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
- 2024-05-23 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 | — | — | — | $33.67 | 30,563 |
| 2026-09-03 | — | — | — | $33.72 | 12,088 |
| 2026-09-02 | — | — | — | $33.59 | 15,512 |
| 2026-09-01 | — | — | — | $33.57 | 28,030 |
| 2026-08-31 | — | — | — | $33.57 | 11,189 |
| 2026-08-28 | — | — | — | $33.62 | 22,202 |
| 2026-08-27 | $33.59 | $33.59 | 207,400 | $33.63 | 8,024 |
| 2026-08-26 | $33.61 | $33.61 | 176,200 | $33.68 | 8,410 |
| 2026-08-25 | $33.60 | $33.60 | 156,800 | $33.72 | 8,490 |
| 2026-08-24 | $33.75 | $33.75 | 643,500 | $33.52 | 30,885 |
| 2026-08-21 | $33.50 | $33.50 | 329,700 | $33.54 | 19,455 |
| 2026-08-20 | $33.49 | $33.49 | 934,000 | $33.66 | 25,825 |
| 2026-08-19 | $33.65 | $33.65 | 227,800 | $33.88 | 11,806 |
| 2026-08-18 | $33.48 | $33.48 | 502,700 | $33.56 | 25,445 |
| 2026-08-17 | $33.45 | $33.45 | 542,500 | $33.48 | 26,588 |
| 2026-08-14 | $33.51 | $33.51 | 207,500 | $33.59 | 10,536 |
| 2026-08-13 | $33.49 | $33.49 | 209,300 | $33.58 | 9,067 |
| 2026-08-12 | $33.59 | $33.59 | 254,200 | $33.50 | 9,894 |
| 2026-08-11 | $33.47 | $33.47 | 428,200 | $33.48 | 17,194 |
| 2026-08-10 | $33.46 | $33.46 | 419,700 | $33.51 | 18,739 |
| 2026-08-07 | $33.45 | $33.45 | 767,400 | $33.60 | 31,168 |
| 2026-08-06 | $33.87 | $33.87 | 657,700 | $33.66 | 38,544 |
| 2026-08-05 | $33.62 | $33.62 | 1,366,100 | $33.64 | 38,860 |
| 2026-08-04 | $33.48 | $33.48 | 835,400 | $34.61 | 53,608 |
| 2026-08-03 | $33.69 | $33.69 | 1,378,300 | $33.85 | 72,090 |
| 2026-07-31 | $30.59 | $30.59 | 107,200 | $30.39 | 3,157 |
| 2026-07-30 | $30.45 | $30.45 | 150,600 | $32.43 | 6,873 |
| 2026-07-29 | $31.96 | $31.96 | 122,600 | $32.12 | 2,385 |
| 2026-07-28 | $32.16 | $32.16 | 87,700 | $31.05 | 2,813 |
| 2026-07-27 | $31.21 | $31.21 | 141,500 | $31.06 | 11,823 |
| 2026-07-24 | $31.11 | $31.11 | 137,800 | $29.91 | 9,071 |
| 2026-07-23 | $29.55 | $29.55 | 151,900 | $28.81 | 7,683 |
| 2026-07-22 | $29.23 | $29.23 | 136,800 | $30.25 | 3,771 |
| 2026-07-21 | $30.46 | $30.46 | 153,700 | $30.52 | 4,708 |
| 2026-07-20 | $30.51 | $30.51 | 132,900 | $30.71 | 5,579 |
| 2026-07-17 | $30.70 | $30.70 | 118,300 | — | — |
| 2026-07-16 | $30.44 | $30.44 | 204,900 | — | — |
| 2026-07-15 | $29.87 | $29.87 | 140,900 | — | — |
| 2026-07-14 | $30.84 | $30.84 | 308,100 | — | — |
| 2026-07-13 | $31.57 | $31.57 | 181,000 | — | — |
| 2026-07-10 | $31.39 | $31.39 | 165,000 | — | — |
| 2026-07-09 | $32.30 | $32.30 | 142,000 | — | — |
| 2026-07-08 | $31.72 | $31.72 | 234,300 | — | — |
| 2026-07-07 | $32.00 | $32.00 | 307,700 | — | — |
| 2026-07-06 | $31.53 | $31.53 | 123,800 | — | — |
| 2026-07-02 | $31.48 | $31.48 | 152,800 | — | — |
| 2026-07-01 | $31.20 | $31.20 | 137,000 | — | — |
| 2026-06-30 | $29.93 | $29.93 | 155,600 | — | — |
| 2026-06-29 | $30.01 | $30.01 | 256,700 | — | — |
| 2026-06-26 | $29.77 | $29.77 | 762,600 | — | — |
| 2026-06-25 | $28.26 | $28.26 | 118,400 | — | — |
| 2026-06-24 | $29.07 | $29.07 | 139,000 | — | — |
| 2026-06-23 | $28.24 | $28.24 | 192,900 | — | — |
| 2026-06-22 | $27.54 | $27.54 | 239,200 | — | — |
| 2026-06-18 | $27.28 | $27.28 | 184,600 | — | — |
| 2026-06-17 | $27.52 | $27.52 | 111,400 | — | — |
| 2026-06-16 | $27.40 | $27.40 | 107,800 | — | — |
| 2026-06-15 | $27.22 | $27.22 | 139,400 | — | — |
| 2026-06-12 | $27.32 | $27.32 | 111,100 | — | — |
| 2026-06-11 | $27.45 | $27.45 | 192,800 | — | — |
| 2026-06-10 | $27.08 | $27.08 | 133,100 | — | — |
| 2026-06-09 | $26.17 | $26.17 | 171,100 | — | — |
| 2026-06-08 | $25.63 | $25.63 | 166,000 | — | — |
| 2026-06-05 | $25.75 | $25.75 | 183,400 | — | — |
| 2026-06-04 | $24.40 | $24.40 | 135,800 | — | — |
| 2026-06-03 | $24.32 | $24.32 | 147,600 | — | — |
| 2026-06-02 | $25.69 | $25.69 | 193,900 | — | — |
| 2026-06-01 | $25.95 | $25.95 | 215,800 | — | — |
| 2026-05-29 | $26.62 | $26.62 | 261,000 | — | — |
| 2026-05-28 | $26.82 | $26.82 | 216,800 | — | — |
| 2026-05-27 | $26.98 | $26.98 | 161,800 | — | — |
| 2026-05-26 | $27.76 | $27.76 | 129,100 | — | — |
| 2026-05-22 | $28.30 | $28.30 | 178,000 | — | — |
| 2026-05-21 | $28.46 | $28.46 | 204,900 | — | — |
| 2026-05-20 | $28.56 | $28.56 | 173,700 | — | — |
| 2026-05-19 | $28.74 | $28.74 | 266,700 | — | — |
| 2026-05-18 | $28.68 | $28.68 | 201,800 | — | — |
| 2026-05-15 | $28.25 | $28.25 | 332,500 | — | — |
| 2026-05-14 | $27.27 | $27.27 | 149,700 | — | — |
| 2026-05-13 | $27.42 | $27.42 | 297,600 | — | — |
| 2026-05-12 | $27.88 | $27.88 | 349,500 | — | — |
| 2026-05-11 | $27.87 | $27.87 | 228,100 | — | — |
| 2026-05-08 | $27.06 | $27.06 | 352,500 | — | — |
| 2026-05-07 | $26.36 | $26.36 | 370,700 | — | — |
| 2026-05-06 | $24.72 | $24.72 | 194,300 | — | — |
| 2026-05-05 | $25.07 | $25.07 | 358,800 | — | — |
| 2026-05-04 | $23.28 | $23.28 | 330,000 | — | — |
| 2026-05-01 | $24.32 | $24.32 | 337,200 | — | — |
| 2026-04-30 | $23.78 | $23.78 | 145,600 | — | — |
| 2026-04-29 | $23.87 | $23.87 | 165,600 | — | — |
| 2026-04-28 | $24.34 | $24.34 | 234,400 | — | — |
| 2026-04-27 | $24.06 | $24.06 | 174,700 | — | — |
| 2026-04-24 | $23.95 | $23.95 | 144,600 | — | — |
| 2026-04-23 | $23.83 | $23.83 | 142,300 | — | — |
| 2026-04-22 | $23.74 | $23.74 | 116,100 | — | — |
| 2026-04-21 | $23.97 | $23.97 | 133,200 | — | — |
| 2026-04-20 | $24.06 | $24.06 | 100,100 | — | — |
| 2026-04-17 | $24.66 | $24.66 | 135,100 | — | — |
| 2026-04-16 | $24.47 | $24.47 | 169,400 | — | — |
| 2026-04-15 | $24.24 | $24.24 | 88,700 | — | — |
| 2026-04-14 | $24.12 | $24.12 | 94,600 | — | — |
| 2026-04-13 | $24.51 | $24.51 | 145,500 | — | — |
| 2026-04-10 | $23.88 | $23.88 | 131,700 | — | — |
| 2026-04-09 | $24.07 | $24.07 | 135,100 | — | — |
| 2026-04-08 | $23.91 | $23.91 | 421,100 | — | — |
| 2026-04-07 | $23.00 | $23.00 | 161,100 | — | — |
| 2026-04-06 | $22.60 | $22.60 | 158,100 | — | — |
| 2026-04-02 | $22.39 | $22.39 | 156,900 | — | — |
| 2026-04-01 | $22.29 | $22.29 | 195,700 | — | — |
| 2026-03-31 | $22.43 | $22.43 | 232,300 | — | — |
| 2026-03-30 | $22.25 | $22.25 | 212,200 | — | — |
| 2026-03-27 | $21.67 | $21.67 | 140,400 | — | — |
| 2026-03-26 | $22.48 | $22.48 | 117,400 | — | — |
| 2026-03-25 | $22.40 | $22.40 | 129,000 | — | — |
| 2026-03-24 | $22.57 | $22.57 | 211,800 | — | — |
| 2026-03-23 | $22.24 | $22.24 | 189,800 | — | — |
| 2026-03-20 | $21.67 | $21.67 | 247,400 | — | — |
| 2026-03-19 | $21.44 | $21.44 | 167,600 | — | — |
| 2026-03-18 | $22.05 | $22.05 | 206,800 | — | — |
| 2026-03-17 | $22.79 | $22.79 | 193,500 | — | — |
| 2026-03-16 | $22.54 | $22.54 | 225,800 | — | — |
| 2026-03-13 | $22.60 | $22.60 | 308,300 | — | — |
| 2026-03-12 | $22.44 | $22.44 | 261,600 | — | — |
| 2026-03-11 | $22.34 | $22.34 | 274,900 | — | — |
| 2026-03-10 | $22.95 | $22.95 | 240,700 | — | — |
| 2026-03-09 | $23.50 | $23.50 | 280,600 | — | — |
| 2026-03-06 | $23.81 | $23.81 | 154,900 | — | — |
| 2026-03-05 | $24.58 | $24.58 | 239,000 | — | — |
| 2026-03-04 | $24.90 | $24.90 | 170,400 | — | — |
| 2026-03-03 | $24.85 | $24.85 | 124,600 | — | — |
| 2026-03-02 | $25.57 | $25.57 | 142,300 | — | — |
| 2026-02-27 | $25.33 | $25.33 | 203,800 | — | — |
| 2026-02-26 | $25.04 | $25.04 | 322,400 | — | — |
| 2026-02-25 | $26.16 | $26.16 | 496,300 | — | — |
| 2026-02-24 | $24.36 | $24.36 | 598,100 | — | — |
| 2026-02-23 | $24.79 | $24.79 | 255,500 | — | — |
| 2026-02-20 | $24.90 | $24.90 | 313,300 | — | — |
| 2026-02-19 | $24.56 | $24.56 | 242,900 | — | — |
| 2026-02-18 | $24.25 | $24.25 | 221,600 | — | — |
| 2026-02-17 | $24.74 | $24.74 | 218,500 | — | — |
| 2026-02-13 | $24.06 | $24.06 | 220,700 | — | — |
| 2026-02-12 | $24.61 | $24.61 | 237,600 | — | — |
| 2026-02-11 | $24.68 | $24.68 | 217,700 | — | — |
| 2026-02-10 | $25.07 | $25.07 | 159,200 | — | — |
| 2026-02-09 | $24.58 | $24.58 | 145,900 | — | — |
| 2026-02-06 | $25.04 | $25.04 | 179,600 | — | — |
| 2026-02-05 | $25.18 | $25.18 | 341,900 | — | — |
| 2026-02-04 | $25.43 | $25.43 | 220,100 | — | — |
| 2026-02-03 | $24.99 | $24.99 | 128,900 | — | — |
| 2026-02-02 | $25.10 | $25.10 | 177,100 | — | — |
| 2026-01-30 | $24.56 | $24.56 | 206,500 | — | — |
| 2026-01-29 | $24.63 | $24.63 | 176,600 | — | — |
| 2026-01-28 | $24.33 | $24.33 | 141,700 | — | — |
| 2026-01-27 | $24.49 | $24.49 | 156,700 | — | — |
| 2026-01-26 | $25.66 | $25.66 | 133,600 | — | — |
| 2026-01-23 | $25.28 | $25.28 | 170,900 | — | — |
| 2026-01-22 | $25.10 | $25.10 | 259,800 | — | — |
| 2026-01-21 | $25.08 | $25.08 | 323,000 | — | — |
| 2026-01-20 | $24.71 | $24.71 | 313,400 | — | — |
| 2026-01-16 | $24.08 | $24.08 | 211,800 | — | — |
| 2026-01-15 | $25.35 | $25.35 | 217,800 | — | — |
| 2026-01-14 | $24.77 | $24.77 | 127,600 | — | — |
| 2026-01-13 | $24.37 | $24.37 | 195,200 | — | — |
| 2026-01-12 | $25.06 | $25.06 | 182,500 | — | — |
| 2026-01-09 | $24.95 | $24.95 | 154,900 | — | — |
| 2026-01-08 | $25.59 | $25.59 | 310,300 | — | — |
| 2026-01-07 | $25.46 | $25.46 | 164,500 | — | — |
| 2026-01-06 | $25.88 | $25.88 | 207,600 | — | — |
| 2026-01-05 | $27.98 | $27.98 | 148,900 | — | — |
| 2026-01-02 | $27.43 | $27.43 | 231,600 | — | — |