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
- 2017-04-03 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 | — | — | — | $27.47 | 115,728 |
| 2026-09-03 | — | — | — | $29.65 | 132,038 |
| 2026-09-02 | — | — | — | $28.86 | 135,714 |
| 2026-09-01 | — | — | — | $29.52 | 107,207 |
| 2026-08-31 | — | — | — | $29.57 | 120,607 |
| 2026-08-28 | — | — | — | $29.62 | 70,471 |
| 2026-08-27 | $29.44 | $34.14 | 3,133,400 | $27.33 | 185,010 |
| 2026-08-26 | $27.32 | $31.68 | 1,716,800 | $27.04 | 78,864 |
| 2026-08-25 | $27.46 | $31.84 | 1,445,000 | $27.36 | 43,927 |
| 2026-08-24 | $27.90 | $32.35 | 1,812,500 | $27.73 | 112,285 |
| 2026-08-21 | $27.61 | $32.01 | 2,071,800 | $27.31 | 97,833 |
| 2026-08-20 | $26.86 | $31.14 | 1,759,200 | $26.55 | 80,076 |
| 2026-08-19 | $26.85 | $31.13 | 3,684,200 | $25.55 | 172,089 |
| 2026-08-18 | $25.18 | $29.20 | 1,665,800 | $25.61 | 90,609 |
| 2026-08-17 | $25.91 | $30.04 | 2,110,400 | $25.18 | 177,664 |
| 2026-08-14 | $25.48 | $29.54 | 1,921,800 | $24.49 | 94,005 |
| 2026-08-13 | $24.09 | $27.93 | 2,359,100 | $24.76 | 98,986 |
| 2026-08-12 | $24.66 | $28.59 | 1,671,200 | $24.44 | 60,193 |
| 2026-08-11 | $24.41 | $28.22 | 2,164,100 | $24.58 | 89,652 |
| 2026-08-10 | $24.65 | $28.49 | 2,749,700 | $23.91 | 116,213 |
| 2026-08-07 | $23.81 | $27.52 | 1,689,600 | $23.12 | 97,516 |
| 2026-08-06 | $23.52 | $27.19 | 2,973,300 | $23.20 | 104,546 |
| 2026-08-05 | $22.80 | $26.36 | 2,506,200 | $22.67 | 111,585 |
| 2026-08-04 | $22.36 | $25.85 | 1,674,900 | $22.01 | 73,211 |
| 2026-08-03 | $21.79 | $25.19 | 2,130,800 | $21.38 | 96,363 |
| 2026-07-31 | $21.32 | $24.64 | 2,128,800 | $21.79 | 104,799 |
| 2026-07-30 | $21.40 | $24.74 | 2,774,900 | $21.05 | 127,550 |
| 2026-07-29 | $20.82 | $24.07 | 7,279,100 | $21.17 | 550,260 |
| 2026-07-28 | $23.24 | $26.86 | 4,311,300 | $22.96 | 164,768 |
| 2026-07-27 | $23.09 | $26.69 | 2,117,300 | $22.55 | 97,796 |
| 2026-07-24 | $22.80 | $26.36 | 1,801,600 | $23.76 | 124,071 |
| 2026-07-23 | $23.82 | $27.53 | 1,976,400 | $24.28 | 70,675 |
| 2026-07-22 | $23.88 | $27.60 | 2,415,500 | $23.47 | 111,876 |
| 2026-07-21 | $23.07 | $26.67 | 2,218,400 | $23.10 | 185,174 |
| 2026-07-20 | $22.94 | $26.52 | 1,831,600 | $22.54 | 113,667 |
| 2026-07-17 | $22.44 | $25.94 | 2,137,800 | — | — |
| 2026-07-16 | $22.62 | $26.15 | 1,593,500 | — | — |
| 2026-07-15 | $23.55 | $27.22 | 1,813,900 | — | — |
| 2026-07-14 | $24.04 | $27.79 | 1,867,200 | — | — |
| 2026-07-13 | $23.60 | $27.28 | 1,797,600 | — | — |
| 2026-07-10 | $23.37 | $27.01 | 1,996,400 | — | — |
| 2026-07-09 | $23.43 | $27.08 | 2,004,400 | — | — |
| 2026-07-08 | $22.88 | $26.45 | 2,564,900 | — | — |
| 2026-07-07 | $22.67 | $26.21 | 3,515,000 | — | — |
| 2026-07-06 | $22.68 | $26.22 | 2,701,700 | — | — |
| 2026-07-02 | $22.30 | $25.78 | 2,121,000 | — | — |
| 2026-07-01 | $22.20 | $25.66 | 3,649,800 | — | — |
| 2026-06-30 | $23.12 | $26.73 | 4,428,000 | — | — |
| 2026-06-29 | $23.28 | $26.91 | 2,277,600 | — | — |
| 2026-06-26 | $23.51 | $27.18 | 4,085,400 | — | — |
| 2026-06-25 | $23.69 | $27.38 | 1,995,600 | — | — |
| 2026-06-24 | $23.29 | $26.92 | 2,436,800 | — | — |
| 2026-06-23 | $24.24 | $28.02 | 2,697,700 | — | — |
| 2026-06-22 | $24.12 | $27.88 | 2,641,000 | — | — |
| 2026-06-18 | $24.80 | $28.67 | 4,047,900 | — | — |
| 2026-06-17 | $25.66 | $29.66 | 2,286,600 | — | — |
| 2026-06-16 | $25.47 | $29.44 | 2,245,300 | — | — |
| 2026-06-15 | $26.03 | $30.09 | 5,730,800 | — | — |
| 2026-06-12 | $27.40 | $31.67 | 2,465,200 | — | — |
| 2026-06-11 | $26.36 | $30.47 | 2,118,900 | — | — |
| 2026-06-10 | $26.26 | $30.36 | 2,899,000 | — | — |
| 2026-06-09 | $27.13 | $31.36 | 3,406,300 | — | — |
| 2026-06-08 | $28.19 | $32.59 | 2,618,500 | — | — |
| 2026-06-05 | $28.10 | $32.48 | 3,833,100 | — | — |
| 2026-06-04 | $31.21 | $36.08 | 6,058,000 | — | — |
| 2026-06-03 | $30.11 | $34.81 | 4,089,800 | — | — |
| 2026-06-02 | $29.62 | $34.24 | 3,147,800 | — | — |
| 2026-06-01 | $29.06 | $33.59 | 5,422,600 | — | — |
| 2026-05-29 | $27.05 | $31.27 | 8,031,400 | — | — |
| 2026-05-28 | $29.10 | $33.64 | 12,044,200 | — | — |
| 2026-05-27 | $26.34 | $30.45 | 3,207,000 | — | — |
| 2026-05-26 | $25.90 | $29.94 | 3,964,500 | — | — |
| 2026-05-22 | $24.55 | $28.38 | 2,580,100 | — | — |
| 2026-05-21 | $24.41 | $28.22 | 3,762,600 | — | — |
| 2026-05-20 | $23.36 | $27.00 | 1,730,000 | — | — |
| 2026-05-19 | $23.74 | $27.44 | 2,036,100 | — | — |
| 2026-05-18 | $23.82 | $27.45 | 2,979,900 | — | — |
| 2026-05-15 | $23.77 | $27.39 | 2,470,000 | — | — |
| 2026-05-14 | $24.26 | $27.95 | 2,024,100 | — | — |
| 2026-05-13 | $24.05 | $27.71 | 2,594,700 | — | — |
| 2026-05-12 | $24.77 | $28.54 | 3,040,200 | — | — |
| 2026-05-11 | $24.67 | $28.43 | 3,549,100 | — | — |
| 2026-05-08 | $23.59 | $27.18 | 2,363,000 | — | — |
| 2026-05-07 | $24.07 | $27.74 | 3,466,800 | — | — |
| 2026-05-06 | $24.96 | $28.76 | 5,630,100 | — | — |
| 2026-05-05 | $25.00 | $28.81 | 6,942,900 | — | — |
| 2026-05-04 | $26.52 | $30.56 | 3,289,300 | — | — |
| 2026-05-01 | $26.53 | $30.57 | 4,290,000 | — | — |
| 2026-04-30 | $26.66 | $30.72 | 3,300,000 | — | — |
| 2026-04-29 | $27.44 | $31.62 | 2,282,800 | — | — |
| 2026-04-28 | $26.90 | $31.00 | 1,644,500 | — | — |
| 2026-04-27 | $27.07 | $31.19 | 1,344,900 | — | — |
| 2026-04-24 | $26.60 | $30.65 | 1,986,200 | — | — |
| 2026-04-23 | $27.36 | $31.53 | 2,056,700 | — | — |
| 2026-04-22 | $27.71 | $31.93 | 2,730,400 | — | — |
| 2026-04-21 | $27.04 | $31.16 | 3,503,300 | — | — |
| 2026-04-20 | $25.72 | $29.64 | 2,459,600 | — | — |
| 2026-04-17 | $25.65 | $29.56 | 5,031,400 | — | — |
| 2026-04-16 | $26.93 | $31.03 | 3,647,900 | — | — |
| 2026-04-15 | $28.03 | $32.30 | 2,730,100 | — | — |
| 2026-04-14 | $27.69 | $31.91 | 2,612,300 | — | — |
| 2026-04-13 | $28.48 | $32.82 | 2,433,800 | — | — |
| 2026-04-10 | $28.29 | $32.60 | 3,597,600 | — | — |
| 2026-04-09 | $27.71 | $31.93 | 5,593,600 | — | — |
| 2026-04-08 | $30.18 | $34.78 | 4,841,600 | — | — |
| 2026-04-07 | $31.96 | $36.83 | 2,642,000 | — | — |
| 2026-04-06 | $33.03 | $38.06 | 1,914,200 | — | — |
| 2026-04-02 | $33.56 | $38.67 | 3,075,100 | — | — |
| 2026-04-01 | $32.86 | $37.86 | 3,487,600 | — | — |
| 2026-03-31 | $32.95 | $37.97 | 5,658,700 | — | — |
| 2026-03-30 | $35.68 | $41.11 | 6,012,700 | — | — |
| 2026-03-27 | $39.50 | $45.52 | 4,791,800 | — | — |
| 2026-03-26 | $37.43 | $43.13 | 3,618,900 | — | — |
| 2026-03-25 | $37.68 | $43.42 | 2,695,700 | — | — |
| 2026-03-24 | $38.19 | $44.01 | 5,472,800 | — | — |
| 2026-03-23 | $35.39 | $40.78 | 4,655,700 | — | — |
| 2026-03-20 | $37.31 | $42.99 | 8,037,800 | — | — |
| 2026-03-19 | $37.45 | $43.15 | 9,898,600 | — | — |
| 2026-03-18 | $36.26 | $41.78 | 3,353,300 | — | — |
| 2026-03-17 | $35.40 | $40.79 | 2,857,600 | — | — |
| 2026-03-16 | $35.07 | $40.41 | 2,828,300 | — | — |
| 2026-03-13 | $34.64 | $39.92 | 2,053,000 | — | — |
| 2026-03-12 | $35.93 | $41.40 | 2,748,700 | — | — |
| 2026-03-11 | $34.52 | $39.78 | 2,144,600 | — | — |
| 2026-03-10 | $32.56 | $37.52 | 2,196,600 | — | — |
| 2026-03-09 | $33.28 | $38.35 | 2,521,400 | — | — |
| 2026-03-06 | $32.12 | $37.01 | 2,557,300 | — | — |
| 2026-03-05 | $33.28 | $38.35 | 3,503,300 | — | — |
| 2026-03-04 | $35.69 | $41.13 | 2,984,800 | — | — |
| 2026-03-03 | $34.88 | $40.19 | 3,790,900 | — | — |
| 2026-03-02 | $33.63 | $38.75 | 4,299,200 | — | — |
| 2026-02-27 | $31.54 | $36.34 | 4,151,300 | — | — |
| 2026-02-26 | $32.29 | $37.21 | 3,410,400 | — | — |
| 2026-02-25 | $32.95 | $37.97 | 1,827,100 | — | — |
| 2026-02-24 | $33.95 | $39.12 | 2,236,300 | — | — |
| 2026-02-23 | $33.18 | $38.23 | 1,854,900 | — | — |
| 2026-02-20 | $33.53 | $38.55 | 2,159,100 | — | — |
| 2026-02-19 | $33.97 | $39.06 | 2,293,400 | — | — |
| 2026-02-18 | $33.29 | $38.27 | 2,496,200 | — | — |
| 2026-02-17 | $32.40 | $37.25 | 2,530,300 | — | — |
| 2026-02-13 | $34.45 | $39.61 | 3,299,800 | — | — |
| 2026-02-12 | $35.14 | $40.40 | 4,765,900 | — | — |
| 2026-02-11 | $36.77 | $42.28 | 2,583,200 | — | — |
| 2026-02-10 | $35.96 | $41.34 | 3,763,000 | — | — |
| 2026-02-09 | $37.83 | $43.49 | 3,305,600 | — | — |
| 2026-02-06 | $36.92 | $42.45 | 3,765,800 | — | — |
| 2026-02-05 | $34.24 | $39.37 | 3,745,200 | — | — |
| 2026-02-04 | $35.01 | $40.25 | 3,473,900 | — | — |
| 2026-02-03 | $35.23 | $40.50 | 2,139,400 | — | — |
| 2026-02-02 | $34.20 | $39.32 | 3,137,300 | — | — |
| 2026-01-30 | $35.26 | $40.54 | 3,030,400 | — | — |
| 2026-01-29 | $36.13 | $41.54 | 3,136,700 | — | — |
| 2026-01-28 | $35.18 | $40.45 | 3,062,200 | — | — |
| 2026-01-27 | $36.09 | $41.49 | 1,885,000 | — | — |
| 2026-01-26 | $35.72 | $41.07 | 3,313,700 | — | — |
| 2026-01-23 | $37.96 | $43.64 | 2,055,800 | — | — |
| 2026-01-22 | $38.52 | $44.29 | 4,706,100 | — | — |
| 2026-01-21 | $38.83 | $44.64 | 3,873,600 | — | — |
| 2026-01-20 | $37.14 | $42.70 | 2,998,900 | — | — |
| 2026-01-16 | $36.36 | $41.80 | 3,061,000 | — | — |
| 2026-01-15 | $36.06 | $41.46 | 4,129,800 | — | — |
| 2026-01-14 | $36.04 | $41.44 | 4,786,100 | — | — |
| 2026-01-13 | $33.54 | $38.56 | 1,970,200 | — | — |
| 2026-01-12 | $34.15 | $39.26 | 3,130,300 | — | — |
| 2026-01-09 | $33.80 | $38.86 | 4,102,600 | — | — |
| 2026-01-08 | $32.80 | $37.71 | 2,965,300 | — | — |
| 2026-01-07 | $32.16 | $36.98 | 2,720,800 | — | — |
| 2026-01-06 | $32.27 | $37.10 | 5,011,200 | — | — |
| 2026-01-05 | $30.62 | $35.20 | 2,298,200 | — | — |
| 2026-01-02 | $30.68 | $35.27 | 1,783,400 | — | — |