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
- 2024-01-26 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 | — | — | — | $31.06 | 10,954 |
| 2026-09-03 | — | — | — | $30.73 | 39,639 |
| 2026-09-02 | — | — | — | $30.39 | 32,446 |
| 2026-09-01 | — | — | — | $30.19 | 29,541 |
| 2026-08-31 | — | — | — | $29.75 | 9,761 |
| 2026-08-28 | — | — | — | $30.75 | 16,828 |
| 2026-08-27 | $31.00 | $31.00 | 300,000 | $31.30 | 16,022 |
| 2026-08-26 | $31.14 | $31.14 | 433,800 | $31.75 | 33,057 |
| 2026-08-25 | $31.35 | $31.35 | 961,700 | $29.14 | 35,931 |
| 2026-08-24 | $28.26 | $28.26 | 225,600 | $29.00 | 17,253 |
| 2026-08-21 | $29.12 | $29.12 | 304,800 | $29.62 | 7,757 |
| 2026-08-20 | $29.18 | $29.18 | 406,300 | $29.83 | 31,814 |
| 2026-08-19 | $30.02 | $30.02 | 522,800 | $30.13 | 21,199 |
| 2026-08-18 | $30.00 | $30.00 | 408,700 | $29.20 | 25,071 |
| 2026-08-17 | $29.01 | $29.01 | 455,200 | $29.45 | 32,146 |
| 2026-08-14 | $29.51 | $29.51 | 439,000 | $29.74 | 30,808 |
| 2026-08-13 | $30.00 | $30.00 | 478,900 | $30.78 | 26,784 |
| 2026-08-12 | $31.46 | $31.46 | 295,800 | $31.01 | 20,511 |
| 2026-08-11 | $31.39 | $31.39 | 453,400 | $30.75 | 20,919 |
| 2026-08-10 | $30.99 | $30.99 | 471,900 | $31.15 | 24,973 |
| 2026-08-07 | $30.84 | $30.84 | 302,100 | $31.68 | 19,922 |
| 2026-08-06 | $31.01 | $31.01 | 181,600 | $30.74 | 12,880 |
| 2026-08-05 | $30.61 | $30.61 | 500,400 | $31.24 | 14,341 |
| 2026-08-04 | $31.49 | $31.49 | 427,500 | $30.13 | 15,734 |
| 2026-08-03 | $29.64 | $29.64 | 278,200 | $29.57 | 12,114 |
| 2026-07-31 | $29.82 | $29.82 | 427,800 | $30.71 | 24,729 |
| 2026-07-30 | $30.66 | $30.66 | 318,400 | $30.67 | 19,968 |
| 2026-07-29 | $30.04 | $30.04 | 357,500 | $30.46 | 10,664 |
| 2026-07-28 | $29.98 | $29.98 | 818,400 | $29.84 | 16,442 |
| 2026-07-27 | $30.16 | $30.16 | 759,300 | $31.87 | 25,809 |
| 2026-07-24 | $31.73 | $31.73 | 475,000 | $31.49 | 32,990 |
| 2026-07-23 | $31.54 | $31.54 | 312,200 | $30.01 | 13,086 |
| 2026-07-22 | $30.44 | $30.44 | 694,900 | $28.00 | 56,908 |
| 2026-07-21 | $28.26 | $28.26 | 599,600 | $28.45 | 27,493 |
| 2026-07-20 | $28.22 | $28.22 | 924,800 | $33.56 | 56,753 |
| 2026-07-17 | $33.19 | $33.19 | 840,000 | — | — |
| 2026-07-16 | $32.76 | $32.76 | 473,000 | — | — |
| 2026-07-15 | $32.95 | $32.95 | 315,000 | — | — |
| 2026-07-14 | $32.54 | $32.54 | 293,300 | — | — |
| 2026-07-13 | $33.64 | $33.64 | 328,000 | — | — |
| 2026-07-10 | $33.69 | $33.69 | 436,600 | — | — |
| 2026-07-09 | $33.67 | $33.67 | 428,800 | — | — |
| 2026-07-08 | $33.40 | $33.40 | 857,900 | — | — |
| 2026-07-07 | $34.18 | $34.18 | 402,300 | — | — |
| 2026-07-06 | $34.49 | $34.49 | 467,300 | — | — |
| 2026-07-02 | $34.67 | $34.67 | 515,600 | — | — |
| 2026-07-01 | $34.50 | $34.50 | 314,800 | — | — |
| 2026-06-30 | $34.74 | $34.74 | 643,800 | — | — |
| 2026-06-29 | $34.37 | $34.37 | 486,400 | — | — |
| 2026-06-26 | $34.00 | $34.00 | 1,956,600 | — | — |
| 2026-06-25 | $33.83 | $33.83 | 1,033,900 | — | — |
| 2026-06-24 | $32.02 | $32.02 | 965,600 | — | — |
| 2026-06-23 | $33.74 | $33.74 | 850,200 | — | — |
| 2026-06-22 | $32.70 | $32.70 | 749,100 | — | — |
| 2026-06-18 | $31.74 | $31.74 | 859,300 | — | — |
| 2026-06-17 | $31.36 | $31.36 | 529,100 | — | — |
| 2026-06-16 | $30.33 | $30.33 | 429,900 | — | — |
| 2026-06-15 | $30.30 | $30.30 | 352,600 | — | — |
| 2026-06-12 | $30.54 | $30.54 | 448,200 | — | — |
| 2026-06-11 | $30.20 | $30.20 | 432,600 | — | — |
| 2026-06-10 | $30.49 | $30.49 | 373,800 | — | — |
| 2026-06-09 | $30.55 | $30.55 | 360,200 | — | — |
| 2026-06-08 | $30.50 | $30.50 | 438,200 | — | — |
| 2026-06-05 | $30.35 | $30.35 | 634,900 | — | — |
| 2026-06-04 | $33.09 | $33.09 | 744,700 | — | — |
| 2026-06-03 | $29.78 | $29.78 | 712,200 | — | — |
| 2026-06-02 | $29.92 | $29.92 | 911,700 | — | — |
| 2026-06-01 | $30.68 | $30.68 | 1,253,700 | — | — |
| 2026-05-29 | $30.27 | $30.27 | 1,309,800 | — | — |
| 2026-05-28 | $26.97 | $26.97 | 408,700 | — | — |
| 2026-05-27 | $27.47 | $27.47 | 433,600 | — | — |
| 2026-05-26 | $27.94 | $27.94 | 552,300 | — | — |
| 2026-05-22 | $26.73 | $26.73 | 433,400 | — | — |
| 2026-05-21 | $27.00 | $27.00 | 475,400 | — | — |
| 2026-05-20 | $27.22 | $27.22 | 454,400 | — | — |
| 2026-05-19 | $26.15 | $26.15 | 435,400 | — | — |
| 2026-05-18 | $27.04 | $27.04 | 367,400 | — | — |
| 2026-05-15 | $27.87 | $27.87 | 278,500 | — | — |
| 2026-05-14 | $28.42 | $28.42 | 274,800 | — | — |
| 2026-05-13 | $28.93 | $28.93 | 310,700 | — | — |
| 2026-05-12 | $28.97 | $28.97 | 412,600 | — | — |
| 2026-05-11 | $29.02 | $29.02 | 271,200 | — | — |
| 2026-05-08 | $29.50 | $29.50 | 271,000 | — | — |
| 2026-05-07 | $28.85 | $28.85 | 343,000 | — | — |
| 2026-05-06 | $29.62 | $29.62 | 398,700 | — | — |
| 2026-05-05 | $29.83 | $29.83 | 336,500 | — | — |
| 2026-05-04 | $30.38 | $30.38 | 342,300 | — | — |
| 2026-05-01 | $29.99 | $29.99 | 382,500 | — | — |
| 2026-04-30 | $31.09 | $31.09 | 526,300 | — | — |
| 2026-04-29 | $30.05 | $30.05 | 252,600 | — | — |
| 2026-04-28 | $30.04 | $30.04 | 481,700 | — | — |
| 2026-04-27 | $30.33 | $30.33 | 683,500 | — | — |
| 2026-04-24 | $30.42 | $30.42 | 877,500 | — | — |
| 2026-04-23 | $31.00 | $31.00 | 455,800 | — | — |
| 2026-04-22 | $30.90 | $30.90 | 247,100 | — | — |
| 2026-04-21 | $30.98 | $30.98 | 630,200 | — | — |
| 2026-04-20 | $31.39 | $31.39 | 622,200 | — | — |
| 2026-04-17 | $29.64 | $29.64 | 397,700 | — | — |
| 2026-04-16 | $29.61 | $29.61 | 380,000 | — | — |
| 2026-04-15 | $29.41 | $29.41 | 594,400 | — | — |
| 2026-04-14 | $27.64 | $27.64 | 335,300 | — | — |
| 2026-04-13 | $26.79 | $26.79 | 422,800 | — | — |
| 2026-04-10 | $25.46 | $25.46 | 337,800 | — | — |
| 2026-04-09 | $27.25 | $27.25 | 1,333,800 | — | — |
| 2026-04-08 | $25.25 | $25.25 | 489,600 | — | — |
| 2026-04-07 | $25.19 | $25.19 | 239,600 | — | — |
| 2026-04-06 | $24.97 | $24.97 | 180,300 | — | — |
| 2026-04-02 | $24.89 | $24.89 | 362,900 | — | — |
| 2026-04-01 | $24.22 | $24.22 | 1,041,300 | — | — |
| 2026-03-31 | $23.07 | $23.07 | 506,000 | — | — |
| 2026-03-30 | $21.01 | $21.01 | 308,200 | — | — |
| 2026-03-27 | $21.43 | $21.43 | 421,700 | — | — |
| 2026-03-26 | $21.81 | $21.81 | 229,700 | — | — |
| 2026-03-25 | $22.75 | $22.75 | 239,700 | — | — |
| 2026-03-24 | $21.95 | $21.95 | 384,500 | — | — |
| 2026-03-23 | $22.18 | $22.18 | 494,500 | — | — |
| 2026-03-20 | $22.02 | $22.02 | 1,300,400 | — | — |
| 2026-03-19 | $22.86 | $22.86 | 339,600 | — | — |
| 2026-03-18 | $22.81 | $22.81 | 489,500 | — | — |
| 2026-03-17 | $24.01 | $24.01 | 298,400 | — | — |
| 2026-03-16 | $24.31 | $24.31 | 253,900 | — | — |
| 2026-03-13 | $23.90 | $23.90 | 264,100 | — | — |
| 2026-03-12 | $24.09 | $24.09 | 435,700 | — | — |
| 2026-03-11 | $24.61 | $24.61 | 457,500 | — | — |
| 2026-03-10 | $25.33 | $25.33 | 1,023,300 | — | — |
| 2026-03-09 | $24.81 | $24.81 | 1,439,300 | — | — |
| 2026-03-06 | $23.43 | $23.43 | 1,790,800 | — | — |
| 2026-03-05 | $25.25 | $25.25 | 599,200 | — | — |
| 2026-03-04 | $26.56 | $26.56 | 680,600 | — | — |
| 2026-03-03 | $23.94 | $23.94 | 313,100 | — | — |
| 2026-03-02 | $23.18 | $23.18 | 864,500 | — | — |
| 2026-02-27 | $22.97 | $22.97 | 318,100 | — | — |
| 2026-02-26 | $23.23 | $23.23 | 303,200 | — | — |
| 2026-02-25 | $23.29 | $23.29 | 280,400 | — | — |
| 2026-02-24 | $23.30 | $23.30 | 236,000 | — | — |
| 2026-02-23 | $23.48 | $23.48 | 457,200 | — | — |
| 2026-02-20 | $22.99 | $22.99 | 300,700 | — | — |
| 2026-02-19 | $23.09 | $23.09 | 266,500 | — | — |
| 2026-02-18 | $23.25 | $23.25 | 315,300 | — | — |
| 2026-02-17 | $22.78 | $22.78 | 316,100 | — | — |
| 2026-02-13 | $22.46 | $22.46 | 303,200 | — | — |
| 2026-02-12 | $22.42 | $22.42 | 588,600 | — | — |
| 2026-02-11 | $21.62 | $21.62 | 388,100 | — | — |
| 2026-02-10 | $21.08 | $21.08 | 400,700 | — | — |
| 2026-02-09 | $21.39 | $21.39 | 452,500 | — | — |
| 2026-02-06 | $21.86 | $21.86 | 488,800 | — | — |
| 2026-02-05 | $21.35 | $21.35 | 814,400 | — | — |
| 2026-02-04 | $22.03 | $22.03 | 898,100 | — | — |
| 2026-02-03 | $22.64 | $22.64 | 1,339,000 | — | — |
| 2026-02-02 | $22.67 | $22.67 | 532,600 | — | — |
| 2026-01-30 | $22.49 | $22.49 | 475,700 | — | — |
| 2026-01-29 | $22.50 | $22.50 | 206,700 | — | — |
| 2026-01-28 | $22.57 | $22.57 | 360,700 | — | — |
| 2026-01-27 | $23.11 | $23.11 | 341,900 | — | — |
| 2026-01-26 | $23.60 | $23.60 | 424,100 | — | — |
| 2026-01-23 | $23.22 | $23.22 | 410,900 | — | — |
| 2026-01-22 | $25.20 | $25.20 | 769,800 | — | — |
| 2026-01-21 | $22.88 | $22.88 | 478,900 | — | — |
| 2026-01-20 | $22.26 | $22.26 | 473,400 | — | — |
| 2026-01-16 | $20.86 | $20.86 | 423,400 | — | — |
| 2026-01-15 | $21.90 | $21.90 | 207,600 | — | — |
| 2026-01-14 | $22.47 | $22.47 | 338,100 | — | — |
| 2026-01-13 | $21.97 | $21.97 | 413,300 | — | — |
| 2026-01-12 | $20.44 | $20.44 | 319,500 | — | — |
| 2026-01-09 | $20.52 | $20.52 | 307,600 | — | — |
| 2026-01-08 | $19.62 | $19.62 | 233,600 | — | — |
| 2026-01-07 | $19.64 | $19.64 | 410,200 | — | — |
| 2026-01-06 | $18.93 | $18.93 | 712,500 | — | — |
| 2026-01-05 | $19.53 | $19.53 | 646,200 | — | — |
| 2026-01-02 | $20.80 | $20.80 | 397,400 | — | — |