 | 1,344,700 | — | — |
| 2026-01-06 | $18.20 | $18.20 | 714,000 | — | — |
| 2026-01-05 | $18.09 | $18.09 | 1,008,900 | — | — |
| 2026-01-02 | $17.33 | $17.33 | 758,700 | — | — |