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
- 2019-10-24 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 | — | — | — | $31.28 | 52,910 |
| 2026-09-03 | — | — | — | $31.79 | 24,427 |
| 2026-09-02 | — | — | — | $30.34 | 39,390 |
| 2026-09-01 | — | — | — | $31.00 | 47,706 |
| 2026-08-31 | — | — | — | $30.72 | 69,115 |
| 2026-08-28 | — | — | — | $30.42 | 41,723 |
| 2026-08-27 | $30.16 | $30.16 | 925,000 | $30.50 | 58,443 |
| 2026-08-26 | $30.41 | $30.41 | 618,600 | $30.48 | 44,672 |
| 2026-08-25 | $30.91 | $30.91 | 1,049,800 | $31.31 | 66,756 |
| 2026-08-24 | $31.30 | $31.30 | 885,900 | $32.06 | 58,719 |
| 2026-08-21 | $31.90 | $31.90 | 552,800 | $31.34 | 33,032 |
| 2026-08-20 | $31.45 | $31.45 | 670,700 | $31.03 | 34,089 |
| 2026-08-19 | $31.15 | $31.15 | 991,000 | $30.76 | 28,723 |
| 2026-08-18 | $30.20 | $30.20 | 851,800 | $30.99 | 63,443 |
| 2026-08-17 | $30.77 | $30.77 | 1,120,800 | $30.64 | 87,703 |
| 2026-08-14 | $31.51 | $31.51 | 1,663,600 | $30.64 | 76,970 |
| 2026-08-13 | $30.85 | $30.85 | 822,800 | $31.58 | 54,434 |
| 2026-08-12 | $31.01 | $31.01 | 1,823,900 | $29.66 | 86,173 |
| 2026-08-11 | $29.76 | $29.76 | 568,000 | $29.11 | 30,345 |
| 2026-08-10 | $28.85 | $28.85 | 760,000 | $29.19 | 58,204 |
| 2026-08-07 | $29.54 | $29.54 | 1,418,100 | $28.73 | 92,657 |
| 2026-08-06 | $28.60 | $28.60 | 1,228,600 | $29.00 | 82,975 |
| 2026-08-05 | $28.77 | $28.77 | 857,100 | $28.76 | 61,027 |
| 2026-08-04 | $28.86 | $28.86 | 1,317,800 | $28.70 | 55,703 |
| 2026-08-03 | $29.48 | $29.48 | 1,878,200 | $28.78 | 128,528 |
| 2026-07-31 | $27.74 | $27.74 | 1,253,500 | $26.76 | 82,925 |
| 2026-07-30 | $26.69 | $26.69 | 1,077,700 | $27.51 | 81,405 |
| 2026-07-29 | $28.22 | $28.22 | 951,600 | $27.55 | 71,243 |
| 2026-07-28 | $28.63 | $28.63 | 1,700,600 | $27.82 | 81,818 |
| 2026-07-27 | $27.40 | $27.40 | 2,158,400 | $26.49 | 78,107 |
| 2026-07-24 | $26.47 | $26.47 | 876,600 | $26.00 | 50,867 |
| 2026-07-23 | $25.89 | $25.89 | 1,201,400 | $25.14 | 69,637 |
| 2026-07-22 | $25.20 | $25.20 | 1,513,100 | $26.42 | 131,146 |
| 2026-07-21 | $26.15 | $26.15 | 880,200 | $26.50 | 58,472 |
| 2026-07-20 | $26.95 | $26.95 | 1,349,800 | $27.19 | 83,884 |
| 2026-07-17 | $27.25 | $27.25 | 1,306,800 | — | — |
| 2026-07-16 | $27.50 | $27.50 | 1,489,300 | — | — |
| 2026-07-15 | $25.62 | $25.62 | 868,000 | — | — |
| 2026-07-14 | $26.51 | $26.51 | 858,400 | — | — |
| 2026-07-13 | $27.32 | $27.32 | 854,700 | — | — |
| 2026-07-10 | $26.50 | $26.50 | 884,700 | — | — |
| 2026-07-09 | $26.45 | $26.45 | 1,139,000 | — | — |
| 2026-07-08 | $26.87 | $26.87 | 1,064,500 | — | — |
| 2026-07-07 | $27.30 | $27.30 | 1,053,000 | — | — |
| 2026-07-06 | $27.09 | $27.09 | 1,608,900 | — | — |
| 2026-07-02 | $28.41 | $28.41 | 1,749,200 | — | — |
| 2026-07-01 | $26.91 | $26.91 | 2,128,100 | — | — |
| 2026-06-30 | $26.58 | $26.58 | 1,352,100 | — | — |
| 2026-06-29 | $26.25 | $26.25 | 1,824,200 | — | — |
| 2026-06-26 | $26.22 | $26.22 | 4,386,500 | — | — |
| 2026-06-25 | $24.01 | $24.01 | 1,353,600 | — | — |
| 2026-06-24 | $24.87 | $24.87 | 3,016,900 | — | — |
| 2026-06-23 | $24.39 | $24.39 | 3,167,000 | — | — |
| 2026-06-22 | $23.52 | $23.52 | 4,888,100 | — | — |
| 2026-06-18 | $20.24 | $20.24 | 6,111,600 | — | — |
| 2026-06-17 | $17.33 | $17.33 | 1,898,000 | — | — |
| 2026-06-16 | $18.69 | $18.69 | 1,769,100 | — | — |
| 2026-06-15 | $18.16 | $18.16 | 1,060,300 | — | — |
| 2026-06-12 | $18.13 | $18.13 | 1,191,300 | — | — |
| 2026-06-11 | $18.47 | $18.47 | 1,163,400 | — | — |
| 2026-06-10 | $19.37 | $19.37 | 1,126,700 | — | — |
| 2026-06-09 | $19.36 | $19.36 | 1,611,100 | — | — |
| 2026-06-08 | $19.24 | $19.24 | 1,548,800 | — | — |
| 2026-06-05 | $19.88 | $19.88 | 1,446,300 | — | — |
| 2026-06-04 | $19.24 | $19.24 | 1,185,700 | — | — |
| 2026-06-03 | $18.77 | $18.77 | 1,345,300 | — | — |
| 2026-06-02 | $19.48 | $19.48 | 2,398,300 | — | — |
| 2026-06-01 | $20.19 | $20.19 | 1,414,800 | — | — |
| 2026-05-29 | $19.42 | $19.42 | 1,980,300 | — | — |
| 2026-05-28 | $19.86 | $19.86 | 1,960,700 | — | — |
| 2026-05-27 | $19.39 | $19.39 | 2,526,100 | — | — |
| 2026-05-26 | $19.01 | $19.01 | 1,896,700 | — | — |
| 2026-05-22 | $19.66 | $19.66 | 1,357,300 | — | — |
| 2026-05-21 | $20.37 | $20.37 | 891,400 | — | — |
| 2026-05-20 | $20.12 | $20.12 | 1,201,200 | — | — |
| 2026-05-19 | $19.86 | $19.86 | 962,900 | — | — |
| 2026-05-18 | $20.88 | $20.88 | 887,700 | — | — |
| 2026-05-15 | $20.02 | $20.02 | 939,400 | — | — |
| 2026-05-14 | $19.81 | $19.81 | 1,534,300 | — | — |
| 2026-05-13 | $20.14 | $20.14 | 1,331,700 | — | — |
| 2026-05-12 | $20.07 | $20.07 | 1,150,000 | — | — |
| 2026-05-11 | $20.16 | $20.16 | 1,099,400 | — | — |
| 2026-05-08 | $20.18 | $20.18 | 1,098,600 | — | — |
| 2026-05-07 | $20.98 | $20.98 | 1,424,000 | — | — |
| 2026-05-06 | $20.59 | $20.59 | 1,669,700 | — | — |
| 2026-05-05 | $21.27 | $21.27 | 2,386,700 | — | — |
| 2026-05-04 | $21.97 | $21.97 | 1,645,100 | — | — |
| 2026-05-01 | $22.03 | $22.03 | 1,634,600 | — | — |
| 2026-04-30 | $22.72 | $22.72 | 1,112,000 | — | — |
| 2026-04-29 | $23.29 | $23.29 | 819,100 | — | — |
| 2026-04-28 | $23.72 | $23.72 | 1,131,300 | — | — |
| 2026-04-27 | $24.39 | $24.39 | 1,516,000 | — | — |
| 2026-04-24 | $25.13 | $25.13 | 751,700 | — | — |
| 2026-04-23 | $25.28 | $25.28 | 1,420,000 | — | — |
| 2026-04-22 | $25.60 | $25.60 | 973,900 | — | — |
| 2026-04-21 | $26.53 | $26.53 | 1,847,200 | — | — |
| 2026-04-20 | $25.82 | $25.82 | 1,498,100 | — | — |
| 2026-04-17 | $25.04 | $25.04 | 1,730,100 | — | — |
| 2026-04-16 | $24.03 | $24.03 | 2,088,100 | — | — |
| 2026-04-15 | $22.83 | $22.83 | 995,000 | — | — |
| 2026-04-14 | $22.25 | $22.25 | 1,212,700 | — | — |
| 2026-04-13 | $22.12 | $22.12 | 1,219,700 | — | — |
| 2026-04-10 | $21.39 | $21.39 | 1,420,200 | — | — |
| 2026-04-09 | $21.94 | $21.94 | 1,600,100 | — | — |
| 2026-04-08 | $22.76 | $22.76 | 1,222,200 | — | — |
| 2026-04-07 | $21.51 | $21.51 | 1,297,500 | — | — |
| 2026-04-06 | $22.13 | $22.13 | 771,500 | — | — |
| 2026-04-02 | $22.35 | $22.35 | 1,345,700 | — | — |
| 2026-04-01 | $21.53 | $21.53 | 1,400,300 | — | — |
| 2026-03-31 | $21.94 | $21.94 | 1,802,900 | — | — |
| 2026-03-30 | $22.01 | $22.01 | 1,469,400 | — | — |
| 2026-03-27 | $21.09 | $21.09 | 2,445,800 | — | — |
| 2026-03-26 | $21.68 | $21.68 | 2,851,700 | — | — |
| 2026-03-25 | $21.24 | $21.24 | 1,780,800 | — | — |
| 2026-03-24 | $22.09 | $22.09 | 1,343,300 | — | — |
| 2026-03-23 | $22.14 | $22.14 | 2,232,200 | — | — |
| 2026-03-20 | $21.64 | $21.64 | 6,047,000 | — | — |
| 2026-03-19 | $21.12 | $21.12 | 2,351,600 | — | — |
| 2026-03-18 | $21.13 | $21.13 | 1,494,500 | — | — |
| 2026-03-17 | $21.42 | $21.42 | 1,801,200 | — | — |
| 2026-03-16 | $21.11 | $21.11 | 2,016,100 | — | — |
| 2026-03-13 | $21.06 | $21.06 | 1,714,400 | — | — |
| 2026-03-12 | $20.81 | $20.81 | 1,765,700 | — | — |
| 2026-03-11 | $20.51 | $20.51 | 1,734,500 | — | — |
| 2026-03-10 | $20.87 | $20.87 | 2,494,800 | — | — |
| 2026-03-09 | $20.01 | $20.01 | 2,024,100 | — | — |
| 2026-03-06 | $21.03 | $21.03 | 1,885,100 | — | — |
| 2026-03-05 | $22.24 | $22.24 | 1,664,400 | — | — |
| 2026-03-04 | $22.05 | $22.05 | 1,167,700 | — | — |
| 2026-03-03 | $22.29 | $22.29 | 1,748,600 | — | — |
| 2026-03-02 | $23.19 | $23.19 | 2,905,800 | — | — |
| 2026-02-27 | $23.23 | $23.23 | 3,246,000 | — | — |
| 2026-02-26 | $18.49 | $18.49 | 3,668,100 | — | — |
| 2026-02-25 | $16.94 | $16.94 | 2,140,700 | — | — |
| 2026-02-24 | $16.60 | $16.60 | 1,227,000 | — | — |
| 2026-02-23 | $16.57 | $16.57 | 1,800,300 | — | — |
| 2026-02-20 | $16.53 | $16.53 | 831,000 | — | — |
| 2026-02-19 | $16.53 | $16.53 | 1,089,100 | — | — |
| 2026-02-18 | $16.93 | $16.93 | 1,125,800 | — | — |
| 2026-02-17 | $17.31 | $17.31 | 1,496,100 | — | — |
| 2026-02-13 | $16.50 | $16.50 | 1,391,700 | — | — |
| 2026-02-12 | $16.76 | $16.76 | 1,507,500 | — | — |
| 2026-02-11 | $16.51 | $16.51 | 2,822,100 | — | — |
| 2026-02-10 | $17.00 | $17.00 | 2,196,900 | — | — |
| 2026-02-09 | $17.69 | $17.69 | 1,876,600 | — | — |
| 2026-02-06 | $19.57 | $19.57 | 2,701,700 | — | — |
| 2026-02-05 | $18.76 | $18.76 | 1,449,000 | — | — |
| 2026-02-04 | $20.62 | $20.62 | 1,571,900 | — | — |
| 2026-02-03 | $20.50 | $20.50 | 1,932,100 | — | — |
| 2026-02-02 | $20.59 | $20.59 | 1,537,700 | — | — |
| 2026-01-30 | $21.92 | $21.92 | 1,066,600 | — | — |
| 2026-01-29 | $22.83 | $22.83 | 1,243,500 | — | — |
| 2026-01-28 | $22.82 | $22.82 | 1,561,800 | — | — |
| 2026-01-27 | $24.04 | $24.04 | 1,705,200 | — | — |
| 2026-01-26 | $25.84 | $25.84 | 998,200 | — | — |
| 2026-01-23 | $25.13 | $25.13 | 1,091,000 | — | — |
| 2026-01-22 | $26.33 | $26.33 | 791,000 | — | — |
| 2026-01-21 | $26.21 | $26.21 | 1,872,600 | — | — |
| 2026-01-20 | $26.26 | $26.26 | 833,400 | — | — |
| 2026-01-16 | $26.64 | $26.64 | 1,109,900 | — | — |
| 2026-01-15 | $26.17 | $26.17 | 867,000 | — | — |
| 2026-01-14 | $26.59 | $26.59 | 1,339,000 | — | — |
| 2026-01-13 | $25.48 | $25.48 | 1,515,800 | — | — |
| 2026-01-12 | $25.81 | $25.81 | 884,100 | — | — |
| 2026-01-09 | $26.04 | $26.04 | 1,064,500 | — | — |
| 2026-01-08 | $26.21 | $26.21 | 1,792,600 | — | — |
| 2026-01-07 | $24.86 | $24.86 | 1,666,100 | — | — |
| 2026-01-06 | $24.93 | $24.93 | 1,269,500 | — | — |
| 2026-01-05 | $25.04 | $25.04 | 921,400 | — | — |
| 2026-01-02 | $23.78 | $23.78 | 935,900 | — | — |