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
- 2017-04-28 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 | — | — | — | $29.81 | 21,258 |
| 2026-09-03 | — | — | — | $31.21 | 26,224 |
| 2026-09-02 | — | — | — | $30.06 | 25,701 |
| 2026-09-01 | — | — | — | $29.08 | 14,747 |
| 2026-08-31 | — | — | — | $28.16 | 28,171 |
| 2026-08-28 | — | — | — | $28.72 | 32,187 |
| 2026-08-27 | $29.01 | $29.01 | 625,200 | $29.36 | 67,457 |
| 2026-08-26 | $29.31 | $29.31 | 1,215,700 | $27.61 | 60,661 |
| 2026-08-25 | $27.47 | $27.47 | 2,076,600 | $29.02 | 115,988 |
| 2026-08-24 | $28.77 | $28.77 | 823,000 | $28.70 | 53,846 |
| 2026-08-21 | $28.67 | $28.67 | 835,700 | $27.18 | 31,219 |
| 2026-08-20 | $26.57 | $26.57 | 498,700 | $27.29 | 17,962 |
| 2026-08-19 | $27.21 | $27.21 | 845,200 | $26.54 | 51,792 |
| 2026-08-18 | $26.07 | $26.07 | 650,100 | $25.55 | 39,063 |
| 2026-08-17 | $25.31 | $25.31 | 442,400 | $25.16 | 26,165 |
| 2026-08-14 | $25.12 | $25.12 | 332,600 | $25.73 | 16,456 |
| 2026-08-13 | $25.76 | $25.76 | 664,700 | $25.20 | 55,752 |
| 2026-08-12 | $24.93 | $24.93 | 563,600 | $24.10 | 40,304 |
| 2026-08-11 | $24.32 | $24.32 | 461,200 | $24.60 | 28,968 |
| 2026-08-10 | $24.16 | $24.16 | 819,900 | $23.79 | 54,193 |
| 2026-08-07 | $23.54 | $23.54 | 578,100 | $24.42 | 31,764 |
| 2026-08-06 | $23.13 | $23.13 | 673,500 | $23.53 | 30,893 |
| 2026-08-05 | $23.50 | $23.50 | 488,400 | $23.10 | 23,263 |
| 2026-08-04 | $22.79 | $22.79 | 419,800 | $22.86 | 19,623 |
| 2026-08-03 | $21.81 | $21.81 | 398,300 | $22.03 | 19,380 |
| 2026-07-31 | $21.94 | $21.94 | 375,100 | $22.26 | 14,666 |
| 2026-07-30 | $22.71 | $22.71 | 402,900 | $22.47 | 23,265 |
| 2026-07-29 | $22.01 | $22.01 | 340,500 | $22.66 | 19,185 |
| 2026-07-28 | $22.61 | $22.61 | 358,000 | $23.46 | 22,381 |
| 2026-07-27 | $23.00 | $23.00 | 259,300 | $23.27 | 16,544 |
| 2026-07-24 | $22.86 | $22.86 | 272,400 | $23.34 | 12,612 |
| 2026-07-23 | $23.12 | $23.12 | 357,900 | $23.07 | 19,458 |
| 2026-07-22 | $23.36 | $23.36 | 388,100 | $24.08 | 17,536 |
| 2026-07-21 | $24.05 | $24.05 | 512,900 | $24.00 | 20,488 |
| 2026-07-20 | $23.76 | $23.76 | 437,400 | $24.36 | 16,156 |
| 2026-07-17 | $24.19 | $24.19 | 444,700 | — | — |
| 2026-07-16 | $24.19 | $24.19 | 458,800 | — | — |
| 2026-07-15 | $24.66 | $24.66 | 326,200 | — | — |
| 2026-07-14 | $24.66 | $24.66 | 346,000 | — | — |
| 2026-07-13 | $24.94 | $24.94 | 340,700 | — | — |
| 2026-07-10 | $25.88 | $25.88 | 483,200 | — | — |
| 2026-07-09 | $27.07 | $27.07 | 598,100 | — | — |
| 2026-07-08 | $26.65 | $26.65 | 901,600 | — | — |
| 2026-07-07 | $26.72 | $26.72 | 771,600 | — | — |
| 2026-07-06 | $25.33 | $25.33 | 622,900 | — | — |
| 2026-07-02 | $26.31 | $26.31 | 563,800 | — | — |
| 2026-07-01 | $25.72 | $25.72 | 558,600 | — | — |
| 2026-06-30 | $26.14 | $26.14 | 1,097,300 | — | — |
| 2026-06-29 | $24.10 | $24.10 | 1,086,900 | — | — |
| 2026-06-26 | $24.15 | $24.15 | 942,300 | — | — |
| 2026-06-25 | $23.77 | $23.77 | 429,700 | — | — |
| 2026-06-24 | $24.30 | $24.30 | 432,000 | — | — |
| 2026-06-23 | $23.88 | $23.88 | 623,500 | — | — |
| 2026-06-22 | $23.26 | $23.26 | 530,500 | — | — |
| 2026-06-18 | $23.14 | $23.14 | 699,000 | — | — |
| 2026-06-17 | $23.14 | $23.14 | 697,700 | — | — |
| 2026-06-16 | $22.49 | $22.49 | 596,800 | — | — |
| 2026-06-15 | $23.26 | $23.26 | 526,400 | — | — |
| 2026-06-12 | $22.88 | $22.88 | 523,000 | — | — |
| 2026-06-11 | $22.97 | $22.97 | 1,335,500 | — | — |
| 2026-06-10 | $22.85 | $22.85 | 620,700 | — | — |
| 2026-06-09 | $23.26 | $23.26 | 875,700 | — | — |
| 2026-06-08 | $23.93 | $23.93 | 553,200 | — | — |
| 2026-06-05 | $24.04 | $24.04 | 464,800 | — | — |
| 2026-06-04 | $25.10 | $25.10 | 467,200 | — | — |
| 2026-06-03 | $24.35 | $24.35 | 802,700 | — | — |
| 2026-06-02 | $24.11 | $24.11 | 887,500 | — | — |
| 2026-06-01 | $24.54 | $24.54 | 1,910,900 | — | — |
| 2026-05-29 | $25.13 | $25.13 | 585,700 | — | — |
| 2026-05-28 | $25.48 | $25.48 | 389,900 | — | — |
| 2026-05-27 | $24.79 | $24.79 | 509,500 | — | — |
| 2026-05-26 | $25.40 | $25.40 | 1,001,900 | — | — |
| 2026-05-22 | $25.61 | $25.61 | 478,000 | — | — |
| 2026-05-21 | $25.11 | $25.11 | 618,600 | — | — |
| 2026-05-20 | $24.84 | $24.84 | 542,900 | — | — |
| 2026-05-19 | $24.40 | $24.40 | 615,300 | — | — |
| 2026-05-18 | $24.43 | $24.43 | 750,200 | — | — |
| 2026-05-15 | $23.93 | $23.93 | 640,800 | — | — |
| 2026-05-14 | $23.96 | $23.96 | 557,500 | — | — |
| 2026-05-13 | $24.57 | $24.57 | 646,800 | — | — |
| 2026-05-12 | $23.90 | $23.90 | 724,000 | — | — |
| 2026-05-11 | $24.03 | $24.03 | 1,185,200 | — | — |
| 2026-05-08 | $23.89 | $23.89 | 1,454,100 | — | — |
| 2026-05-07 | $26.60 | $26.60 | 707,900 | — | — |
| 2026-05-06 | $27.61 | $27.61 | 427,500 | — | — |
| 2026-05-05 | $26.68 | $26.68 | 412,700 | — | — |
| 2026-05-04 | $26.78 | $26.78 | 352,500 | — | — |
| 2026-05-01 | $26.61 | $26.61 | 370,100 | — | — |
| 2026-04-30 | $27.54 | $27.54 | 482,700 | — | — |
| 2026-04-29 | $27.83 | $27.83 | 824,400 | — | — |
| 2026-04-28 | $27.94 | $27.94 | 421,300 | — | — |
| 2026-04-27 | $28.56 | $28.56 | 950,200 | — | — |
| 2026-04-24 | $28.10 | $28.10 | 570,600 | — | — |
| 2026-04-23 | $27.43 | $27.43 | 559,800 | — | — |
| 2026-04-22 | $28.53 | $28.53 | 715,600 | — | — |
| 2026-04-21 | $28.27 | $28.27 | 490,700 | — | — |
| 2026-04-20 | $27.85 | $27.85 | 311,800 | — | — |
| 2026-04-17 | $27.80 | $27.80 | 487,200 | — | — |
| 2026-04-16 | $27.20 | $27.20 | 336,000 | — | — |
| 2026-04-15 | $27.73 | $27.73 | 790,400 | — | — |
| 2026-04-14 | $26.98 | $26.98 | 743,600 | — | — |
| 2026-04-13 | $26.17 | $26.17 | 512,700 | — | — |
| 2026-04-10 | $26.32 | $26.32 | 532,500 | — | — |
| 2026-04-09 | $27.35 | $27.35 | 396,800 | — | — |
| 2026-04-08 | $26.71 | $26.71 | 1,043,300 | — | — |
| 2026-04-07 | $26.00 | $26.00 | 457,400 | — | — |
| 2026-04-06 | $25.84 | $25.84 | 383,600 | — | — |
| 2026-04-02 | $25.80 | $25.80 | 701,800 | — | — |
| 2026-04-01 | $25.94 | $25.94 | 1,137,200 | — | — |
| 2026-03-31 | $25.04 | $25.04 | 585,800 | — | — |
| 2026-03-30 | $24.21 | $24.21 | 596,700 | — | — |
| 2026-03-27 | $24.18 | $24.18 | 429,500 | — | — |
| 2026-03-26 | $24.69 | $24.69 | 388,100 | — | — |
| 2026-03-25 | $24.23 | $24.23 | 522,200 | — | — |
| 2026-03-24 | $23.60 | $23.60 | 487,400 | — | — |
| 2026-03-23 | $24.02 | $24.02 | 533,100 | — | — |
| 2026-03-20 | $23.32 | $23.32 | 604,400 | — | — |
| 2026-03-19 | $23.90 | $23.90 | 577,200 | — | — |
| 2026-03-18 | $23.45 | $23.45 | 699,800 | — | — |
| 2026-03-17 | $24.04 | $24.04 | 550,100 | — | — |
| 2026-03-16 | $23.62 | $23.62 | 880,800 | — | — |
| 2026-03-13 | $22.88 | $22.88 | 787,400 | — | — |
| 2026-03-12 | $23.23 | $23.23 | 681,200 | — | — |
| 2026-03-11 | $25.14 | $25.14 | 762,400 | — | — |
| 2026-03-10 | $25.46 | $25.46 | 1,697,900 | — | — |
| 2026-03-09 | $24.25 | $24.25 | 963,800 | — | — |
| 2026-03-06 | $24.08 | $24.08 | 1,233,000 | — | — |
| 2026-03-05 | $24.80 | $24.80 | 872,700 | — | — |
| 2026-03-04 | $25.23 | $25.23 | 753,800 | — | — |
| 2026-03-03 | $24.45 | $24.45 | 959,600 | — | — |
| 2026-03-02 | $23.31 | $23.31 | 1,118,200 | — | — |
| 2026-02-27 | $23.29 | $23.29 | 547,400 | — | — |
| 2026-02-26 | $23.81 | $23.81 | 531,300 | — | — |
| 2026-02-25 | $24.12 | $24.12 | 582,400 | — | — |
| 2026-02-24 | $23.63 | $23.63 | 445,300 | — | — |
| 2026-02-23 | $22.99 | $22.99 | 473,600 | — | — |
| 2026-02-20 | $22.72 | $22.72 | 537,900 | — | — |
| 2026-02-19 | $23.32 | $23.32 | 535,200 | — | — |
| 2026-02-18 | $22.91 | $22.91 | 586,100 | — | — |
| 2026-02-17 | $23.07 | $23.07 | 439,700 | — | — |
| 2026-02-13 | $22.60 | $22.60 | 608,700 | — | — |
| 2026-02-12 | $23.17 | $23.17 | 448,600 | — | — |
| 2026-02-11 | $22.83 | $22.83 | 681,000 | — | — |
| 2026-02-10 | $22.73 | $22.73 | 490,100 | — | — |
| 2026-02-09 | $22.51 | $22.51 | 602,400 | — | — |
| 2026-02-06 | $22.72 | $22.72 | 575,700 | — | — |
| 2026-02-05 | $22.02 | $22.02 | 618,900 | — | — |
| 2026-02-04 | $23.11 | $23.11 | 578,600 | — | — |
| 2026-02-03 | $23.44 | $23.44 | 480,900 | — | — |
| 2026-02-02 | $23.17 | $23.17 | 455,600 | — | — |
| 2026-01-30 | $22.53 | $22.53 | 560,200 | — | — |
| 2026-01-29 | $22.38 | $22.38 | 625,300 | — | — |
| 2026-01-28 | $22.31 | $22.31 | 652,800 | — | — |
| 2026-01-27 | $23.25 | $23.25 | 472,400 | — | — |
| 2026-01-26 | $22.91 | $22.91 | 1,017,600 | — | — |
| 2026-01-23 | $23.24 | $23.24 | 742,200 | — | — |
| 2026-01-22 | $23.55 | $23.55 | 590,400 | — | — |
| 2026-01-21 | $23.95 | $23.95 | 640,200 | — | — |
| 2026-01-20 | $23.67 | $23.67 | 645,000 | — | — |
| 2026-01-16 | $23.47 | $23.47 | 525,800 | — | — |
| 2026-01-15 | $23.63 | $23.63 | 1,130,000 | — | — |
| 2026-01-14 | $24.62 | $24.62 | 981,100 | — | — |
| 2026-01-13 | $23.92 | $23.92 | 947,000 | — | — |
| 2026-01-12 | $23.16 | $23.16 | 1,062,200 | — | — |
| 2026-01-09 | $23.17 | $23.17 | 984,100 | — | — |
| 2026-01-08 | $23.10 | $23.10 | 1,321,900 | — | — |
| 2026-01-07 | $24.85 | $24.85 | 2,527,800 | — | — |
| 2026-01-06 | $24.18 | $24.18 | 1,744,700 | — | — |
| 2026-01-05 | $25.48 | $25.48 | 1,656,600 | — | — |
| 2026-01-02 | $26.62 | $26.62 | 589,700 | — | — |