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
- 2025-06-05 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 | — | — | — | $25.34 | 1,730,423 |
| 2026-09-03 | — | — | — | $23.86 | 2,642,707 |
| 2026-09-02 | — | — | — | $23.08 | 923,935 |
| 2026-09-01 | — | — | — | $24.39 | 1,380,661 |
| 2026-08-31 | — | — | — | $23.83 | 1,839,212 |
| 2026-08-28 | — | — | — | $25.10 | 2,185,752 |
| 2026-08-27 | $25.63 | $25.64 | 56,735,400 | $25.95 | 2,745,766 |
| 2026-08-26 | $24.91 | $24.92 | 36,088,800 | $24.26 | 1,206,351 |
| 2026-08-25 | $24.82 | $24.83 | 61,458,200 | $23.80 | 2,511,871 |
| 2026-08-24 | $24.14 | $24.15 | 66,618,800 | $23.57 | 3,088,631 |
| 2026-08-21 | $22.83 | $22.84 | 59,493,800 | $22.25 | 2,134,862 |
| 2026-08-20 | $21.57 | $21.58 | 64,918,700 | $21.47 | 3,070,952 |
| 2026-08-19 | $20.24 | $20.25 | 75,667,800 | $18.53 | 2,832,641 |
| 2026-08-18 | $18.28 | $18.29 | 20,742,000 | $18.34 | 739,356 |
| 2026-08-17 | $18.73 | $18.74 | 30,953,500 | $18.21 | 1,304,433 |
| 2026-08-14 | $18.08 | $18.09 | 26,286,700 | $18.01 | 1,064,956 |
| 2026-08-13 | $18.29 | $18.30 | 24,393,200 | $17.88 | 949,320 |
| 2026-08-12 | $17.89 | $17.90 | 21,885,200 | $18.33 | 972,987 |
| 2026-08-11 | $18.09 | $18.10 | 19,611,300 | $18.18 | 752,648 |
| 2026-08-10 | $18.10 | $18.11 | 27,665,500 | $18.78 | 1,210,185 |
| 2026-08-07 | $18.82 | $18.83 | 29,938,600 | $18.85 | 1,149,488 |
| 2026-08-06 | $18.30 | $18.31 | 25,003,800 | $18.02 | 1,036,541 |
| 2026-08-05 | $18.43 | $18.44 | 29,280,000 | $18.07 | 1,058,102 |
| 2026-08-04 | $18.10 | $18.11 | 28,707,800 | $17.48 | 1,070,814 |
| 2026-08-03 | $17.42 | $17.43 | 21,896,700 | $16.94 | 780,016 |
| 2026-07-31 | $17.28 | $17.29 | 35,751,900 | $17.77 | 1,324,450 |
| 2026-07-30 | $18.08 | $18.09 | 35,754,200 | $16.95 | 1,462,046 |
| 2026-07-29 | $16.59 | $16.59 | 32,464,000 | $17.45 | 994,522 |
| 2026-07-28 | $17.57 | $17.58 | 33,499,000 | $17.03 | 1,276,597 |
| 2026-07-27 | $17.92 | $17.93 | 62,612,600 | $16.70 | 2,467,238 |
| 2026-07-24 | $15.79 | $15.79 | 31,759,400 | $16.59 | 1,220,862 |
| 2026-07-23 | $16.59 | $16.59 | 42,765,000 | $17.28 | 1,804,738 |
| 2026-07-22 | $17.74 | $17.75 | 35,271,600 | $17.08 | 1,358,209 |
| 2026-07-21 | $17.23 | $17.24 | 35,861,100 | $16.98 | 1,410,132 |
| 2026-07-20 | $16.63 | $16.63 | 32,178,800 | $16.03 | 1,181,701 |
| 2026-07-17 | $15.69 | $15.69 | 36,010,800 | — | — |
| 2026-07-16 | $15.44 | $15.44 | 28,528,200 | — | — |
| 2026-07-15 | $15.79 | $15.79 | 42,764,200 | — | — |
| 2026-07-14 | $16.29 | $16.29 | 51,558,100 | — | — |
| 2026-07-13 | $14.61 | $14.61 | 26,297,000 | — | — |
| 2026-07-10 | $14.98 | $14.98 | 28,702,300 | — | — |
| 2026-07-09 | $14.69 | $14.69 | 21,063,300 | — | — |
| 2026-07-08 | $14.86 | $14.86 | 28,393,100 | — | — |
| 2026-07-07 | $14.80 | $14.80 | 32,607,800 | — | — |
| 2026-07-06 | $15.55 | $15.55 | 46,731,000 | — | — |
| 2026-07-02 | $14.36 | $14.36 | 40,996,900 | — | — |
| 2026-07-01 | $14.15 | $14.15 | 40,513,300 | — | — |
| 2026-06-30 | $13.31 | $13.31 | 38,113,000 | — | — |
| 2026-06-29 | $13.80 | $13.80 | 36,386,200 | — | — |
| 2026-06-26 | $13.56 | $13.56 | 66,502,800 | — | — |
| 2026-06-25 | $13.32 | $13.32 | 43,981,200 | — | — |
| 2026-06-24 | $14.02 | $14.02 | 46,267,800 | — | — |
| 2026-06-23 | $15.13 | $15.13 | 31,449,100 | — | — |
| 2026-06-22 | $15.86 | $15.86 | 35,741,100 | — | — |
| 2026-06-18 | $16.14 | $16.14 | 51,599,300 | — | — |
| 2026-06-17 | $15.70 | $15.70 | 32,701,400 | — | — |
| 2026-06-16 | $16.21 | $16.21 | 38,202,000 | — | — |
| 2026-06-15 | $17.11 | $17.12 | 51,249,600 | — | — |
| 2026-06-12 | $16.11 | $16.11 | 25,124,900 | — | — |
| 2026-06-11 | $16.52 | $16.52 | 36,195,900 | — | — |
| 2026-06-10 | $15.64 | $15.64 | 30,540,900 | — | — |
| 2026-06-09 | $16.20 | $16.20 | 38,832,900 | — | — |
| 2026-06-08 | $16.85 | $16.85 | 38,585,000 | — | — |
| 2026-06-05 | $15.90 | $15.90 | 63,158,200 | — | — |
| 2026-06-04 | $17.89 | $17.90 | 50,488,400 | — | — |
| 2026-06-03 | $16.90 | $16.90 | 41,575,000 | — | — |
| 2026-06-02 | $17.97 | $17.98 | 47,615,000 | — | — |
| 2026-06-01 | $18.85 | $18.86 | 36,037,000 | — | — |
| 2026-05-29 | $19.27 | $19.28 | 35,376,400 | — | — |
| 2026-05-28 | $19.25 | $19.26 | 40,003,200 | — | — |
| 2026-05-27 | $18.82 | $18.83 | 23,750,400 | — | — |
| 2026-05-26 | $19.20 | $19.21 | 32,480,800 | — | — |
| 2026-05-22 | $18.88 | $18.89 | 24,657,500 | — | — |
| 2026-05-21 | $19.61 | $19.62 | 21,697,700 | — | — |
| 2026-05-20 | $19.39 | $19.40 | 26,657,400 | — | — |
| 2026-05-19 | $18.63 | $18.64 | 29,470,600 | — | — |
| 2026-05-18 | $18.73 | $18.74 | 47,949,100 | — | — |
| 2026-05-15 | $19.87 | $19.88 | 50,478,500 | — | — |
| 2026-05-14 | $22.00 | $22.01 | 37,536,500 | — | — |
| 2026-05-13 | $21.18 | $21.19 | 25,523,600 | — | — |
| 2026-05-12 | $21.67 | $21.68 | 45,054,200 | — | — |
| 2026-05-11 | $23.02 | $23.03 | 40,315,700 | — | — |
| 2026-05-08 | $22.17 | $22.18 | 28,943,900 | — | — |
| 2026-05-07 | $22.00 | $22.01 | 36,938,700 | — | — |
| 2026-05-06 | $22.91 | $22.92 | 36,626,000 | — | — |
| 2026-05-05 | $23.10 | $23.11 | 34,971,200 | — | — |
| 2026-05-04 | $22.79 | $22.80 | 43,404,900 | — | — |
| 2026-05-01 | $21.88 | $21.89 | 29,623,500 | — | — |
| 2026-04-30 | $21.40 | $21.41 | 24,554,900 | — | — |
| 2026-04-29 | $20.66 | $20.67 | 32,673,500 | — | — |
| 2026-04-28 | $21.48 | $21.49 | 28,531,500 | — | — |
| 2026-04-27 | $21.55 | $21.56 | 31,206,500 | — | — |
| 2026-04-24 | $22.14 | $22.15 | 26,005,800 | — | — |
| 2026-04-23 | $22.00 | $22.01 | 40,450,300 | — | — |
| 2026-04-22 | $23.31 | $23.32 | 47,155,800 | — | — |
| 2026-04-21 | $21.71 | $21.72 | 36,882,400 | — | — |
| 2026-04-20 | $22.53 | $22.54 | 37,645,800 | — | — |
| 2026-04-17 | $22.95 | $22.96 | 63,695,600 | — | — |
| 2026-04-16 | $22.44 | $22.45 | 34,882,100 | — | — |
| 2026-04-15 | $22.34 | $22.35 | 40,535,700 | — | — |
| 2026-04-14 | $21.48 | $21.49 | 71,691,700 | — | — |
| 2026-04-13 | $21.51 | $21.52 | 54,464,200 | — | — |
| 2026-04-10 | $21.28 | $21.29 | 28,762,500 | — | — |
| 2026-04-09 | $21.08 | $21.09 | 35,203,500 | — | — |
| 2026-04-08 | $21.52 | $21.53 | 39,262,400 | — | — |
| 2026-04-07 | $20.17 | $20.18 | 34,565,100 | — | — |
| 2026-04-06 | $20.60 | $20.61 | 41,060,300 | — | — |
| 2026-04-02 | $19.45 | $19.46 | 39,700,000 | — | — |
| 2026-04-01 | $19.69 | $19.70 | 41,349,900 | — | — |
| 2026-03-31 | $19.78 | $19.79 | 70,358,300 | — | — |
| 2026-03-30 | $18.30 | $18.31 | 55,012,300 | — | — |
| 2026-03-27 | $18.39 | $18.40 | 52,356,800 | — | — |
| 2026-03-26 | $19.47 | $19.48 | 46,059,700 | — | — |
| 2026-03-25 | $21.24 | $21.25 | 38,254,200 | — | — |
| 2026-03-24 | $20.80 | $20.81 | 41,904,700 | — | — |
| 2026-03-23 | $21.27 | $21.28 | 47,876,500 | — | — |
| 2026-03-20 | $20.94 | $20.95 | 65,702,600 | — | — |
| 2026-03-19 | $21.14 | $21.15 | 41,480,300 | — | — |
| 2026-03-18 | $21.41 | $21.42 | 51,632,900 | — | — |
| 2026-03-17 | $23.23 | $23.24 | 39,542,300 | — | — |
| 2026-03-16 | $23.39 | $23.40 | 74,365,200 | — | — |
| 2026-03-13 | $20.54 | $20.55 | 80,720,500 | — | — |
| 2026-03-12 | $20.55 | $20.56 | 32,206,900 | — | — |
| 2026-03-11 | $21.05 | $21.06 | 30,490,500 | — | — |
| 2026-03-10 | $20.73 | $20.74 | 35,360,400 | — | — |
| 2026-03-09 | $20.70 | $20.71 | 50,899,000 | — | — |
| 2026-03-06 | $18.88 | $18.89 | 43,815,400 | — | — |
| 2026-03-05 | $20.35 | $20.36 | 39,345,900 | — | — |
| 2026-03-04 | $21.12 | $21.13 | 62,294,000 | — | — |
| 2026-03-03 | $19.57 | $19.58 | 37,218,400 | — | — |
| 2026-03-02 | $20.40 | $20.41 | 52,864,200 | — | — |
| 2026-02-27 | $18.98 | $18.99 | 33,344,900 | — | — |
| 2026-02-26 | $20.44 | $20.45 | 41,862,400 | — | — |
| 2026-02-25 | $21.50 | $21.51 | 60,436,300 | — | — |
| 2026-02-24 | $19.44 | $19.45 | 30,341,800 | — | — |
| 2026-02-23 | $19.22 | $19.23 | 30,544,500 | — | — |
| 2026-02-20 | $20.13 | $20.14 | 36,001,300 | — | — |
| 2026-02-19 | $19.96 | $19.97 | 31,224,300 | — | — |
| 2026-02-18 | $19.82 | $19.83 | 31,158,700 | — | — |
| 2026-02-17 | $20.15 | $20.16 | 30,266,300 | — | — |
| 2026-02-13 | $20.96 | $20.97 | 49,138,800 | — | — |
| 2026-02-12 | $19.74 | $19.75 | 39,889,800 | — | — |
| 2026-02-11 | $19.47 | $19.48 | 33,392,400 | — | — |
| 2026-02-10 | $19.95 | $19.96 | 39,536,500 | — | — |
| 2026-02-09 | $21.45 | $21.46 | 48,465,700 | — | — |
| 2026-02-06 | $20.47 | $20.48 | 74,458,600 | — | — |
| 2026-02-05 | $17.40 | $17.41 | 75,287,200 | — | — |
| 2026-02-04 | $20.30 | $20.31 | 55,408,000 | — | — |
| 2026-02-03 | $22.35 | $22.36 | 47,026,200 | — | — |
| 2026-02-02 | $22.80 | $22.81 | 54,839,800 | — | — |
| 2026-01-30 | $25.10 | $25.11 | 45,469,400 | — | — |
| 2026-01-29 | $26.70 | $26.71 | 58,389,800 | — | — |
| 2026-01-28 | $29.63 | $29.64 | 34,159,000 | — | — |
| 2026-01-27 | $29.33 | $29.34 | 31,650,900 | — | — |
| 2026-01-26 | $27.80 | $27.81 | 32,814,300 | — | — |
| 2026-01-23 | $28.80 | $28.81 | 28,633,800 | — | — |
| 2026-01-22 | $28.90 | $28.91 | 32,774,400 | — | — |
| 2026-01-21 | $29.35 | $29.36 | 51,539,700 | — | — |
| 2026-01-20 | $28.24 | $28.25 | 51,116,900 | — | — |
| 2026-01-16 | $31.16 | $31.17 | 44,329,000 | — | — |
| 2026-01-15 | $30.87 | $30.88 | 46,884,200 | — | — |
| 2026-01-14 | $32.66 | $32.67 | 68,448,300 | — | — |
| 2026-01-13 | $31.22 | $31.23 | 42,165,500 | — | — |
| 2026-01-12 | $31.13 | $31.14 | 33,629,500 | — | — |
| 2026-01-09 | $30.06 | $30.07 | 37,670,300 | — | — |
| 2026-01-08 | $31.28 | $31.29 | 39,942,400 | — | — |
| 2026-01-07 | $30.36 | $30.37 | 39,821,700 | — | — |
| 2026-01-06 | $32.33 | $32.34 | 42,062,400 | — | — |
| 2026-01-05 | $33.35 | $33.36 | 54,163,800 | — | — |
| 2026-01-02 | $31.19 | $31.20 | 58,445,100 | — | — |