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
- 2022-03-30 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 | — | — | — | $29.13 | 48,329 |
| 2026-09-03 | — | — | — | $28.42 | 76,788 |
| 2026-09-02 | — | — | — | $27.70 | 72,132 |
| 2026-09-01 | — | — | — | $27.86 | 71,049 |
| 2026-08-31 | — | — | — | $27.74 | 48,532 |
| 2026-08-28 | — | — | — | $28.03 | 83,284 |
| 2026-08-27 | $28.20 | $28.20 | 2,532,800 | $27.60 | 101,632 |
| 2026-08-26 | $27.55 | $27.55 | 988,400 | $27.38 | 39,436 |
| 2026-08-25 | $27.49 | $27.49 | 1,184,700 | $27.22 | 45,220 |
| 2026-08-24 | $26.99 | $26.99 | 1,567,500 | $27.12 | 49,740 |
| 2026-08-21 | $26.99 | $26.99 | 1,383,200 | $27.01 | 55,211 |
| 2026-08-20 | $26.70 | $26.70 | 1,889,700 | $26.61 | 60,426 |
| 2026-08-19 | $26.93 | $26.93 | 1,921,200 | $26.54 | 66,603 |
| 2026-08-18 | $26.15 | $26.15 | 1,454,700 | $26.05 | 44,655 |
| 2026-08-17 | $26.29 | $26.29 | 1,430,300 | $26.48 | 57,919 |
| 2026-08-14 | $26.50 | $26.50 | 1,299,200 | $26.38 | 61,115 |
| 2026-08-13 | $26.16 | $26.16 | 1,737,000 | $26.44 | 77,863 |
| 2026-08-12 | $26.37 | $26.37 | 2,040,300 | $25.83 | 89,499 |
| 2026-08-11 | $25.62 | $25.62 | 1,161,600 | $25.34 | 42,367 |
| 2026-08-10 | $25.26 | $25.26 | 1,325,700 | $25.46 | 47,930 |
| 2026-08-07 | $25.25 | $25.25 | 1,510,600 | $25.30 | 53,975 |
| 2026-08-06 | $25.38 | $25.38 | 1,595,500 | $24.80 | 54,332 |
| 2026-08-05 | $25.04 | $25.04 | 1,958,500 | $24.03 | 45,430 |
| 2026-08-04 | $24.30 | $24.30 | 1,608,400 | $24.78 | 38,677 |
| 2026-08-03 | $24.37 | $24.37 | 1,544,300 | $24.43 | 29,051 |
| 2026-07-31 | $24.21 | $24.21 | 2,262,900 | $23.80 | 39,292 |
| 2026-07-30 | $23.50 | $23.50 | 2,714,900 | $22.98 | 71,898 |
| 2026-07-29 | $22.14 | $22.14 | 5,380,500 | $23.26 | 73,235 |
| 2026-07-28 | $23.53 | $23.53 | 2,086,900 | $23.44 | 90,505 |
| 2026-07-27 | $23.34 | $23.34 | 3,202,900 | $23.71 | 118,311 |
| 2026-07-24 | $23.33 | $23.33 | 2,796,600 | $23.08 | 73,273 |
| 2026-07-23 | $23.05 | $23.05 | 4,106,200 | $22.91 | 108,725 |
| 2026-07-22 | $24.23 | $24.23 | 1,456,000 | $24.24 | 22,024 |
| 2026-07-21 | $24.39 | $24.39 | 1,719,800 | $24.16 | 27,579 |
| 2026-07-20 | $23.62 | $23.62 | 3,375,400 | $24.04 | 60,211 |
| 2026-07-17 | $23.26 | $23.26 | 3,455,100 | — | — |
| 2026-07-16 | $24.49 | $24.49 | 1,720,400 | — | — |
| 2026-07-15 | $25.09 | $25.09 | 2,109,600 | — | — |
| 2026-07-14 | $24.41 | $24.41 | 2,206,000 | — | — |
| 2026-07-13 | $24.06 | $24.06 | 2,638,600 | — | — |
| 2026-07-10 | $24.87 | $24.87 | 2,140,500 | — | — |
| 2026-07-09 | $24.33 | $24.33 | 1,168,600 | — | — |
| 2026-07-08 | $23.87 | $23.87 | 2,922,900 | — | — |
| 2026-07-07 | $24.29 | $24.29 | 2,310,700 | — | — |
| 2026-07-06 | $24.48 | $24.48 | 1,487,100 | — | — |
| 2026-07-02 | $23.76 | $23.76 | 2,562,300 | — | — |
| 2026-07-01 | $23.61 | $23.61 | 1,766,100 | — | — |
| 2026-06-30 | $23.78 | $23.78 | 1,509,000 | — | — |
| 2026-06-29 | $23.30 | $23.30 | 3,032,100 | — | — |
| 2026-06-26 | $22.50 | $22.50 | 2,938,900 | — | — |
| 2026-06-25 | $22.64 | $22.64 | 3,524,000 | — | — |
| 2026-06-24 | $22.19 | $22.19 | 2,719,900 | — | — |
| 2026-06-23 | $22.22 | $22.22 | 3,813,200 | — | — |
| 2026-06-22 | $23.34 | $23.34 | 2,213,700 | — | — |
| 2026-06-18 | $23.20 | $23.20 | 2,430,100 | — | — |
| 2026-06-17 | $22.51 | $22.51 | 3,483,000 | — | — |
| 2026-06-16 | $23.58 | $23.58 | 1,709,000 | — | — |
| 2026-06-15 | $23.53 | $23.53 | 3,197,600 | — | — |
| 2026-06-12 | $22.06 | $22.06 | 3,234,900 | — | — |
| 2026-06-11 | $21.10 | $21.10 | 3,700,900 | — | — |
| 2026-06-10 | $20.13 | $20.13 | 4,969,600 | — | — |
| 2026-06-09 | $21.38 | $21.38 | 4,959,900 | — | — |
| 2026-06-08 | $21.71 | $21.71 | 3,258,300 | — | — |
| 2026-06-05 | $21.42 | $21.42 | 4,361,700 | — | — |
| 2026-06-04 | $22.97 | $22.97 | 2,034,500 | — | — |
| 2026-06-03 | $22.25 | $22.25 | 1,711,100 | — | — |
| 2026-06-02 | $22.27 | $22.27 | 1,788,600 | — | — |
| 2026-06-01 | $21.90 | $21.90 | 2,827,700 | — | — |
| 2026-05-29 | $22.42 | $22.42 | 2,119,800 | — | — |
| 2026-05-28 | $22.11 | $22.11 | 2,443,000 | — | — |
| 2026-05-27 | $21.76 | $21.76 | 2,028,000 | — | — |
| 2026-05-26 | $21.16 | $21.16 | 2,982,900 | — | — |
| 2026-05-22 | $20.59 | $20.59 | 2,590,800 | — | — |
| 2026-05-21 | $20.74 | $20.74 | 4,766,000 | — | — |
| 2026-05-20 | $20.20 | $20.20 | 3,615,100 | — | — |
| 2026-05-19 | $19.73 | $19.73 | 2,986,900 | — | — |
| 2026-05-18 | $19.95 | $19.95 | 5,268,500 | — | — |
| 2026-05-15 | $19.55 | $19.55 | 4,293,500 | — | — |
| 2026-05-14 | $19.68 | $19.68 | 3,772,100 | — | — |
| 2026-05-13 | $19.26 | $19.26 | 2,323,300 | — | — |
| 2026-05-12 | $19.59 | $19.59 | 4,284,400 | — | — |
| 2026-05-11 | $19.23 | $19.23 | 2,049,100 | — | — |
| 2026-05-08 | $19.49 | $19.49 | 1,881,800 | — | — |
| 2026-05-07 | $19.56 | $19.56 | 3,039,900 | — | — |
| 2026-05-06 | $19.42 | $19.42 | 2,212,700 | — | — |
| 2026-05-05 | $19.08 | $19.08 | 2,322,400 | — | — |
| 2026-05-04 | $19.03 | $19.03 | 2,684,900 | — | — |
| 2026-05-01 | $19.24 | $19.24 | 1,991,100 | — | — |
| 2026-04-30 | $19.41 | $19.41 | 2,617,500 | — | — |
| 2026-04-29 | $18.84 | $18.84 | 2,536,000 | — | — |
| 2026-04-28 | $19.28 | $19.28 | 2,485,500 | — | — |
| 2026-04-27 | $19.00 | $19.00 | 2,366,400 | — | — |
| 2026-04-24 | $18.43 | $18.43 | 3,938,900 | — | — |
| 2026-04-23 | $18.57 | $18.57 | 3,928,200 | — | — |
| 2026-04-22 | $18.56 | $18.56 | 1,905,500 | — | — |
| 2026-04-21 | $18.37 | $18.37 | 4,276,800 | — | — |
| 2026-04-20 | $18.72 | $18.72 | 2,511,300 | — | — |
| 2026-04-17 | $18.97 | $18.97 | 3,742,000 | — | — |
| 2026-04-16 | $18.74 | $18.74 | 3,389,400 | — | — |
| 2026-04-15 | $18.73 | $18.73 | 3,193,800 | — | — |
| 2026-04-14 | $18.84 | $18.84 | 3,085,000 | — | — |
| 2026-04-13 | $18.56 | $18.56 | 4,287,400 | — | — |
| 2026-04-10 | $17.87 | $17.87 | 2,981,000 | — | — |
| 2026-04-09 | $18.08 | $18.08 | 5,043,500 | — | — |
| 2026-04-08 | $17.42 | $17.42 | 9,204,500 | — | — |
| 2026-04-07 | $15.88 | $15.88 | 7,872,300 | — | — |
| 2026-04-06 | $16.47 | $16.47 | 3,435,600 | — | — |
| 2026-04-02 | $16.06 | $16.06 | 6,569,000 | — | — |
| 2026-04-01 | $16.05 | $16.05 | 6,769,500 | — | — |
| 2026-03-31 | $15.71 | $15.71 | 12,411,200 | — | — |
| 2026-03-30 | $14.39 | $14.39 | 8,403,400 | — | — |
| 2026-03-27 | $14.27 | $14.27 | 16,581,100 | — | — |
| 2026-03-26 | $15.43 | $15.43 | 11,191,800 | — | — |
| 2026-03-25 | $16.62 | $16.62 | 5,256,800 | — | — |
| 2026-03-24 | $16.26 | $16.26 | 7,155,100 | — | — |
| 2026-03-23 | $16.65 | $16.65 | 14,386,800 | — | — |
| 2026-03-20 | $15.88 | $15.88 | 15,147,200 | — | — |
| 2026-03-19 | $17.04 | $17.04 | 10,980,300 | — | — |
| 2026-03-18 | $16.59 | $16.59 | 9,168,800 | — | — |
| 2026-03-17 | $18.10 | $18.10 | 4,960,900 | — | — |
| 2026-03-16 | $17.90 | $17.90 | 8,630,100 | — | — |
| 2026-03-13 | $16.62 | $16.62 | 8,383,800 | — | — |
| 2026-03-12 | $16.93 | $16.93 | 9,902,700 | — | — |
| 2026-03-11 | $18.12 | $18.12 | 6,277,700 | — | — |
| 2026-03-10 | $17.34 | $17.34 | 11,336,300 | — | — |
| 2026-03-09 | $18.21 | $18.21 | 14,851,700 | — | — |
| 2026-03-06 | $16.62 | $16.62 | 15,759,500 | — | — |
| 2026-03-05 | $19.24 | $19.24 | 12,742,300 | — | — |
| 2026-03-04 | $20.48 | $20.48 | 4,878,600 | — | — |
| 2026-03-03 | $19.75 | $19.75 | 13,435,300 | — | — |
| 2026-03-02 | $20.72 | $20.72 | 5,605,500 | — | — |
| 2026-02-27 | $21.09 | $21.09 | 5,662,500 | — | — |
| 2026-02-26 | $21.87 | $21.87 | 5,290,800 | — | — |
| 2026-02-25 | $22.19 | $22.19 | 2,820,600 | — | — |
| 2026-02-24 | $21.34 | $21.34 | 4,832,700 | — | — |
| 2026-02-23 | $20.74 | $20.74 | 6,770,700 | — | — |
| 2026-02-20 | $21.58 | $21.58 | 7,158,700 | — | — |
| 2026-02-19 | $21.11 | $21.11 | 4,381,100 | — | — |
| 2026-02-18 | $21.63 | $21.63 | 3,555,900 | — | — |
| 2026-02-17 | $21.63 | $21.63 | 5,903,000 | — | — |
| 2026-02-13 | $20.99 | $20.99 | 9,264,600 | — | — |
| 2026-02-12 | $21.32 | $21.32 | 8,446,300 | — | — |
| 2026-02-11 | $22.66 | $22.66 | 4,437,800 | — | — |
| 2026-02-10 | $22.63 | $22.63 | 1,789,300 | — | — |
| 2026-02-09 | $23.08 | $23.08 | 3,249,900 | — | — |
| 2026-02-06 | $22.32 | $22.32 | 6,276,900 | — | — |
| 2026-02-05 | $21.08 | $21.08 | 9,562,100 | — | — |
| 2026-02-04 | $22.47 | $22.47 | 8,382,600 | — | — |
| 2026-02-03 | $22.84 | $22.84 | 7,366,900 | — | — |
| 2026-02-02 | $23.81 | $23.81 | 3,056,100 | — | — |
| 2026-01-30 | $22.70 | $22.70 | 4,396,600 | — | — |
| 2026-01-29 | $22.92 | $22.92 | 5,870,300 | — | — |
| 2026-01-28 | $23.17 | $23.17 | 2,506,700 | — | — |
| 2026-01-27 | $23.19 | $23.19 | 1,513,600 | — | — |
| 2026-01-26 | $23.57 | $23.57 | 1,813,600 | — | — |
| 2026-01-23 | $23.52 | $23.52 | 2,185,800 | — | — |
| 2026-01-22 | $23.97 | $23.97 | 3,140,200 | — | — |
| 2026-01-21 | $23.34 | $23.34 | 6,555,100 | — | — |
| 2026-01-20 | $21.61 | $21.61 | 8,885,800 | — | — |
| 2026-01-16 | $24.22 | $24.22 | 2,249,800 | — | — |
| 2026-01-15 | $24.31 | $24.31 | 1,996,700 | — | — |
| 2026-01-14 | $23.68 | $23.68 | 4,011,000 | — | — |
| 2026-01-13 | $24.25 | $24.25 | 2,221,200 | — | — |
| 2026-01-12 | $24.88 | $24.88 | 1,312,400 | — | — |
| 2026-01-09 | $24.90 | $24.90 | 2,320,300 | — | — |
| 2026-01-08 | $24.52 | $24.52 | 1,944,900 | — | — |
| 2026-01-07 | $24.29 | $24.29 | 1,711,700 | — | — |
| 2026-01-06 | $24.68 | $24.68 | 1,069,400 | — | — |
| 2026-01-05 | $24.41 | $24.41 | 1,590,700 | — | — |
| 2026-01-02 | $24.67 | $24.67 | 1,990,700 | — | — |