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
- 2024-09-26 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 | — | — | — | $26.14 | 39,075 |
| 2026-09-03 | — | — | — | $25.21 | 103,756 |
| 2026-09-02 | — | — | — | $24.94 | 63,534 |
| 2026-09-01 | — | — | — | $24.35 | 31,325 |
| 2026-08-31 | — | — | — | $24.52 | 33,497 |
| 2026-08-28 | — | — | — | $24.66 | 56,351 |
| 2026-08-27 | $24.55 | $24.55 | 418,000 | $24.44 | 21,222 |
| 2026-08-26 | $24.24 | $24.24 | 576,200 | $24.07 | 33,775 |
| 2026-08-25 | $24.04 | $24.04 | 631,600 | $23.88 | 48,305 |
| 2026-08-24 | $24.21 | $24.21 | 1,255,600 | $23.99 | 66,035 |
| 2026-08-21 | $24.20 | $24.20 | 1,831,600 | $26.00 | 156,946 |
| 2026-08-20 | $26.10 | $26.10 | 1,400,000 | $26.62 | 114,933 |
| 2026-08-19 | $26.37 | $26.37 | 1,635,300 | $27.11 | 141,849 |
| 2026-08-18 | $26.65 | $26.65 | 865,700 | $26.37 | 50,879 |
| 2026-08-17 | $26.35 | $26.35 | 596,300 | $27.16 | 50,729 |
| 2026-08-14 | $26.73 | $26.73 | 583,700 | $26.01 | 29,286 |
| 2026-08-13 | $25.92 | $25.92 | 713,900 | $25.87 | 90,056 |
| 2026-08-12 | $26.11 | $26.11 | 697,100 | $26.26 | 34,951 |
| 2026-08-11 | $26.51 | $26.51 | 1,045,500 | $25.90 | 102,257 |
| 2026-08-10 | $25.66 | $25.66 | 813,500 | $24.91 | 73,907 |
| 2026-08-07 | $24.46 | $24.46 | 827,600 | $23.44 | 58,105 |
| 2026-08-06 | $24.00 | $24.00 | 1,364,600 | $23.39 | 87,397 |
| 2026-08-05 | $23.00 | $23.00 | 1,284,400 | $23.70 | 81,770 |
| 2026-08-04 | $23.35 | $23.35 | 1,033,500 | $23.93 | 68,290 |
| 2026-08-03 | $24.44 | $24.44 | 445,200 | $23.95 | 20,255 |
| 2026-07-31 | $24.46 | $24.46 | 738,500 | $24.29 | 48,293 |
| 2026-07-30 | $24.07 | $24.07 | 1,810,500 | $23.49 | 109,858 |
| 2026-07-29 | $23.31 | $23.31 | 1,626,200 | $23.70 | 73,135 |
| 2026-07-28 | $23.47 | $23.47 | 879,500 | $24.22 | 33,125 |
| 2026-07-27 | $24.74 | $24.74 | 564,900 | $25.21 | 30,852 |
| 2026-07-24 | $25.54 | $25.54 | 808,600 | $26.28 | 73,097 |
| 2026-07-23 | $26.00 | $26.00 | 811,300 | $26.85 | 90,271 |
| 2026-07-22 | $26.53 | $26.53 | 573,500 | $26.51 | 30,031 |
| 2026-07-21 | $26.20 | $26.20 | 606,700 | $25.49 | 33,720 |
| 2026-07-20 | $25.39 | $25.39 | 924,400 | $25.62 | 64,273 |
| 2026-07-17 | $25.95 | $25.95 | 562,700 | — | — |
| 2026-07-16 | $25.91 | $25.91 | 646,400 | — | — |
| 2026-07-15 | $25.63 | $25.63 | 458,200 | — | — |
| 2026-07-14 | $25.59 | $25.59 | 527,500 | — | — |
| 2026-07-13 | $25.79 | $25.79 | 687,200 | — | — |
| 2026-07-10 | $25.30 | $25.30 | 810,500 | — | — |
| 2026-07-09 | $26.38 | $26.38 | 643,100 | — | — |
| 2026-07-08 | $26.75 | $26.75 | 721,000 | — | — |
| 2026-07-07 | $26.73 | $26.73 | 835,100 | — | — |
| 2026-07-06 | $27.05 | $27.05 | 641,700 | — | — |
| 2026-07-02 | $27.35 | $27.35 | 832,200 | — | — |
| 2026-07-01 | $27.20 | $27.20 | 817,400 | — | — |
| 2026-06-30 | $27.36 | $27.36 | 1,323,300 | — | — |
| 2026-06-29 | $26.00 | $26.00 | 969,900 | — | — |
| 2026-06-26 | $25.95 | $25.95 | 2,602,100 | — | — |
| 2026-06-25 | $25.87 | $25.87 | 721,000 | — | — |
| 2026-06-24 | $25.78 | $25.78 | 725,100 | — | — |
| 2026-06-23 | $25.49 | $25.49 | 728,300 | — | — |
| 2026-06-22 | $25.69 | $25.69 | 1,342,000 | — | — |
| 2026-06-18 | $24.55 | $24.55 | 1,782,600 | — | — |
| 2026-06-17 | $24.13 | $24.13 | 625,200 | — | — |
| 2026-06-16 | $24.24 | $24.24 | 629,700 | — | — |
| 2026-06-15 | $24.15 | $24.15 | 759,100 | — | — |
| 2026-06-12 | $25.06 | $25.06 | 651,200 | — | — |
| 2026-06-11 | $24.55 | $24.55 | 881,200 | — | — |
| 2026-06-10 | $25.81 | $25.81 | 560,300 | — | — |
| 2026-06-09 | $25.49 | $25.49 | 710,200 | — | — |
| 2026-06-08 | $25.82 | $25.82 | 490,700 | — | — |
| 2026-06-05 | $25.95 | $25.95 | 634,900 | — | — |
| 2026-06-04 | $27.03 | $27.03 | 587,000 | — | — |
| 2026-06-03 | $26.92 | $26.92 | 548,100 | — | — |
| 2026-06-02 | $26.75 | $26.75 | 750,200 | — | — |
| 2026-06-01 | $26.56 | $26.56 | 738,400 | — | — |
| 2026-05-29 | $26.54 | $26.54 | 897,400 | — | — |
| 2026-05-28 | $26.63 | $26.63 | 697,400 | — | — |
| 2026-05-27 | $26.51 | $26.51 | 819,500 | — | — |
| 2026-05-26 | $27.08 | $27.08 | 739,300 | — | — |
| 2026-05-22 | $28.29 | $28.29 | 400,300 | — | — |
| 2026-05-21 | $28.55 | $28.55 | 679,800 | — | — |
| 2026-05-20 | $29.15 | $29.15 | 856,100 | — | — |
| 2026-05-19 | $29.50 | $29.50 | 676,100 | — | — |
| 2026-05-18 | $28.77 | $28.77 | 696,300 | — | — |
| 2026-05-15 | $28.51 | $28.51 | 723,000 | — | — |
| 2026-05-14 | $28.59 | $28.59 | 1,081,400 | — | — |
| 2026-05-13 | $27.76 | $27.76 | 687,000 | — | — |
| 2026-05-12 | $28.32 | $28.32 | 561,300 | — | — |
| 2026-05-11 | $28.34 | $28.34 | 829,200 | — | — |
| 2026-05-08 | $27.80 | $27.80 | 1,193,700 | — | — |
| 2026-05-07 | $28.95 | $28.95 | 1,911,800 | — | — |
| 2026-05-06 | $29.85 | $29.85 | 1,077,100 | — | — |
| 2026-05-05 | $32.16 | $32.16 | 857,600 | — | — |
| 2026-05-04 | $32.10 | $32.10 | 824,300 | — | — |
| 2026-05-01 | $31.32 | $31.32 | 723,700 | — | — |
| 2026-04-30 | $31.53 | $31.53 | 1,227,300 | — | — |
| 2026-04-29 | $30.62 | $30.62 | 695,500 | — | — |
| 2026-04-28 | $30.26 | $30.26 | 756,600 | — | — |
| 2026-04-27 | $29.44 | $29.44 | 618,000 | — | — |
| 2026-04-24 | $29.08 | $29.08 | 822,300 | — | — |
| 2026-04-23 | $28.69 | $28.69 | 583,500 | — | — |
| 2026-04-22 | $28.09 | $28.09 | 719,200 | — | — |
| 2026-04-21 | $27.52 | $27.52 | 859,900 | — | — |
| 2026-04-20 | $27.63 | $27.63 | 1,172,200 | — | — |
| 2026-04-17 | $27.75 | $27.75 | 1,677,300 | — | — |
| 2026-04-16 | $27.30 | $27.30 | 1,244,600 | — | — |
| 2026-04-15 | $26.54 | $26.54 | 599,000 | — | — |
| 2026-04-14 | $26.44 | $26.44 | 697,300 | — | — |
| 2026-04-13 | $27.65 | $27.65 | 474,700 | — | — |
| 2026-04-10 | $28.18 | $28.18 | 627,500 | — | — |
| 2026-04-09 | $27.64 | $27.64 | 749,300 | — | — |
| 2026-04-08 | $27.40 | $27.40 | 977,400 | — | — |
| 2026-04-07 | $27.82 | $27.82 | 424,900 | — | — |
| 2026-04-06 | $27.98 | $27.98 | 554,500 | — | — |
| 2026-04-02 | $27.63 | $27.63 | 1,260,900 | — | — |
| 2026-04-01 | $27.24 | $27.24 | 1,767,000 | — | — |
| 2026-03-31 | $28.52 | $28.52 | 794,900 | — | — |
| 2026-03-30 | $29.27 | $29.27 | 830,300 | — | — |
| 2026-03-27 | $29.94 | $29.94 | 1,879,600 | — | — |
| 2026-03-26 | $29.51 | $29.51 | 1,977,500 | — | — |
| 2026-03-25 | $30.14 | $30.14 | 881,600 | — | — |
| 2026-03-24 | $29.42 | $29.42 | 1,652,500 | — | — |
| 2026-03-23 | $28.88 | $28.88 | 689,100 | — | — |
| 2026-03-20 | $29.10 | $29.10 | 2,530,300 | — | — |
| 2026-03-19 | $28.99 | $28.99 | 1,021,700 | — | — |
| 2026-03-18 | $28.85 | $28.85 | 1,316,300 | — | — |
| 2026-03-17 | $28.85 | $28.85 | 917,200 | — | — |
| 2026-03-16 | $28.60 | $28.60 | 1,066,100 | — | — |
| 2026-03-13 | $28.75 | $28.75 | 748,800 | — | — |
| 2026-03-12 | $28.05 | $28.05 | 2,025,500 | — | — |
| 2026-03-11 | $28.57 | $28.57 | 4,879,500 | — | — |
| 2026-03-10 | $28.94 | $28.94 | 914,800 | — | — |
| 2026-03-09 | $30.50 | $30.50 | 693,600 | — | — |
| 2026-03-06 | $30.74 | $30.74 | 682,800 | — | — |
| 2026-03-05 | $30.90 | $30.90 | 867,600 | — | — |
| 2026-03-04 | $31.42 | $31.42 | 1,025,900 | — | — |
| 2026-03-03 | $31.34 | $31.34 | 693,700 | — | — |
| 2026-03-02 | $31.27 | $31.27 | 1,341,700 | — | — |
| 2026-02-27 | $31.33 | $31.33 | 999,100 | — | — |
| 2026-02-26 | $30.00 | $30.00 | 548,400 | — | — |
| 2026-02-25 | $30.00 | $30.00 | 939,900 | — | — |
| 2026-02-24 | $29.71 | $29.71 | 923,500 | — | — |
| 2026-02-23 | $29.70 | $29.70 | 832,900 | — | — |
| 2026-02-20 | $31.42 | $31.42 | 471,000 | — | — |
| 2026-02-19 | $31.16 | $31.16 | 714,100 | — | — |
| 2026-02-18 | $29.98 | $29.98 | 416,700 | — | — |
| 2026-02-17 | $29.96 | $29.96 | 413,700 | — | — |
| 2026-02-13 | $30.55 | $30.55 | 638,500 | — | — |
| 2026-02-12 | $30.15 | $30.15 | 987,300 | — | — |
| 2026-02-11 | $31.50 | $31.50 | 656,400 | — | — |
| 2026-02-10 | $30.23 | $30.23 | 675,500 | — | — |
| 2026-02-09 | $30.44 | $30.44 | 644,300 | — | — |
| 2026-02-06 | $30.31 | $30.31 | 540,800 | — | — |
| 2026-02-05 | $28.82 | $28.82 | 545,400 | — | — |
| 2026-02-04 | $29.27 | $29.27 | 531,400 | — | — |
| 2026-02-03 | $28.61 | $28.61 | 538,500 | — | — |
| 2026-02-02 | $28.12 | $28.12 | 1,057,300 | — | — |
| 2026-01-30 | $29.75 | $29.75 | 966,800 | — | — |
| 2026-01-29 | $30.25 | $30.25 | 1,432,200 | — | — |
| 2026-01-28 | $28.77 | $28.77 | 401,800 | — | — |
| 2026-01-27 | $28.34 | $28.34 | 574,300 | — | — |
| 2026-01-26 | $28.74 | $28.74 | 447,300 | — | — |
| 2026-01-23 | $28.17 | $28.17 | 478,400 | — | — |
| 2026-01-22 | $28.08 | $28.08 | 618,300 | — | — |
| 2026-01-21 | $28.40 | $28.40 | 670,600 | — | — |
| 2026-01-20 | $27.10 | $27.10 | 816,200 | — | — |
| 2026-01-16 | $26.25 | $26.25 | 683,500 | — | — |
| 2026-01-15 | $25.50 | $25.50 | 766,400 | — | — |
| 2026-01-14 | $25.69 | $25.69 | 642,300 | — | — |
| 2026-01-13 | $26.05 | $26.05 | 571,000 | — | — |
| 2026-01-12 | $26.00 | $26.00 | 675,900 | — | — |
| 2026-01-09 | $25.80 | $25.80 | 856,200 | — | — |
| 2026-01-08 | $25.72 | $25.72 | 597,400 | — | — |
| 2026-01-07 | $26.10 | $26.10 | 427,900 | — | — |
| 2026-01-06 | $26.65 | $26.65 | 470,800 | — | — |
| 2026-01-05 | $26.71 | $26.71 | 981,900 | — | — |
| 2026-01-02 | $27.44 | $27.44 | 644,200 | — | — |