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
- 2016-10-27 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 | — | — | — | $21.25 | 104,871 |
| 2026-09-03 | — | — | — | $20.53 | 210,819 |
| 2026-09-02 | — | — | — | $20.97 | 118,323 |
| 2026-09-01 | — | — | — | $21.11 | 237,242 |
| 2026-08-31 | — | — | — | $21.41 | 139,391 |
| 2026-08-28 | — | — | — | $21.31 | 177,374 |
| 2026-08-27 | $21.19 | $24.64 | 1,470,000 | $21.23 | 138,219 |
| 2026-08-26 | $21.32 | $24.80 | 1,997,500 | $21.08 | 215,809 |
| 2026-08-25 | $21.40 | $24.89 | 1,789,100 | $21.09 | 146,718 |
| 2026-08-24 | $21.28 | $24.75 | 1,758,400 | $21.22 | 180,014 |
| 2026-08-21 | $21.37 | $24.85 | 1,638,000 | $21.67 | 198,121 |
| 2026-08-20 | $21.38 | $24.86 | 1,747,600 | $21.15 | 157,617 |
| 2026-08-19 | $21.51 | $25.02 | 4,030,100 | $21.50 | 331,945 |
| 2026-08-18 | $23.13 | $26.90 | 1,509,600 | $23.20 | 105,019 |
| 2026-08-17 | $22.91 | $26.64 | 1,875,600 | $23.00 | 188,948 |
| 2026-08-14 | $22.90 | $26.63 | 1,228,000 | $22.80 | 141,016 |
| 2026-08-13 | $22.92 | $26.66 | 1,353,800 | $23.28 | 177,330 |
| 2026-08-12 | $23.14 | $26.91 | 1,589,900 | $23.04 | 154,674 |
| 2026-08-11 | $23.15 | $26.92 | 1,597,400 | $23.49 | 119,201 |
| 2026-08-10 | $23.93 | $27.83 | 1,474,400 | $23.76 | 124,859 |
| 2026-08-07 | $23.60 | $27.45 | 2,499,500 | $23.53 | 165,954 |
| 2026-08-06 | $24.07 | $27.99 | 2,067,700 | $24.15 | 154,590 |
| 2026-08-05 | $23.69 | $27.55 | 2,749,800 | $23.92 | 280,903 |
| 2026-08-04 | $23.98 | $27.89 | 1,829,900 | $24.17 | 178,447 |
| 2026-08-03 | $24.62 | $28.63 | 1,668,900 | $24.76 | 91,161 |
| 2026-07-31 | $24.02 | $27.94 | 1,902,500 | $23.62 | 174,454 |
| 2026-07-30 | $23.86 | $27.75 | 3,794,800 | $23.93 | 276,714 |
| 2026-07-29 | $23.90 | $27.80 | 2,399,200 | $24.00 | 192,282 |
| 2026-07-28 | $23.93 | $27.83 | 3,720,200 | $23.97 | 301,847 |
| 2026-07-27 | $23.86 | $27.75 | 1,385,600 | $24.11 | 142,469 |
| 2026-07-24 | $23.98 | $27.89 | 701,900 | $24.00 | 62,591 |
| 2026-07-23 | $24.04 | $27.96 | 863,000 | $24.21 | 83,323 |
| 2026-07-22 | $24.10 | $28.03 | 1,134,700 | $23.71 | 179,435 |
| 2026-07-21 | $24.00 | $27.91 | 1,303,700 | $24.11 | 109,091 |
| 2026-07-20 | $24.15 | $28.09 | 910,300 | $24.29 | 99,936 |
| 2026-07-17 | $23.92 | $27.82 | 1,099,900 | — | — |
| 2026-07-16 | $24.59 | $28.60 | 3,479,900 | — | — |
| 2026-07-15 | $24.55 | $28.55 | 1,160,100 | — | — |
| 2026-07-14 | $24.03 | $27.95 | 1,068,500 | — | — |
| 2026-07-13 | $24.03 | $27.95 | 1,069,500 | — | — |
| 2026-07-10 | $23.83 | $27.71 | 1,025,700 | — | — |
| 2026-07-09 | $23.45 | $27.27 | 1,365,700 | — | — |
| 2026-07-08 | $23.22 | $27.00 | 1,011,800 | — | — |
| 2026-07-07 | $23.17 | $26.95 | 1,049,100 | — | — |
| 2026-07-06 | $23.03 | $26.78 | 1,839,400 | — | — |
| 2026-07-02 | $23.08 | $26.84 | 1,293,700 | — | — |
| 2026-07-01 | $22.78 | $26.49 | 1,921,200 | — | — |
| 2026-06-30 | $22.38 | $26.03 | 1,695,100 | — | — |
| 2026-06-29 | $22.18 | $25.80 | 1,323,700 | — | — |
| 2026-06-26 | $21.91 | $25.48 | 1,436,800 | — | — |
| 2026-06-25 | $21.80 | $25.35 | 1,803,400 | — | — |
| 2026-06-24 | $21.96 | $25.54 | 1,490,000 | — | — |
| 2026-06-23 | $21.98 | $25.56 | 1,345,200 | — | — |
| 2026-06-22 | $22.23 | $25.85 | 1,144,200 | — | — |
| 2026-06-18 | $22.00 | $25.59 | 1,431,100 | — | — |
| 2026-06-17 | $22.23 | $25.85 | 1,704,700 | — | — |
| 2026-06-16 | $22.59 | $26.27 | 1,737,800 | — | — |
| 2026-06-15 | $22.88 | $26.61 | 799,400 | — | — |
| 2026-06-12 | $22.83 | $26.55 | 1,373,900 | — | — |
| 2026-06-11 | $22.51 | $26.18 | 1,759,300 | — | — |
| 2026-06-10 | $22.44 | $26.10 | 1,445,600 | — | — |
| 2026-06-09 | $21.94 | $25.52 | 1,458,300 | — | — |
| 2026-06-08 | $22.10 | $25.70 | 1,151,400 | — | — |
| 2026-06-05 | $22.28 | $25.91 | 1,977,500 | — | — |
| 2026-06-04 | $22.51 | $26.18 | 929,500 | — | — |
| 2026-06-03 | $22.64 | $26.33 | 1,415,800 | — | — |
| 2026-06-02 | $22.59 | $26.27 | 1,488,400 | — | — |
| 2026-06-01 | $22.40 | $26.05 | 1,674,000 | — | — |
| 2026-05-29 | $22.12 | $25.73 | 1,779,600 | — | — |
| 2026-05-28 | $22.24 | $25.87 | 1,539,300 | — | — |
| 2026-05-27 | $22.50 | $26.17 | 2,116,200 | — | — |
| 2026-05-26 | $22.71 | $26.41 | 2,233,800 | — | — |
| 2026-05-22 | $22.99 | $26.74 | 1,521,900 | — | — |
| 2026-05-21 | $22.83 | $26.55 | 2,361,300 | — | — |
| 2026-05-20 | $23.22 | $27.00 | 3,183,100 | — | — |
| 2026-05-19 | $23.55 | $27.39 | 1,927,000 | — | — |
| 2026-05-18 | $23.55 | $27.39 | 1,675,800 | — | — |
| 2026-05-15 | $23.74 | $27.61 | 2,116,400 | — | — |
| 2026-05-14 | $23.87 | $27.76 | 4,078,400 | — | — |
| 2026-05-13 | $24.67 | $28.69 | 1,741,000 | — | — |
| 2026-05-12 | $24.86 | $28.91 | 1,119,700 | — | — |
| 2026-05-11 | $25.01 | $29.09 | 1,295,700 | — | — |
| 2026-05-08 | $25.05 | $29.13 | 4,320,500 | — | — |
| 2026-05-07 | $25.32 | $29.45 | 1,436,400 | — | — |
| 2026-05-06 | $25.88 | $30.10 | 1,518,900 | — | — |
| 2026-05-05 | $25.37 | $29.51 | 1,376,500 | — | — |
| 2026-05-04 | $24.98 | $29.05 | 2,878,700 | — | — |
| 2026-05-01 | $25.14 | $29.24 | 795,400 | — | — |
| 2026-04-30 | $25.59 | $29.76 | 1,191,400 | — | — |
| 2026-04-29 | $25.37 | $29.51 | 1,580,500 | — | — |
| 2026-04-28 | $25.62 | $29.80 | 1,707,500 | — | — |
| 2026-04-27 | $25.42 | $29.56 | 1,938,100 | — | — |
| 2026-04-24 | $25.73 | $29.92 | 1,372,500 | — | — |
| 2026-04-23 | $25.51 | $29.67 | 1,409,400 | — | — |
| 2026-04-22 | $25.53 | $29.69 | 1,487,200 | — | — |
| 2026-04-21 | $25.52 | $29.68 | 1,615,100 | — | — |
| 2026-04-20 | $25.29 | $29.41 | 662,300 | — | — |
| 2026-04-17 | $25.10 | $29.19 | 1,167,100 | — | — |
| 2026-04-16 | $25.30 | $29.42 | 2,555,100 | — | — |
| 2026-04-15 | $25.08 | $29.17 | 1,816,200 | — | — |
| 2026-04-14 | $24.94 | $29.01 | 957,900 | — | — |
| 2026-04-13 | $25.10 | $29.19 | 966,700 | — | — |
| 2026-04-10 | $24.76 | $28.80 | 886,400 | — | — |
| 2026-04-09 | $24.47 | $28.46 | 1,214,700 | — | — |
| 2026-04-08 | $24.56 | $28.56 | 1,355,100 | — | — |
| 2026-04-07 | $24.81 | $28.40 | 979,700 | — | — |
| 2026-04-06 | $24.95 | $28.56 | 971,900 | — | — |
| 2026-04-02 | $24.95 | $28.56 | 743,300 | — | — |
| 2026-04-01 | $24.80 | $28.39 | 1,005,900 | — | — |
| 2026-03-31 | $25.17 | $28.81 | 2,588,300 | — | — |
| 2026-03-30 | $24.31 | $27.83 | 1,268,000 | — | — |
| 2026-03-27 | $24.06 | $27.54 | 1,187,600 | — | — |
| 2026-03-26 | $24.02 | $27.50 | 1,237,500 | — | — |
| 2026-03-25 | $24.32 | $27.84 | 2,974,400 | — | — |
| 2026-03-24 | $25.27 | $28.93 | 2,160,500 | — | — |
| 2026-03-23 | $24.93 | $28.54 | 2,161,400 | — | — |
| 2026-03-20 | $24.46 | $28.00 | 2,531,200 | — | — |
| 2026-03-19 | $25.27 | $28.93 | 2,847,800 | — | — |
| 2026-03-18 | $25.51 | $29.20 | 4,440,000 | — | — |
| 2026-03-17 | $23.73 | $27.16 | 1,733,400 | — | — |
| 2026-03-16 | $23.79 | $27.23 | 1,480,600 | — | — |
| 2026-03-13 | $24.04 | $27.52 | 1,775,100 | — | — |
| 2026-03-12 | $23.49 | $26.89 | 947,300 | — | — |
| 2026-03-11 | $23.60 | $27.02 | 1,365,900 | — | — |
| 2026-03-10 | $23.33 | $26.71 | 2,058,600 | — | — |
| 2026-03-09 | $23.01 | $26.34 | 1,125,900 | — | — |
| 2026-03-06 | $22.80 | $26.10 | 1,102,600 | — | — |
| 2026-03-05 | $22.41 | $25.65 | 1,590,300 | — | — |
| 2026-03-04 | $22.82 | $26.12 | 1,500,800 | — | — |
| 2026-03-03 | $23.36 | $26.74 | 2,118,500 | — | — |
| 2026-03-02 | $23.96 | $27.43 | 1,593,500 | — | — |
| 2026-02-27 | $24.38 | $27.91 | 1,502,700 | — | — |
| 2026-02-26 | $24.14 | $27.63 | 4,748,000 | — | — |
| 2026-02-25 | $24.75 | $28.33 | 2,750,300 | — | — |
| 2026-02-24 | $25.24 | $28.89 | 2,597,600 | — | — |
| 2026-02-23 | $25.26 | $28.92 | 2,100,300 | — | — |
| 2026-02-20 | $25.29 | $28.95 | 2,582,700 | — | — |
| 2026-02-19 | $25.45 | $29.13 | 1,461,900 | — | — |
| 2026-02-18 | $25.32 | $28.98 | 1,962,000 | — | — |
| 2026-02-17 | $25.17 | $28.81 | 1,738,400 | — | — |
| 2026-02-13 | $24.66 | $28.23 | 2,379,900 | — | — |
| 2026-02-12 | $24.46 | $28.00 | 2,847,800 | — | — |
| 2026-02-11 | $24.89 | $28.49 | 2,755,100 | — | — |
| 2026-02-10 | $24.42 | $27.95 | 2,512,600 | — | — |
| 2026-02-09 | $24.13 | $27.62 | 1,217,500 | — | — |
| 2026-02-06 | $24.09 | $27.58 | 1,750,100 | — | — |
| 2026-02-05 | $23.63 | $27.05 | 3,099,100 | — | — |
| 2026-02-04 | $22.79 | $26.09 | 8,397,400 | — | — |
| 2026-02-03 | $22.51 | $25.77 | 1,750,200 | — | — |
| 2026-02-02 | $22.13 | $25.33 | 1,910,800 | — | — |
| 2026-01-30 | $21.93 | $25.10 | 1,734,200 | — | — |
| 2026-01-29 | $22.24 | $25.46 | 2,595,300 | — | — |
| 2026-01-28 | $21.97 | $25.15 | 1,842,500 | — | — |
| 2026-01-27 | $21.68 | $24.82 | 2,570,500 | — | — |
| 2026-01-26 | $21.60 | $24.73 | 1,845,300 | — | — |
| 2026-01-23 | $21.92 | $25.09 | 2,662,400 | — | — |
| 2026-01-22 | $22.32 | $25.55 | 2,011,200 | — | — |
| 2026-01-21 | $22.44 | $25.69 | 1,236,300 | — | — |
| 2026-01-20 | $22.15 | $25.36 | 1,341,400 | — | — |
| 2026-01-16 | $22.32 | $25.55 | 1,812,100 | — | — |
| 2026-01-15 | $22.54 | $25.80 | 2,347,200 | — | — |
| 2026-01-14 | $22.50 | $25.76 | 3,268,900 | — | — |
| 2026-01-13 | $21.88 | $25.05 | 2,026,000 | — | — |
| 2026-01-12 | $21.86 | $25.02 | 2,338,400 | — | — |
| 2026-01-09 | $21.70 | $24.84 | 2,364,000 | — | — |
| 2026-01-08 | $21.72 | $24.86 | 2,753,500 | — | — |
| 2026-01-07 | $21.33 | $24.42 | 1,199,200 | — | — |
| 2026-01-06 | $21.84 | $25.00 | 1,331,300 | — | — |
| 2026-01-05 | $21.71 | $24.85 | 1,375,000 | — | — |
| 2026-01-02 | $21.46 | $24.57 | 896,600 | — | — |