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
- 2019-06-26 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 | — | — | — | $30.94 | 1,978 |
| 2026-09-03 | — | — | — | $30.64 | 3,961 |
| 2026-09-02 | — | — | — | $30.72 | 3,188 |
| 2026-09-01 | — | — | — | $30.85 | 6,029 |
| 2026-08-31 | — | — | — | $31.19 | 5,458 |
| 2026-08-28 | — | — | — | $31.09 | 3,733 |
| 2026-08-27 | $31.12 | $60.34 | 154,400 | $30.96 | 5,402 |
| 2026-08-26 | $30.55 | $59.24 | 107,000 | $30.27 | 1,817 |
| 2026-08-25 | $30.24 | $58.64 | 125,500 | $30.03 | 2,260 |
| 2026-08-24 | $29.92 | $58.02 | 208,600 | $30.28 | 1,564 |
| 2026-08-21 | $30.48 | $59.10 | 60,500 | $30.49 | 291 |
| 2026-08-20 | $30.39 | $58.93 | 132,600 | $30.55 | 4,527 |
| 2026-08-19 | $30.56 | $59.26 | 100,800 | $31.03 | 3,224 |
| 2026-08-18 | $31.07 | $60.25 | 144,100 | $31.34 | 1,497 |
| 2026-08-17 | $31.71 | $61.49 | 184,000 | $31.75 | 5,959 |
| 2026-08-14 | $31.48 | $61.04 | 146,300 | $31.72 | 3,254 |
| 2026-08-13 | $31.66 | $61.08 | 256,400 | $30.83 | 7,417 |
| 2026-08-12 | $30.80 | $59.42 | 147,800 | $30.49 | 5,429 |
| 2026-08-11 | $30.02 | $57.91 | 116,300 | $29.88 | 2,226 |
| 2026-08-10 | $30.32 | $58.49 | 182,100 | $30.08 | 2,157 |
| 2026-08-07 | $30.08 | $58.03 | 129,300 | $29.79 | 2,424 |
| 2026-08-06 | $29.56 | $57.02 | 155,800 | $29.75 | 3,672 |
| 2026-08-05 | $29.93 | $57.74 | 127,600 | $29.87 | 1,332 |
| 2026-08-04 | $29.78 | $57.45 | 231,100 | $29.67 | 3,159 |
| 2026-08-03 | $28.96 | $55.87 | 314,000 | $28.21 | 9,762 |
| 2026-07-31 | $28.43 | $54.84 | 171,600 | $28.36 | 3,611 |
| 2026-07-30 | $27.94 | $53.90 | 331,900 | $27.55 | 6,927 |
| 2026-07-29 | $26.56 | $51.24 | 294,800 | $27.43 | 4,752 |
| 2026-07-28 | $27.35 | $52.76 | 170,600 | $27.32 | 4,859 |
| 2026-07-27 | $28.02 | $54.05 | 146,500 | $28.89 | 1,073 |
| 2026-07-24 | $28.69 | $55.35 | 102,700 | $28.97 | 1,003 |
| 2026-07-23 | $28.91 | $55.77 | 226,300 | $28.52 | 9,983 |
| 2026-07-22 | $28.73 | $55.42 | 254,100 | $28.94 | 4,846 |
| 2026-07-21 | $28.66 | $55.29 | 92,900 | $28.26 | 565 |
| 2026-07-20 | $27.68 | $53.40 | 120,500 | $27.89 | 1,077 |
| 2026-07-17 | $27.57 | $53.19 | 270,400 | — | — |
| 2026-07-16 | $27.76 | $53.55 | 248,400 | — | — |
| 2026-07-15 | $29.09 | $56.12 | 299,100 | — | — |
| 2026-07-14 | $29.41 | $56.42 | 150,500 | — | — |
| 2026-07-13 | $29.07 | $55.77 | 125,200 | — | — |
| 2026-07-10 | $29.47 | $56.54 | 222,400 | — | — |
| 2026-07-09 | $29.38 | $56.36 | 161,900 | — | — |
| 2026-07-08 | $28.61 | $54.89 | 180,500 | — | — |
| 2026-07-07 | $28.50 | $54.67 | 217,200 | — | — |
| 2026-07-06 | $29.62 | $56.82 | 215,500 | — | — |
| 2026-07-02 | $29.39 | $56.38 | 240,500 | — | — |
| 2026-07-01 | $30.38 | $58.28 | 451,400 | — | — |
| 2026-06-30 | $30.03 | $57.61 | 483,900 | — | — |
| 2026-06-29 | $29.37 | $56.34 | 674,400 | — | — |
| 2026-06-26 | $28.44 | $54.56 | 1,056,300 | — | — |
| 2026-06-25 | $29.85 | $57.26 | 180,100 | — | — |
| 2026-06-24 | $29.35 | $56.31 | 171,300 | — | — |
| 2026-06-23 | $30.00 | $57.55 | 222,900 | — | — |
| 2026-06-22 | $31.02 | $59.51 | 213,000 | — | — |
| 2026-06-18 | $31.09 | $59.64 | 145,500 | — | — |
| 2026-06-17 | $30.20 | $57.94 | 154,300 | — | — |
| 2026-06-16 | $30.86 | $59.20 | 197,300 | — | — |
| 2026-06-15 | $31.68 | $60.77 | 198,000 | — | — |
| 2026-06-12 | $30.74 | $58.66 | 114,200 | — | — |
| 2026-06-11 | $30.30 | $57.82 | 147,100 | — | — |
| 2026-06-10 | $28.97 | $55.28 | 138,800 | — | — |
| 2026-06-09 | $29.23 | $55.78 | 159,100 | — | — |
| 2026-06-08 | $29.61 | $56.50 | 156,800 | — | — |
| 2026-06-05 | $29.05 | $55.43 | 375,400 | — | — |
| 2026-06-04 | $30.69 | $58.56 | 255,100 | — | — |
| 2026-06-03 | $30.92 | $59.00 | 189,800 | — | — |
| 2026-06-02 | $31.56 | $60.22 | 244,000 | — | — |
| 2026-06-01 | $30.54 | $58.28 | 265,700 | — | — |
| 2026-05-29 | $30.40 | $58.01 | 281,800 | — | — |
| 2026-05-28 | $30.32 | $57.86 | 240,900 | — | — |
| 2026-05-27 | $29.66 | $56.60 | 171,300 | — | — |
| 2026-05-26 | $29.40 | $56.10 | 240,300 | — | — |
| 2026-05-22 | $28.70 | $54.77 | 147,300 | — | — |
| 2026-05-21 | $28.38 | $54.16 | 144,500 | — | — |
| 2026-05-20 | $27.80 | $53.05 | 144,500 | — | — |
| 2026-05-19 | $27.19 | $51.88 | 250,400 | — | — |
| 2026-05-18 | $26.75 | $51.05 | 326,300 | — | — |
| 2026-05-15 | $27.87 | $53.18 | 224,500 | — | — |
| 2026-05-14 | $28.95 | $54.93 | 203,700 | — | — |
| 2026-05-13 | $28.29 | $53.68 | 307,500 | — | — |
| 2026-05-12 | $27.71 | $52.58 | 279,600 | — | — |
| 2026-05-11 | $28.45 | $53.98 | 229,700 | — | — |
| 2026-05-08 | $27.97 | $53.07 | 196,300 | — | — |
| 2026-05-07 | $27.54 | $52.26 | 225,100 | — | — |
| 2026-05-06 | $28.09 | $53.30 | 240,500 | — | — |
| 2026-05-05 | $27.36 | $51.92 | 165,600 | — | — |
| 2026-05-04 | $26.97 | $51.18 | 217,000 | — | — |
| 2026-05-01 | $26.97 | $51.18 | 242,900 | — | — |
| 2026-04-30 | $25.97 | $49.28 | 322,800 | — | — |
| 2026-04-29 | $25.13 | $47.68 | 208,900 | — | — |
| 2026-04-28 | $25.09 | $47.61 | 326,100 | — | — |
| 2026-04-27 | $26.20 | $49.71 | 312,000 | — | — |
| 2026-04-24 | $26.72 | $50.70 | 267,000 | — | — |
| 2026-04-23 | $25.81 | $48.97 | 172,100 | — | — |
| 2026-04-22 | $25.91 | $49.16 | 169,900 | — | — |
| 2026-04-21 | $25.46 | $48.31 | 183,800 | — | — |
| 2026-04-20 | $25.42 | $48.23 | 268,700 | — | — |
| 2026-04-17 | $24.97 | $47.38 | 198,800 | — | — |
| 2026-04-16 | $24.62 | $46.72 | 200,200 | — | — |
| 2026-04-15 | $24.24 | $46.00 | 138,500 | — | — |
| 2026-04-14 | $24.24 | $45.69 | 176,300 | — | — |
| 2026-04-13 | $23.92 | $45.08 | 150,000 | — | — |
| 2026-04-10 | $23.44 | $44.18 | 214,400 | — | — |
| 2026-04-09 | $23.43 | $44.16 | 161,700 | — | — |
| 2026-04-08 | $23.38 | $44.06 | 197,300 | — | — |
| 2026-04-07 | $22.43 | $42.27 | 123,200 | — | — |
| 2026-04-06 | $22.50 | $42.41 | 138,000 | — | — |
| 2026-04-02 | $22.36 | $42.14 | 118,100 | — | — |
| 2026-04-01 | $22.60 | $42.59 | 202,500 | — | — |
| 2026-03-31 | $22.15 | $41.75 | 324,300 | — | — |
| 2026-03-30 | $21.21 | $39.98 | 194,600 | — | — |
| 2026-03-27 | $21.47 | $40.47 | 139,200 | — | — |
| 2026-03-26 | $21.94 | $41.35 | 223,500 | — | — |
| 2026-03-25 | $22.69 | $42.76 | 165,800 | — | — |
| 2026-03-24 | $22.11 | $41.67 | 200,200 | — | — |
| 2026-03-23 | $21.83 | $41.14 | 108,400 | — | — |
| 2026-03-20 | $21.42 | $40.37 | 170,600 | — | — |
| 2026-03-19 | $21.88 | $41.24 | 123,400 | — | — |
| 2026-03-18 | $21.76 | $41.01 | 161,800 | — | — |
| 2026-03-17 | $21.90 | $41.28 | 127,200 | — | — |
| 2026-03-16 | $21.84 | $41.16 | 151,200 | — | — |
| 2026-03-13 | $21.38 | $40.30 | 175,900 | — | — |
| 2026-03-12 | $21.54 | $40.29 | 373,000 | — | — |
| 2026-03-11 | $21.66 | $40.51 | 563,800 | — | — |
| 2026-03-10 | $21.15 | $39.56 | 669,000 | — | — |
| 2026-03-09 | $21.06 | $39.39 | 321,300 | — | — |
| 2026-03-06 | $21.17 | $39.60 | 355,800 | — | — |
| 2026-03-05 | $21.99 | $41.13 | 207,700 | — | — |
| 2026-03-04 | $22.35 | $41.80 | 168,900 | — | — |
| 2026-03-03 | $22.16 | $41.45 | 278,900 | — | — |
| 2026-03-02 | $23.07 | $43.15 | 198,100 | — | — |
| 2026-02-27 | $22.76 | $42.57 | 193,000 | — | — |
| 2026-02-26 | $23.04 | $43.10 | 119,700 | — | — |
| 2026-02-25 | $23.14 | $43.28 | 164,300 | — | — |
| 2026-02-24 | $22.97 | $42.96 | 107,700 | — | — |
| 2026-02-23 | $22.94 | $42.91 | 160,100 | — | — |
| 2026-02-20 | $23.21 | $43.41 | 101,100 | — | — |
| 2026-02-19 | $23.06 | $43.13 | 83,400 | — | — |
| 2026-02-18 | $23.05 | $43.11 | 95,500 | — | — |
| 2026-02-17 | $22.71 | $42.48 | 167,400 | — | — |
| 2026-02-13 | $22.75 | $42.55 | 137,700 | — | — |
| 2026-02-12 | $22.83 | $42.40 | 190,200 | — | — |
| 2026-02-11 | $23.26 | $43.20 | 181,200 | — | — |
| 2026-02-10 | $23.18 | $43.05 | 268,700 | — | — |
| 2026-02-09 | $23.06 | $42.82 | 135,100 | — | — |
| 2026-02-06 | $22.56 | $41.90 | 229,000 | — | — |
| 2026-02-05 | $21.86 | $40.60 | 302,300 | — | — |
| 2026-02-04 | $22.00 | $40.86 | 319,100 | — | — |
| 2026-02-03 | $22.32 | $41.45 | 265,600 | — | — |
| 2026-02-02 | $22.61 | $41.99 | 289,600 | — | — |
| 2026-01-30 | $22.38 | $41.56 | 399,200 | — | — |
| 2026-01-29 | $22.89 | $42.51 | 207,700 | — | — |
| 2026-01-28 | $22.90 | $42.53 | 178,500 | — | — |
| 2026-01-27 | $22.72 | $42.19 | 204,000 | — | — |
| 2026-01-26 | $22.54 | $41.86 | 142,700 | — | — |
| 2026-01-23 | $22.64 | $42.04 | 127,200 | — | — |
| 2026-01-22 | $22.59 | $41.95 | 185,800 | — | — |
| 2026-01-21 | $22.55 | $41.88 | 216,900 | — | — |
| 2026-01-20 | $22.37 | $41.54 | 219,500 | — | — |
| 2026-01-16 | $22.82 | $42.08 | 1,458,400 | — | — |
| 2026-01-15 | $22.98 | $42.37 | 384,800 | — | — |
| 2026-01-14 | $22.81 | $42.06 | 393,900 | — | — |
| 2026-01-13 | $22.83 | $42.09 | 280,800 | — | — |
| 2026-01-12 | $22.68 | $41.82 | 353,200 | — | — |
| 2026-01-09 | $22.79 | $42.02 | 270,500 | — | — |
| 2026-01-08 | $22.51 | $41.50 | 274,000 | — | — |
| 2026-01-07 | $22.78 | $42.00 | 263,900 | — | — |
| 2026-01-06 | $22.93 | $42.28 | 212,500 | — | — |
| 2026-01-05 | $22.98 | $42.37 | 190,100 | — | — |
| 2026-01-02 | $23.07 | $42.54 | 457,300 | — | — |