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
- 2022-04-13 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 | — | — | — | $25.89 | 688,822 |
| 2026-09-03 | — | — | — | $24.97 | 741,508 |
| 2026-09-02 | — | — | — | $24.00 | 497,830 |
| 2026-09-01 | — | — | — | $24.81 | 541,276 |
| 2026-08-31 | — | — | — | $25.28 | 393,726 |
| 2026-08-28 | — | — | — | $26.74 | 947,300 |
| 2026-08-27 | $27.44 | $27.44 | 16,124,800 | $27.64 | 605,010 |
| 2026-08-26 | $26.87 | $26.87 | 13,311,900 | $28.55 | 411,624 |
| 2026-08-25 | $28.85 | $28.85 | 13,302,300 | $27.34 | 374,696 |
| 2026-08-24 | $26.89 | $26.89 | 11,738,500 | $26.69 | 387,987 |
| 2026-08-21 | $27.21 | $27.21 | 17,942,000 | $29.27 | 675,167 |
| 2026-08-20 | $28.65 | $28.65 | 13,969,100 | $28.07 | 504,761 |
| 2026-08-19 | $28.23 | $28.23 | 17,720,100 | $28.40 | 487,502 |
| 2026-08-18 | $28.51 | $28.51 | 18,093,200 | $29.99 | 712,015 |
| 2026-08-17 | $31.18 | $31.18 | 13,582,700 | $31.18 | 618,385 |
| 2026-08-14 | $31.20 | $31.20 | 18,077,200 | $30.38 | 683,613 |
| 2026-08-13 | $30.62 | $30.62 | 16,117,600 | $30.98 | 569,008 |
| 2026-08-12 | $31.15 | $31.15 | 18,706,300 | $32.37 | 855,407 |
| 2026-08-11 | $29.69 | $29.69 | 12,164,500 | $29.99 | 553,257 |
| 2026-08-10 | $29.06 | $29.06 | 15,541,100 | $29.29 | 617,893 |
| 2026-08-07 | $29.22 | $29.22 | 12,988,700 | $29.87 | 542,596 |
| 2026-08-06 | $28.86 | $28.86 | 12,582,700 | $28.58 | 451,116 |
| 2026-08-05 | $29.87 | $29.87 | 14,759,300 | $31.07 | 548,558 |
| 2026-08-04 | $31.27 | $31.27 | 20,826,500 | $29.76 | 615,546 |
| 2026-08-03 | $29.49 | $29.49 | 21,382,100 | $26.92 | 993,220 |
| 2026-07-31 | $27.39 | $27.39 | 22,020,000 | $30.02 | 956,403 |
| 2026-07-30 | $27.97 | $27.97 | 25,995,300 | $25.41 | 1,109,073 |
| 2026-07-29 | $23.22 | $23.22 | 31,686,500 | $26.82 | 884,688 |
| 2026-07-28 | $26.62 | $26.62 | 40,851,400 | $26.81 | 950,619 |
| 2026-07-27 | $26.38 | $26.38 | 23,738,700 | $28.08 | 822,457 |
| 2026-07-24 | $27.19 | $27.19 | 20,189,700 | $29.23 | 837,411 |
| 2026-07-23 | $29.89 | $29.89 | 13,818,500 | $29.12 | 378,390 |
| 2026-07-22 | $30.08 | $30.08 | 14,550,900 | $29.50 | 661,044 |
| 2026-07-21 | $30.05 | $30.05 | 23,352,500 | $28.79 | 1,208,269 |
| 2026-07-20 | $27.85 | $27.85 | 23,439,900 | $27.30 | 970,247 |
| 2026-07-17 | $25.79 | $25.79 | 23,585,600 | — | — |
| 2026-07-16 | $26.44 | $26.44 | 18,483,600 | — | — |
| 2026-07-15 | $29.03 | $29.03 | 20,046,900 | — | — |
| 2026-07-14 | $28.47 | $28.47 | 17,439,500 | — | — |
| 2026-07-13 | $28.84 | $28.84 | 15,224,200 | — | — |
| 2026-07-10 | $31.15 | $31.15 | 12,361,800 | — | — |
| 2026-07-09 | $32.29 | $32.29 | 16,552,400 | — | — |
| 2026-07-08 | $31.44 | $31.44 | 18,267,400 | — | — |
| 2026-07-07 | $30.71 | $30.71 | 15,456,400 | — | — |
| 2026-07-06 | $33.50 | $33.50 | 13,840,800 | — | — |
| 2026-07-02 | $33.06 | $33.06 | 24,591,700 | — | — |
| 2026-07-01 | $35.52 | $35.52 | 18,655,200 | — | — |
| 2026-06-30 | $37.30 | $37.30 | 17,984,200 | — | — |
| 2026-06-29 | $37.77 | $37.77 | 20,066,500 | — | — |
| 2026-06-26 | $39.16 | $39.16 | 47,908,100 | — | — |
| 2026-06-25 | $40.95 | $40.95 | 12,988,400 | — | — |
| 2026-06-24 | $41.98 | $41.98 | 15,648,700 | — | — |
| 2026-06-23 | $45.27 | $45.27 | 17,212,800 | — | — |
| 2026-06-22 | $45.20 | $45.20 | 16,311,300 | — | — |
| 2026-06-18 | $46.59 | $46.59 | 14,554,400 | — | — |
| 2026-06-17 | $45.57 | $45.57 | 27,044,000 | — | — |
| 2026-06-16 | $46.27 | $46.27 | 20,750,400 | — | — |
| 2026-06-15 | $46.47 | $46.47 | 18,805,500 | — | — |
| 2026-06-12 | $42.70 | $42.70 | 22,661,000 | — | — |
| 2026-06-11 | $41.47 | $41.47 | 17,088,800 | — | — |
| 2026-06-10 | $38.92 | $38.92 | 21,263,300 | — | — |
| 2026-06-09 | $41.91 | $41.91 | 44,142,200 | — | — |
| 2026-06-08 | $40.95 | $40.95 | 15,600,000 | — | — |
| 2026-06-05 | $39.62 | $39.62 | 21,846,500 | — | — |
| 2026-06-04 | $44.15 | $44.15 | 14,487,400 | — | — |
| 2026-06-03 | $44.71 | $44.71 | 16,325,800 | — | — |
| 2026-06-02 | $47.86 | $47.86 | 17,269,200 | — | — |
| 2026-06-01 | $47.94 | $47.94 | 17,487,200 | — | — |
| 2026-05-29 | $47.28 | $47.28 | 21,832,000 | — | — |
| 2026-05-28 | $49.65 | $49.65 | 20,470,600 | — | — |
| 2026-05-27 | $48.98 | $48.98 | 25,807,700 | — | — |
| 2026-05-26 | $45.14 | $45.14 | 22,554,200 | — | — |
| 2026-05-22 | $45.87 | $45.87 | 22,215,200 | — | — |
| 2026-05-21 | $48.02 | $48.02 | 43,074,400 | — | — |
| 2026-05-20 | $39.52 | $39.52 | 27,508,600 | — | — |
| 2026-05-19 | $36.62 | $36.62 | 15,285,900 | — | — |
| 2026-05-18 | $39.14 | $39.14 | 19,632,900 | — | — |
| 2026-05-15 | $42.56 | $42.56 | 17,723,100 | — | — |
| 2026-05-14 | $46.71 | $46.71 | 16,359,300 | — | — |
| 2026-05-13 | $45.48 | $45.48 | 15,283,300 | — | — |
| 2026-05-12 | $43.93 | $43.93 | 20,248,300 | — | — |
| 2026-05-11 | $44.59 | $44.59 | 27,374,400 | — | — |
| 2026-05-08 | $41.25 | $41.25 | 19,715,600 | — | — |
| 2026-05-07 | $41.53 | $41.53 | 25,434,900 | — | — |
| 2026-05-06 | $44.24 | $44.24 | 32,688,600 | — | — |
| 2026-05-05 | $39.88 | $39.88 | 32,489,800 | — | — |
| 2026-05-04 | $35.63 | $35.63 | 23,993,400 | — | — |
| 2026-05-01 | $33.55 | $33.55 | 17,041,300 | — | — |
| 2026-04-30 | $34.25 | $34.25 | 21,590,700 | — | — |
| 2026-04-29 | $32.69 | $32.69 | 16,979,300 | — | — |
| 2026-04-28 | $32.11 | $32.11 | 22,493,800 | — | — |
| 2026-04-27 | $33.67 | $33.67 | 20,833,300 | — | — |
| 2026-04-24 | $34.98 | $34.98 | 35,310,300 | — | — |
| 2026-04-23 | $36.35 | $36.35 | 55,485,400 | — | — |
| 2026-04-22 | $32.43 | $32.43 | 17,082,000 | — | — |
| 2026-04-21 | $31.32 | $31.32 | 26,536,600 | — | — |
| 2026-04-20 | $32.19 | $32.19 | 22,174,300 | — | — |
| 2026-04-17 | $31.53 | $31.53 | 19,767,900 | — | — |
| 2026-04-16 | $30.09 | $30.09 | 15,236,500 | — | — |
| 2026-04-15 | $30.81 | $30.81 | 24,272,700 | — | — |
| 2026-04-14 | $31.47 | $31.47 | 37,953,800 | — | — |
| 2026-04-13 | $27.60 | $27.60 | 21,422,400 | — | — |
| 2026-04-10 | $26.26 | $26.26 | 26,413,200 | — | — |
| 2026-04-09 | $25.57 | $25.57 | 35,842,900 | — | — |
| 2026-04-08 | $27.79 | $27.79 | 39,795,700 | — | — |
| 2026-04-07 | $25.18 | $25.18 | 20,180,900 | — | — |
| 2026-04-06 | $25.19 | $25.19 | 17,887,600 | — | — |
| 2026-04-02 | $24.56 | $24.56 | 19,745,800 | — | — |
| 2026-04-01 | $24.49 | $24.49 | 25,220,100 | — | — |
| 2026-03-31 | $23.74 | $23.74 | 23,993,100 | — | — |
| 2026-03-30 | $20.55 | $20.55 | 27,139,000 | — | — |
| 2026-03-27 | $23.76 | $23.76 | 17,033,600 | — | — |
| 2026-03-26 | $25.72 | $25.72 | 19,580,000 | — | — |
| 2026-03-25 | $28.37 | $28.37 | 14,613,800 | — | — |
| 2026-03-24 | $26.79 | $26.79 | 12,776,100 | — | — |
| 2026-03-23 | $27.26 | $27.26 | 14,847,000 | — | — |
| 2026-03-20 | $25.93 | $25.93 | 17,456,300 | — | — |
| 2026-03-19 | $26.70 | $26.70 | 12,261,400 | — | — |
| 2026-03-18 | $26.65 | $26.65 | 12,475,900 | — | — |
| 2026-03-17 | $27.51 | $27.51 | 11,388,500 | — | — |
| 2026-03-16 | $27.71 | $27.71 | 14,494,500 | — | — |
| 2026-03-13 | $27.05 | $27.05 | 18,724,700 | — | — |
| 2026-03-12 | $27.48 | $27.48 | 14,852,100 | — | — |
| 2026-03-11 | $28.52 | $28.52 | 17,901,500 | — | — |
| 2026-03-10 | $27.40 | $27.40 | 13,808,700 | — | — |
| 2026-03-09 | $27.03 | $27.03 | 18,590,100 | — | — |
| 2026-03-06 | $25.14 | $25.14 | 20,577,000 | — | — |
| 2026-03-05 | $28.09 | $28.09 | 15,913,400 | — | — |
| 2026-03-04 | $28.65 | $28.65 | 17,151,800 | — | — |
| 2026-03-03 | $26.15 | $26.15 | 13,745,400 | — | — |
| 2026-03-02 | $27.93 | $27.93 | 16,057,100 | — | — |
| 2026-02-27 | $27.27 | $27.27 | 18,375,100 | — | — |
| 2026-02-26 | $28.65 | $28.65 | 16,047,300 | — | — |
| 2026-02-25 | $29.08 | $29.08 | 19,076,900 | — | — |
| 2026-02-24 | $30.66 | $30.66 | 18,880,800 | — | — |
| 2026-02-23 | $30.00 | $30.00 | 14,692,900 | — | — |
| 2026-02-20 | $29.04 | $29.04 | 23,874,600 | — | — |
| 2026-02-19 | $31.53 | $31.53 | 15,011,800 | — | — |
| 2026-02-18 | $31.91 | $31.91 | 24,045,600 | — | — |
| 2026-02-17 | $33.56 | $33.56 | 21,378,100 | — | — |
| 2026-02-13 | $35.28 | $35.28 | 22,437,000 | — | — |
| 2026-02-12 | $36.17 | $36.17 | 18,236,600 | — | — |
| 2026-02-11 | $36.60 | $36.60 | 23,902,900 | — | — |
| 2026-02-10 | $37.47 | $37.47 | 24,414,000 | — | — |
| 2026-02-09 | $38.26 | $38.26 | 36,871,700 | — | — |
| 2026-02-06 | $34.95 | $34.95 | 44,656,500 | — | — |
| 2026-02-05 | $27.84 | $27.84 | 29,119,800 | — | — |
| 2026-02-04 | $31.54 | $31.54 | 38,524,300 | — | — |
| 2026-02-03 | $36.70 | $36.70 | 26,691,500 | — | — |
| 2026-02-02 | $34.80 | $34.80 | 23,149,400 | — | — |
| 2026-01-30 | $33.88 | $33.88 | 30,806,600 | — | — |
| 2026-01-29 | $38.07 | $38.07 | 30,467,100 | — | — |
| 2026-01-28 | $40.22 | $40.22 | 30,478,600 | — | — |
| 2026-01-27 | $41.35 | $41.35 | 47,555,700 | — | — |
| 2026-01-26 | $36.18 | $36.18 | 48,010,800 | — | — |
| 2026-01-23 | $37.69 | $37.69 | 48,149,200 | — | — |
| 2026-01-22 | $34.74 | $34.74 | 29,082,800 | — | — |
| 2026-01-21 | $35.06 | $35.06 | 42,153,500 | — | — |
| 2026-01-20 | $35.46 | $35.46 | 35,188,300 | — | — |
| 2026-01-16 | $37.40 | $37.40 | 31,828,000 | — | — |
| 2026-01-15 | $35.22 | $35.22 | 25,988,700 | — | — |
| 2026-01-14 | $36.10 | $36.10 | 30,396,400 | — | — |
| 2026-01-13 | $36.71 | $36.71 | 32,424,400 | — | — |
| 2026-01-12 | $38.21 | $38.21 | 50,577,900 | — | — |
| 2026-01-09 | $37.68 | $37.68 | 86,363,400 | — | — |
| 2026-01-08 | $31.94 | $31.94 | 91,307,400 | — | — |
| 2026-01-07 | $29.56 | $29.56 | 43,957,700 | — | — |
| 2026-01-06 | $30.26 | $30.26 | 30,638,800 | — | — |
| 2026-01-05 | $30.20 | $30.20 | 34,572,600 | — | — |
| 2026-01-02 | $28.11 | $28.11 | 36,069,500 | — | — |