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
- 2020-02-06 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 | — | — | — | $29.07 | 37,409 |
| 2026-09-03 | — | — | — | $29.41 | 44,605 |
| 2026-09-02 | — | — | — | $29.48 | 42,032 |
| 2026-09-01 | — | — | — | $29.10 | 25,861 |
| 2026-08-31 | — | — | — | $28.86 | 42,669 |
| 2026-08-28 | — | — | — | $29.71 | 41,096 |
| 2026-08-27 | $30.48 | $30.48 | 1,268,800 | $30.14 | 34,993 |
| 2026-08-26 | $30.19 | $30.19 | 1,386,700 | $30.95 | 45,460 |
| 2026-08-25 | $31.03 | $31.03 | 2,187,300 | $28.94 | 77,221 |
| 2026-08-24 | $28.33 | $28.33 | 1,244,500 | $29.22 | 55,213 |
| 2026-08-21 | $29.76 | $29.76 | 2,457,300 | $28.76 | 84,830 |
| 2026-08-20 | $28.39 | $28.39 | 2,409,500 | $28.10 | 91,418 |
| 2026-08-19 | $29.07 | $29.07 | 3,111,300 | $28.27 | 142,591 |
| 2026-08-18 | $26.57 | $26.57 | 1,195,700 | $26.22 | 81,091 |
| 2026-08-17 | $27.10 | $27.10 | 1,470,200 | $26.61 | 38,095 |
| 2026-08-14 | $26.75 | $26.75 | 1,229,800 | $26.49 | 57,526 |
| 2026-08-13 | $26.51 | $26.51 | 2,021,800 | $27.05 | 87,105 |
| 2026-08-12 | $26.71 | $26.71 | 1,554,100 | $27.22 | 43,627 |
| 2026-08-11 | $26.85 | $26.85 | 1,329,400 | $27.57 | 64,631 |
| 2026-08-10 | $27.28 | $27.28 | 1,253,700 | $27.50 | 50,962 |
| 2026-08-07 | $27.48 | $27.48 | 1,324,200 | $27.78 | 40,962 |
| 2026-08-06 | $27.25 | $27.25 | 1,168,600 | $26.74 | 52,102 |
| 2026-08-05 | $27.07 | $27.07 | 2,056,900 | $28.20 | 83,837 |
| 2026-08-04 | $28.35 | $28.35 | 2,150,800 | $26.54 | 121,599 |
| 2026-08-03 | $25.91 | $25.91 | 1,295,000 | $25.55 | 61,557 |
| 2026-07-31 | $25.52 | $25.52 | 1,068,100 | $26.80 | 68,141 |
| 2026-07-30 | $26.49 | $26.49 | 1,454,000 | $26.06 | 67,290 |
| 2026-07-29 | $26.02 | $26.02 | 1,577,500 | $26.22 | 71,980 |
| 2026-07-28 | $26.29 | $26.29 | 2,296,200 | $25.29 | 140,500 |
| 2026-07-27 | $25.07 | $25.07 | 1,818,400 | $25.55 | 62,801 |
| 2026-07-24 | $25.10 | $25.10 | 1,810,200 | $26.19 | 157,573 |
| 2026-07-23 | $25.91 | $25.91 | 2,957,700 | $26.03 | 124,746 |
| 2026-07-22 | $26.64 | $26.64 | 1,545,100 | $26.86 | 111,050 |
| 2026-07-21 | $27.29 | $27.29 | 1,854,700 | $26.53 | 66,412 |
| 2026-07-20 | $26.33 | $26.33 | 2,768,000 | $27.82 | 128,814 |
| 2026-07-17 | $27.53 | $27.53 | 1,912,900 | — | — |
| 2026-07-16 | $28.39 | $28.39 | 4,194,300 | — | — |
| 2026-07-15 | $30.84 | $30.84 | 1,394,900 | — | — |
| 2026-07-14 | $30.89 | $30.89 | 2,008,600 | — | — |
| 2026-07-13 | $31.00 | $31.00 | 2,862,300 | — | — |
| 2026-07-10 | $32.68 | $32.68 | 2,834,100 | — | — |
| 2026-07-09 | $35.82 | $35.82 | 2,508,800 | — | — |
| 2026-07-08 | $36.88 | $36.88 | 3,931,100 | — | — |
| 2026-07-07 | $37.92 | $37.92 | 3,941,700 | — | — |
| 2026-07-06 | $35.32 | $35.32 | 2,404,200 | — | — |
| 2026-07-02 | $34.79 | $34.79 | 2,315,500 | — | — |
| 2026-07-01 | $33.48 | $33.48 | 2,167,700 | — | — |
| 2026-06-30 | $34.32 | $34.32 | 1,672,400 | — | — |
| 2026-06-29 | $34.95 | $34.95 | 2,894,400 | — | — |
| 2026-06-26 | $34.81 | $34.81 | 4,788,400 | — | — |
| 2026-06-25 | $33.93 | $33.93 | 2,156,700 | — | — |
| 2026-06-24 | $33.90 | $33.90 | 3,037,800 | — | — |
| 2026-06-23 | $33.20 | $33.20 | 3,604,500 | — | — |
| 2026-06-22 | $35.53 | $35.53 | 2,603,300 | — | — |
| 2026-06-18 | $34.14 | $34.14 | 3,509,500 | — | — |
| 2026-06-17 | $32.48 | $32.48 | 2,174,700 | — | — |
| 2026-06-16 | $30.99 | $30.99 | 1,205,300 | — | — |
| 2026-06-15 | $31.12 | $31.12 | 2,904,500 | — | — |
| 2026-06-12 | $29.03 | $29.03 | 1,587,600 | — | — |
| 2026-06-11 | $29.41 | $29.41 | 1,931,600 | — | — |
| 2026-06-10 | $29.49 | $29.49 | 1,528,900 | — | — |
| 2026-06-09 | $30.47 | $30.47 | 1,571,800 | — | — |
| 2026-06-08 | $29.78 | $29.78 | 1,311,600 | — | — |
| 2026-06-05 | $29.40 | $29.40 | 2,365,700 | — | — |
| 2026-06-04 | $32.84 | $32.84 | 4,393,800 | — | — |
| 2026-06-03 | $29.55 | $29.55 | 1,155,300 | — | — |
| 2026-06-02 | $28.96 | $28.96 | 1,771,000 | — | — |
| 2026-06-01 | $31.14 | $31.14 | 1,648,000 | — | — |
| 2026-05-29 | $32.93 | $32.93 | 1,793,900 | — | — |
| 2026-05-28 | $32.80 | $32.80 | 1,799,500 | — | — |
| 2026-05-27 | $31.89 | $31.89 | 2,728,500 | — | — |
| 2026-05-26 | $29.79 | $29.79 | 1,411,500 | — | — |
| 2026-05-22 | $28.64 | $28.64 | 1,327,200 | — | — |
| 2026-05-21 | $27.67 | $27.67 | 1,980,600 | — | — |
| 2026-05-20 | $27.11 | $27.11 | 2,137,200 | — | — |
| 2026-05-19 | $26.33 | $26.33 | 1,488,000 | — | — |
| 2026-05-18 | $26.81 | $26.81 | 2,002,900 | — | — |
| 2026-05-15 | $27.93 | $27.93 | 2,010,400 | — | — |
| 2026-05-14 | $29.53 | $29.53 | 2,424,200 | — | — |
| 2026-05-13 | $31.85 | $31.85 | 2,823,600 | — | — |
| 2026-05-12 | $31.58 | $31.58 | 1,438,500 | — | — |
| 2026-05-11 | $31.75 | $31.75 | 2,410,400 | — | — |
| 2026-05-08 | $32.32 | $32.32 | 2,853,200 | — | — |
| 2026-05-07 | $31.47 | $31.47 | 1,756,900 | — | — |
| 2026-05-06 | $32.34 | $32.34 | 2,187,800 | — | — |
| 2026-05-05 | $28.90 | $28.90 | 2,053,500 | — | — |
| 2026-05-04 | $30.08 | $30.08 | 2,165,300 | — | — |
| 2026-05-01 | $30.70 | $30.70 | 1,462,200 | — | — |
| 2026-04-30 | $30.33 | $30.33 | 1,435,600 | — | — |
| 2026-04-29 | $29.38 | $29.38 | 1,753,400 | — | — |
| 2026-04-28 | $30.56 | $30.56 | 2,472,600 | — | — |
| 2026-04-27 | $29.17 | $29.17 | 3,153,800 | — | — |
| 2026-04-24 | $27.11 | $27.11 | 4,714,200 | — | — |
| 2026-04-23 | $30.16 | $30.16 | 2,694,600 | — | — |
| 2026-04-22 | $31.69 | $31.69 | 1,665,300 | — | — |
| 2026-04-21 | $30.69 | $30.69 | 1,748,000 | — | — |
| 2026-04-20 | $31.19 | $31.19 | 1,257,800 | — | — |
| 2026-04-17 | $31.39 | $31.39 | 1,944,400 | — | — |
| 2026-04-16 | $30.33 | $30.33 | 1,712,800 | — | — |
| 2026-04-15 | $30.68 | $30.68 | 1,847,600 | — | — |
| 2026-04-14 | $30.30 | $30.30 | 2,191,600 | — | — |
| 2026-04-13 | $30.18 | $30.18 | 3,345,800 | — | — |
| 2026-04-10 | $27.43 | $27.43 | 2,004,100 | — | — |
| 2026-04-09 | $26.33 | $26.33 | 2,011,100 | — | — |
| 2026-04-08 | $25.44 | $25.44 | 1,852,700 | — | — |
| 2026-04-07 | $24.49 | $24.49 | 1,897,100 | — | — |
| 2026-04-06 | $24.23 | $24.23 | 1,298,400 | — | — |
| 2026-04-02 | $24.66 | $24.66 | 1,853,900 | — | — |
| 2026-04-01 | $24.22 | $24.22 | 2,092,400 | — | — |
| 2026-03-31 | $23.83 | $23.83 | 2,393,500 | — | — |
| 2026-03-30 | $21.90 | $21.90 | 2,264,400 | — | — |
| 2026-03-27 | $22.19 | $22.19 | 2,631,200 | — | — |
| 2026-03-26 | $23.62 | $23.62 | 2,295,500 | — | — |
| 2026-03-25 | $23.12 | $23.12 | 5,332,700 | — | — |
| 2026-03-24 | $23.95 | $23.95 | 1,588,800 | — | — |
| 2026-03-23 | $25.17 | $25.17 | 1,295,200 | — | — |
| 2026-03-20 | $24.63 | $24.63 | 3,102,300 | — | — |
| 2026-03-19 | $25.17 | $25.17 | 1,406,800 | — | — |
| 2026-03-18 | $25.32 | $25.32 | 1,686,100 | — | — |
| 2026-03-17 | $25.83 | $25.83 | 1,336,700 | — | — |
| 2026-03-16 | $25.49 | $25.49 | 1,474,600 | — | — |
| 2026-03-13 | $25.16 | $25.16 | 1,664,400 | — | — |
| 2026-03-12 | $25.59 | $25.59 | 2,684,600 | — | — |
| 2026-03-11 | $26.08 | $26.08 | 1,393,800 | — | — |
| 2026-03-10 | $26.08 | $26.08 | 1,341,100 | — | — |
| 2026-03-09 | $27.62 | $27.62 | 1,243,600 | — | — |
| 2026-03-06 | $26.54 | $26.54 | 1,608,300 | — | — |
| 2026-03-05 | $25.52 | $25.52 | 2,090,800 | — | — |
| 2026-03-04 | $27.44 | $27.44 | 2,232,200 | — | — |
| 2026-03-03 | $27.22 | $27.22 | 2,886,300 | — | — |
| 2026-03-02 | $28.69 | $28.69 | 3,329,700 | — | — |
| 2026-02-27 | $28.46 | $28.46 | 1,675,000 | — | — |
| 2026-02-26 | $28.92 | $28.92 | 3,041,900 | — | — |
| 2026-02-25 | $29.61 | $29.61 | 2,122,900 | — | — |
| 2026-02-24 | $32.29 | $32.29 | 3,748,200 | — | — |
| 2026-02-23 | $28.33 | $28.33 | 983,700 | — | — |
| 2026-02-20 | $27.59 | $27.59 | 1,170,300 | — | — |
| 2026-02-19 | $27.88 | $27.88 | 1,180,300 | — | — |
| 2026-02-18 | $27.56 | $27.56 | 1,263,200 | — | — |
| 2026-02-17 | $27.49 | $27.49 | 1,239,700 | — | — |
| 2026-02-13 | $27.92 | $27.92 | 1,834,200 | — | — |
| 2026-02-12 | $26.93 | $26.93 | 2,049,600 | — | — |
| 2026-02-11 | $25.99 | $25.99 | 1,503,500 | — | — |
| 2026-02-10 | $26.95 | $26.95 | 1,476,700 | — | — |
| 2026-02-09 | $27.28 | $27.28 | 1,079,100 | — | — |
| 2026-02-06 | $26.52 | $26.52 | 1,348,000 | — | — |
| 2026-02-05 | $24.73 | $24.73 | 2,004,000 | — | — |
| 2026-02-04 | $26.95 | $26.95 | 1,357,200 | — | — |
| 2026-02-03 | $27.89 | $27.89 | 1,205,500 | — | — |
| 2026-02-02 | $27.92 | $27.92 | 1,305,900 | — | — |
| 2026-01-30 | $27.62 | $27.62 | 1,668,700 | — | — |
| 2026-01-29 | $29.29 | $29.29 | 1,455,300 | — | — |
| 2026-01-28 | $29.02 | $29.02 | 2,113,500 | — | — |
| 2026-01-27 | $30.70 | $30.70 | 1,167,200 | — | — |
| 2026-01-26 | $30.95 | $30.95 | 1,711,200 | — | — |
| 2026-01-23 | $31.56 | $31.56 | 2,122,400 | — | — |
| 2026-01-22 | $34.26 | $34.26 | 3,740,500 | — | — |
| 2026-01-21 | $31.12 | $31.12 | 2,215,800 | — | — |
| 2026-01-20 | $30.97 | $30.97 | 1,606,700 | — | — |
| 2026-01-16 | $31.22 | $31.22 | 1,613,500 | — | — |
| 2026-01-15 | $32.05 | $32.05 | 2,083,200 | — | — |
| 2026-01-14 | $35.41 | $35.41 | 2,341,800 | — | — |
| 2026-01-13 | $34.55 | $34.55 | 2,383,900 | — | — |
| 2026-01-12 | $33.69 | $33.69 | 7,052,800 | — | — |
| 2026-01-09 | $27.55 | $27.55 | 1,167,900 | — | — |
| 2026-01-08 | $28.00 | $28.00 | 1,943,300 | — | — |
| 2026-01-07 | $28.93 | $28.93 | 1,834,300 | — | — |
| 2026-01-06 | $28.34 | $28.34 | 2,079,400 | — | — |
| 2026-01-05 | $26.84 | $26.84 | 1,486,800 | — | — |
| 2026-01-02 | $27.14 | $27.14 | 1,348,800 | — | — |