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
- 2018-04-23 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 | — | — | — | $31.65 | 9,998 |
| 2026-09-03 | — | — | — | $31.72 | 9,215 |
| 2026-09-02 | — | — | — | $30.90 | 8,100 |
| 2026-09-01 | — | — | — | $31.12 | 14,271 |
| 2026-08-31 | — | — | — | $31.14 | 6,209 |
| 2026-08-28 | — | — | — | $31.39 | 6,984 |
| 2026-08-27 | $31.23 | $37.32 | 208,300 | $31.06 | 11,539 |
| 2026-08-26 | $31.13 | $37.20 | 120,600 | $31.02 | 5,688 |
| 2026-08-25 | $31.16 | $37.24 | 115,100 | $31.47 | 3,393 |
| 2026-08-24 | $31.30 | $37.41 | 146,700 | $31.38 | 11,079 |
| 2026-08-21 | $31.15 | $37.23 | 305,600 | $31.58 | 7,385 |
| 2026-08-20 | $31.22 | $37.31 | 219,800 | $30.82 | 6,258 |
| 2026-08-19 | $31.05 | $37.11 | 209,300 | $31.94 | 10,081 |
| 2026-08-18 | $31.97 | $38.21 | 202,300 | $32.29 | 13,957 |
| 2026-08-17 | $32.11 | $38.37 | 190,800 | $31.97 | 9,380 |
| 2026-08-14 | $32.12 | $38.39 | 171,200 | $32.17 | 11,435 |
| 2026-08-13 | $32.28 | $38.40 | 146,500 | $32.19 | 8,868 |
| 2026-08-12 | $32.18 | $38.28 | 179,300 | $32.09 | 8,379 |
| 2026-08-11 | $31.98 | $38.04 | 217,000 | $31.58 | 9,651 |
| 2026-08-10 | $31.54 | $37.52 | 294,100 | $31.38 | 44,825 |
| 2026-08-07 | $31.66 | $37.66 | 328,100 | $31.68 | 39,110 |
| 2026-08-06 | $31.71 | $37.72 | 261,600 | $32.25 | 21,989 |
| 2026-08-05 | $31.99 | $38.05 | 187,400 | $32.10 | 10,183 |
| 2026-08-04 | $32.07 | $38.15 | 241,000 | $31.97 | 10,982 |
| 2026-08-03 | $31.92 | $37.97 | 344,000 | $32.26 | 37,399 |
| 2026-07-31 | $31.82 | $37.85 | 232,700 | $31.87 | 12,477 |
| 2026-07-30 | $31.94 | $37.99 | 327,100 | $32.35 | 20,805 |
| 2026-07-29 | $32.01 | $38.08 | 264,700 | $32.00 | 10,574 |
| 2026-07-28 | $32.08 | $38.16 | 235,700 | $31.78 | 9,115 |
| 2026-07-27 | $31.47 | $37.43 | 209,800 | $31.37 | 12,403 |
| 2026-07-24 | $31.16 | $37.07 | 355,000 | $30.95 | 18,039 |
| 2026-07-23 | $30.47 | $36.24 | 246,900 | $29.86 | 23,165 |
| 2026-07-22 | $30.49 | $36.27 | 211,300 | $30.97 | 12,396 |
| 2026-07-21 | $30.85 | $36.70 | 181,000 | $30.66 | 8,638 |
| 2026-07-20 | $30.68 | $36.49 | 217,200 | $31.09 | 15,834 |
| 2026-07-17 | $30.89 | $36.74 | 240,200 | — | — |
| 2026-07-16 | $31.37 | $37.32 | 267,600 | — | — |
| 2026-07-15 | $30.46 | $36.23 | 162,600 | — | — |
| 2026-07-14 | $30.18 | $35.90 | 155,800 | — | — |
| 2026-07-13 | $30.37 | $36.13 | 152,200 | — | — |
| 2026-07-10 | $30.17 | $35.89 | 148,800 | — | — |
| 2026-07-09 | $30.08 | $35.78 | 324,100 | — | — |
| 2026-07-08 | $29.64 | $35.26 | 209,500 | — | — |
| 2026-07-07 | $30.31 | $36.05 | 241,900 | — | — |
| 2026-07-06 | $30.89 | $36.74 | 216,100 | — | — |
| 2026-07-02 | $30.64 | $36.45 | 286,600 | — | — |
| 2026-07-01 | $31.42 | $37.37 | 255,100 | — | — |
| 2026-06-30 | $30.73 | $36.55 | 247,100 | — | — |
| 2026-06-29 | $30.67 | $36.48 | 241,800 | — | — |
| 2026-06-26 | $30.81 | $36.65 | 1,207,200 | — | — |
| 2026-06-25 | $30.09 | $35.79 | 245,400 | — | — |
| 2026-06-24 | $30.15 | $35.86 | 373,200 | — | — |
| 2026-06-23 | $29.55 | $35.15 | 235,100 | — | — |
| 2026-06-22 | $29.00 | $34.50 | 250,200 | — | — |
| 2026-06-18 | $28.77 | $34.22 | 711,500 | — | — |
| 2026-06-17 | $28.56 | $33.97 | 359,600 | — | — |
| 2026-06-16 | $28.73 | $34.17 | 206,800 | — | — |
| 2026-06-15 | $28.77 | $34.22 | 220,300 | — | — |
| 2026-06-12 | $29.24 | $34.78 | 207,200 | — | — |
| 2026-06-11 | $29.08 | $34.59 | 222,000 | — | — |
| 2026-06-10 | $28.90 | $34.38 | 242,600 | — | — |
| 2026-06-09 | $28.69 | $34.13 | 234,000 | — | — |
| 2026-06-08 | $28.48 | $33.88 | 215,800 | — | — |
| 2026-06-05 | $28.45 | $33.84 | 160,000 | — | — |
| 2026-06-04 | $28.40 | $33.78 | 197,600 | — | — |
| 2026-06-03 | $27.73 | $32.99 | 166,000 | — | — |
| 2026-06-02 | $28.15 | $33.48 | 196,500 | — | — |
| 2026-06-01 | $27.96 | $33.26 | 164,600 | — | — |
| 2026-05-29 | $28.48 | $33.88 | 325,000 | — | — |
| 2026-05-28 | $28.24 | $33.59 | 206,700 | — | — |
| 2026-05-27 | $28.13 | $33.46 | 150,800 | — | — |
| 2026-05-26 | $28.20 | $33.54 | 148,300 | — | — |
| 2026-05-22 | $27.84 | $33.12 | 200,200 | — | — |
| 2026-05-21 | $28.01 | $33.32 | 161,400 | — | — |
| 2026-05-20 | $27.88 | $33.16 | 310,000 | — | — |
| 2026-05-19 | $27.07 | $32.20 | 102,400 | — | — |
| 2026-05-18 | $27.23 | $32.39 | 154,100 | — | — |
| 2026-05-15 | $26.84 | $31.93 | 205,500 | — | — |
| 2026-05-14 | $27.14 | $32.11 | 129,400 | — | — |
| 2026-05-13 | $27.04 | $31.99 | 188,500 | — | — |
| 2026-05-12 | $27.08 | $32.03 | 170,800 | — | — |
| 2026-05-11 | $27.22 | $32.20 | 221,900 | — | — |
| 2026-05-08 | $27.68 | $32.74 | 109,100 | — | — |
| 2026-05-07 | $27.58 | $32.63 | 131,800 | — | — |
| 2026-05-06 | $27.65 | $32.71 | 109,700 | — | — |
| 2026-05-05 | $27.45 | $32.47 | 185,300 | — | — |
| 2026-05-04 | $27.03 | $31.97 | 186,900 | — | — |
| 2026-05-01 | $27.50 | $32.53 | 132,100 | — | — |
| 2026-04-30 | $27.38 | $32.39 | 207,500 | — | — |
| 2026-04-29 | $26.94 | $31.87 | 232,600 | — | — |
| 2026-04-28 | $27.50 | $32.53 | 155,500 | — | — |
| 2026-04-27 | $27.01 | $31.95 | 332,800 | — | — |
| 2026-04-24 | $28.26 | $33.43 | 162,300 | — | — |
| 2026-04-23 | $28.53 | $33.75 | 112,700 | — | — |
| 2026-04-22 | $28.21 | $33.37 | 198,400 | — | — |
| 2026-04-21 | $28.33 | $33.51 | 126,500 | — | — |
| 2026-04-20 | $29.00 | $34.31 | 110,600 | — | — |
| 2026-04-17 | $29.00 | $34.31 | 232,300 | — | — |
| 2026-04-16 | $28.15 | $33.30 | 126,300 | — | — |
| 2026-04-15 | $28.54 | $33.76 | 145,700 | — | — |
| 2026-04-14 | $28.68 | $33.93 | 208,000 | — | — |
| 2026-04-13 | $28.63 | $33.87 | 141,500 | — | — |
| 2026-04-10 | $28.56 | $33.78 | 166,900 | — | — |
| 2026-04-09 | $28.76 | $34.02 | 352,700 | — | — |
| 2026-04-08 | $28.28 | $33.45 | 196,200 | — | — |
| 2026-04-07 | $27.67 | $32.73 | 425,900 | — | — |
| 2026-04-06 | $27.57 | $32.61 | 142,200 | — | — |
| 2026-04-02 | $27.53 | $32.57 | 150,300 | — | — |
| 2026-04-01 | $27.39 | $32.40 | 143,800 | — | — |
| 2026-03-31 | $27.04 | $31.99 | 105,700 | — | — |
| 2026-03-30 | $26.83 | $31.74 | 163,700 | — | — |
| 2026-03-27 | $26.60 | $31.47 | 122,600 | — | — |
| 2026-03-26 | $26.84 | $31.75 | 118,100 | — | — |
| 2026-03-25 | $26.78 | $31.68 | 167,900 | — | — |
| 2026-03-24 | $27.04 | $31.99 | 240,500 | — | — |
| 2026-03-23 | $26.81 | $31.71 | 234,800 | — | — |
| 2026-03-20 | $25.81 | $30.53 | 830,000 | — | — |
| 2026-03-19 | $26.28 | $31.09 | 195,200 | — | — |
| 2026-03-18 | $25.91 | $30.65 | 216,700 | — | — |
| 2026-03-17 | $26.20 | $30.99 | 220,300 | — | — |
| 2026-03-16 | $26.35 | $31.17 | 135,100 | — | — |
| 2026-03-13 | $26.09 | $30.86 | 123,300 | — | — |
| 2026-03-12 | $26.29 | $31.10 | 111,500 | — | — |
| 2026-03-11 | $26.30 | $31.11 | 85,500 | — | — |
| 2026-03-10 | $26.57 | $31.43 | 118,100 | — | — |
| 2026-03-09 | $26.55 | $31.41 | 178,700 | — | — |
| 2026-03-06 | $26.66 | $31.54 | 191,600 | — | — |
| 2026-03-05 | $27.00 | $31.94 | 119,300 | — | — |
| 2026-03-04 | $27.57 | $32.61 | 146,300 | — | — |
| 2026-03-03 | $27.57 | $32.61 | 260,900 | — | — |
| 2026-03-02 | $27.70 | $32.77 | 218,200 | — | — |
| 2026-02-27 | $27.30 | $32.29 | 169,500 | — | — |
| 2026-02-26 | $28.42 | $33.62 | 171,500 | — | — |
| 2026-02-25 | $28.37 | $33.56 | 157,500 | — | — |
| 2026-02-24 | $27.75 | $32.83 | 173,200 | — | — |
| 2026-02-23 | $27.89 | $32.99 | 195,700 | — | — |
| 2026-02-20 | $28.88 | $34.16 | 145,300 | — | — |
| 2026-02-19 | $28.75 | $34.01 | 159,600 | — | — |
| 2026-02-18 | $28.69 | $33.94 | 260,000 | — | — |
| 2026-02-17 | $29.29 | $34.65 | 173,000 | — | — |
| 2026-02-13 | $29.15 | $34.48 | 121,000 | — | — |
| 2026-02-12 | $29.00 | $34.13 | 181,500 | — | — |
| 2026-02-11 | $29.22 | $34.39 | 270,700 | — | — |
| 2026-02-10 | $29.47 | $34.68 | 212,100 | — | — |
| 2026-02-09 | $29.62 | $34.86 | 112,700 | — | — |
| 2026-02-06 | $29.84 | $35.12 | 151,700 | — | — |
| 2026-02-05 | $29.70 | $34.95 | 203,600 | — | — |
| 2026-02-04 | $29.99 | $35.29 | 414,100 | — | — |
| 2026-02-03 | $29.39 | $34.59 | 264,200 | — | — |
| 2026-02-02 | $28.83 | $33.93 | 289,600 | — | — |
| 2026-01-30 | $28.17 | $33.15 | 237,900 | — | — |
| 2026-01-29 | $27.62 | $32.50 | 149,400 | — | — |
| 2026-01-28 | $26.96 | $31.73 | 121,300 | — | — |
| 2026-01-27 | $27.26 | $32.08 | 99,200 | — | — |
| 2026-01-26 | $27.46 | $32.32 | 145,200 | — | — |
| 2026-01-23 | $27.26 | $32.08 | 223,000 | — | — |
| 2026-01-22 | $28.17 | $33.15 | 148,800 | — | — |
| 2026-01-21 | $28.21 | $33.20 | 208,500 | — | — |
| 2026-01-20 | $26.71 | $31.43 | 94,500 | — | — |
| 2026-01-16 | $27.10 | $31.89 | 84,300 | — | — |
| 2026-01-15 | $27.32 | $32.15 | 84,000 | — | — |
| 2026-01-14 | $26.60 | $31.30 | 154,100 | — | — |
| 2026-01-13 | $26.17 | $30.80 | 91,800 | — | — |
| 2026-01-12 | $26.35 | $31.01 | 59,900 | — | — |
| 2026-01-09 | $26.39 | $31.06 | 83,700 | — | — |
| 2026-01-08 | $26.67 | $31.39 | 117,500 | — | — |
| 2026-01-07 | $26.02 | $30.62 | 117,400 | — | — |
| 2026-01-06 | $26.28 | $30.93 | 115,200 | — | — |
| 2026-01-05 | $26.22 | $30.86 | 152,800 | — | — |
| 2026-01-02 | $25.88 | $30.46 | 75,200 | — | — |