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
- 2021-11-04 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 | — | — | — | $29.60 | 10,969 |
| 2026-09-03 | — | — | — | $29.00 | 21,713 |
| 2026-09-02 | — | — | — | $28.44 | 12,219 |
| 2026-09-01 | — | — | — | $29.85 | 14,814 |
| 2026-08-31 | — | — | — | $30.69 | 15,420 |
| 2026-08-28 | — | — | — | $31.25 | 12,495 |
| 2026-08-27 | $31.10 | $33.04 | 234,700 | $31.49 | 22,475 |
| 2026-08-26 | $31.52 | $33.49 | 244,400 | $31.80 | 31,481 |
| 2026-08-25 | $31.39 | $33.35 | 429,100 | $33.19 | 30,362 |
| 2026-08-24 | $33.08 | $35.14 | 380,100 | $33.80 | 15,050 |
| 2026-08-21 | $34.12 | $36.25 | 213,100 | $33.95 | 6,940 |
| 2026-08-20 | $33.85 | $35.96 | 228,200 | $33.65 | 12,346 |
| 2026-08-19 | $34.14 | $36.27 | 269,200 | $33.59 | 14,458 |
| 2026-08-18 | $33.45 | $35.54 | 295,500 | $32.92 | 18,147 |
| 2026-08-17 | $33.30 | $35.38 | 448,200 | $34.07 | 19,512 |
| 2026-08-14 | $34.14 | $36.27 | 258,000 | $33.82 | 9,344 |
| 2026-08-13 | $33.90 | $36.01 | 213,900 | $33.75 | 8,568 |
| 2026-08-12 | $33.72 | $35.82 | 257,500 | $34.33 | 8,653 |
| 2026-08-11 | $34.04 | $36.16 | 309,800 | $33.37 | 9,639 |
| 2026-08-10 | $32.76 | $34.80 | 352,800 | $32.58 | 14,684 |
| 2026-08-07 | $32.82 | $34.87 | 472,300 | $34.23 | 21,812 |
| 2026-08-06 | $35.02 | $37.20 | 1,633,800 | $34.19 | 69,043 |
| 2026-08-05 | $31.03 | $32.97 | 425,600 | $31.44 | 51,576 |
| 2026-08-04 | $30.92 | $32.85 | 410,800 | $31.42 | 37,635 |
| 2026-08-03 | $30.85 | $32.77 | 408,100 | $31.15 | 40,330 |
| 2026-07-31 | $30.83 | $32.75 | 377,700 | $30.48 | 23,073 |
| 2026-07-30 | $30.60 | $32.40 | 349,100 | $30.51 | 17,281 |
| 2026-07-29 | $30.54 | $32.34 | 436,800 | $33.25 | 20,863 |
| 2026-07-28 | $33.40 | $35.37 | 428,500 | $32.66 | 20,531 |
| 2026-07-27 | $32.81 | $34.74 | 472,000 | $32.82 | 27,378 |
| 2026-07-24 | $30.86 | $32.68 | 386,900 | $30.97 | 18,637 |
| 2026-07-23 | $30.47 | $32.26 | 327,100 | $29.25 | 9,252 |
| 2026-07-22 | $29.90 | $31.66 | 264,600 | $29.21 | 10,121 |
| 2026-07-21 | $29.15 | $30.87 | 260,600 | $29.10 | 13,833 |
| 2026-07-20 | $29.17 | $30.89 | 371,000 | $29.58 | 21,198 |
| 2026-07-17 | $29.06 | $30.77 | 281,200 | — | — |
| 2026-07-16 | $30.18 | $31.96 | 350,300 | — | — |
| 2026-07-15 | $28.84 | $30.54 | 194,500 | — | — |
| 2026-07-14 | $28.38 | $30.05 | 172,500 | — | — |
| 2026-07-13 | $28.33 | $30.00 | 212,600 | — | — |
| 2026-07-10 | $28.95 | $30.65 | 244,200 | — | — |
| 2026-07-09 | $29.56 | $31.30 | 303,100 | — | — |
| 2026-07-08 | $28.83 | $30.53 | 224,400 | — | — |
| 2026-07-07 | $29.33 | $31.06 | 250,800 | — | — |
| 2026-07-06 | $30.28 | $32.06 | 441,700 | — | — |
| 2026-07-02 | $29.44 | $31.17 | 289,600 | — | — |
| 2026-07-01 | $28.61 | $30.29 | 267,200 | — | — |
| 2026-06-30 | $28.51 | $30.19 | 349,100 | — | — |
| 2026-06-29 | $27.36 | $28.97 | 331,100 | — | — |
| 2026-06-26 | $28.02 | $29.67 | 1,076,000 | — | — |
| 2026-06-25 | $28.16 | $29.82 | 450,600 | — | — |
| 2026-06-24 | $28.75 | $30.44 | 421,000 | — | — |
| 2026-06-23 | $27.53 | $29.15 | 395,200 | — | — |
| 2026-06-22 | $27.56 | $29.18 | 412,300 | — | — |
| 2026-06-18 | $28.25 | $29.91 | 1,450,500 | — | — |
| 2026-06-17 | $28.17 | $29.83 | 795,100 | — | — |
| 2026-06-16 | $28.75 | $30.44 | 746,300 | — | — |
| 2026-06-15 | $29.09 | $30.80 | 455,600 | — | — |
| 2026-06-12 | $30.45 | $32.24 | 303,200 | — | — |
| 2026-06-11 | $30.96 | $32.78 | 238,000 | — | — |
| 2026-06-10 | $29.54 | $31.28 | 256,100 | — | — |
| 2026-06-09 | $30.19 | $31.97 | 349,000 | — | — |
| 2026-06-08 | $30.17 | $31.95 | 187,100 | — | — |
| 2026-06-05 | $30.01 | $31.78 | 322,500 | — | — |
| 2026-06-04 | $30.24 | $32.02 | 293,800 | — | — |
| 2026-06-03 | $29.19 | $30.91 | 393,500 | — | — |
| 2026-06-02 | $30.20 | $31.98 | 246,500 | — | — |
| 2026-06-01 | $30.62 | $32.42 | 250,800 | — | — |
| 2026-05-29 | $31.14 | $32.97 | 319,400 | — | — |
| 2026-05-28 | $31.95 | $33.83 | 329,900 | — | — |
| 2026-05-27 | $30.70 | $32.51 | 253,500 | — | — |
| 2026-05-26 | $31.07 | $32.90 | 248,900 | — | — |
| 2026-05-22 | $30.31 | $32.09 | 190,000 | — | — |
| 2026-05-21 | $29.84 | $31.60 | 229,000 | — | — |
| 2026-05-20 | $29.12 | $30.83 | 363,600 | — | — |
| 2026-05-19 | $29.59 | $31.33 | 272,000 | — | — |
| 2026-05-18 | $29.27 | $30.99 | 304,800 | — | — |
| 2026-05-15 | $29.78 | $31.53 | 359,900 | — | — |
| 2026-05-14 | $30.49 | $32.29 | 446,000 | — | — |
| 2026-05-13 | $31.28 | $33.12 | 937,300 | — | — |
| 2026-05-12 | $28.38 | $30.05 | 1,520,100 | — | — |
| 2026-05-11 | $31.36 | $33.21 | 664,900 | — | — |
| 2026-05-08 | $29.85 | $31.61 | 267,000 | — | — |
| 2026-05-07 | $29.91 | $31.67 | 459,400 | — | — |
| 2026-05-06 | $30.84 | $32.66 | 328,800 | — | — |
| 2026-05-05 | $29.85 | $31.61 | 325,300 | — | — |
| 2026-05-04 | $29.38 | $31.11 | 291,900 | — | — |
| 2026-05-01 | $29.85 | $31.61 | 442,600 | — | — |
| 2026-04-30 | $29.65 | $31.29 | 475,000 | — | — |
| 2026-04-29 | $27.38 | $28.89 | 439,600 | — | — |
| 2026-04-28 | $29.71 | $31.35 | 433,100 | — | — |
| 2026-04-27 | $29.41 | $31.04 | 286,300 | — | — |
| 2026-04-24 | $29.46 | $31.09 | 454,000 | — | — |
| 2026-04-23 | $29.08 | $30.69 | 389,300 | — | — |
| 2026-04-22 | $29.61 | $31.25 | 364,400 | — | — |
| 2026-04-21 | $29.45 | $31.08 | 434,800 | — | — |
| 2026-04-20 | $30.51 | $32.20 | 389,300 | — | — |
| 2026-04-17 | $31.32 | $33.05 | 698,100 | — | — |
| 2026-04-16 | $30.43 | $32.11 | 558,300 | — | — |
| 2026-04-15 | $33.09 | $34.92 | 373,700 | — | — |
| 2026-04-14 | $33.23 | $35.07 | 265,600 | — | — |
| 2026-04-13 | $32.99 | $34.81 | 260,200 | — | — |
| 2026-04-10 | $32.65 | $34.46 | 197,300 | — | — |
| 2026-04-09 | $33.40 | $35.25 | 355,200 | — | — |
| 2026-04-08 | $32.87 | $34.69 | 563,700 | — | — |
| 2026-04-07 | $31.18 | $32.90 | 266,000 | — | — |
| 2026-04-06 | $32.56 | $34.36 | 487,000 | — | — |
| 2026-04-02 | $32.51 | $34.31 | 503,500 | — | — |
| 2026-04-01 | $32.17 | $33.95 | 455,700 | — | — |
| 2026-03-31 | $30.68 | $32.38 | 356,000 | — | — |
| 2026-03-30 | $29.39 | $31.02 | 413,300 | — | — |
| 2026-03-27 | $29.96 | $31.62 | 339,900 | — | — |
| 2026-03-26 | $30.65 | $32.35 | 277,900 | — | — |
| 2026-03-25 | $32.22 | $34.00 | 478,300 | — | — |
| 2026-03-24 | $31.88 | $33.64 | 349,800 | — | — |
| 2026-03-23 | $31.61 | $33.36 | 464,400 | — | — |
| 2026-03-20 | $31.57 | $33.32 | 639,000 | — | — |
| 2026-03-19 | $32.08 | $33.85 | 325,700 | — | — |
| 2026-03-18 | $32.22 | $34.00 | 335,900 | — | — |
| 2026-03-17 | $32.98 | $34.80 | 348,800 | — | — |
| 2026-03-16 | $32.86 | $34.68 | 772,900 | — | — |
| 2026-03-13 | $31.65 | $33.40 | 643,600 | — | — |
| 2026-03-12 | $31.95 | $33.72 | 984,700 | — | — |
| 2026-03-11 | $35.21 | $37.16 | 1,349,400 | — | — |
| 2026-03-10 | $40.69 | $42.94 | 691,300 | — | — |
| 2026-03-09 | $44.00 | $46.43 | 706,700 | — | — |
| 2026-03-06 | $43.51 | $45.92 | 222,400 | — | — |
| 2026-03-05 | $45.00 | $47.49 | 426,700 | — | — |
| 2026-03-04 | $45.45 | $47.96 | 163,600 | — | — |
| 2026-03-03 | $44.91 | $47.39 | 236,900 | — | — |
| 2026-03-02 | $46.07 | $48.62 | 267,500 | — | — |
| 2026-02-27 | $44.39 | $46.85 | 189,600 | — | — |
| 2026-02-26 | $43.69 | $46.11 | 141,500 | — | — |
| 2026-02-25 | $42.51 | $44.86 | 128,000 | — | — |
| 2026-02-24 | $42.15 | $44.48 | 195,000 | — | — |
| 2026-02-23 | $42.24 | $44.58 | 178,500 | — | — |
| 2026-02-20 | $44.26 | $46.71 | 138,500 | — | — |
| 2026-02-19 | $43.37 | $45.77 | 223,800 | — | — |
| 2026-02-18 | $42.64 | $45.00 | 114,200 | — | — |
| 2026-02-17 | $42.38 | $44.72 | 123,100 | — | — |
| 2026-02-13 | $42.19 | $44.52 | 143,200 | — | — |
| 2026-02-12 | $41.25 | $43.53 | 148,400 | — | — |
| 2026-02-11 | $41.42 | $43.71 | 165,400 | — | — |
| 2026-02-10 | $42.11 | $44.44 | 202,300 | — | — |
| 2026-02-09 | $42.45 | $44.80 | 236,400 | — | — |
| 2026-02-06 | $41.63 | $43.93 | 146,700 | — | — |
| 2026-02-05 | $40.36 | $42.59 | 235,900 | — | — |
| 2026-02-04 | $41.33 | $43.62 | 197,100 | — | — |
| 2026-02-03 | $42.00 | $44.32 | 258,000 | — | — |
| 2026-02-02 | $40.72 | $42.97 | 198,500 | — | — |
| 2026-01-30 | $40.01 | $42.22 | 241,200 | — | — |
| 2026-01-29 | $40.14 | $42.25 | 169,400 | — | — |
| 2026-01-28 | $40.34 | $42.47 | 373,900 | — | — |
| 2026-01-27 | $41.88 | $44.09 | 292,000 | — | — |
| 2026-01-26 | $42.44 | $44.68 | 185,200 | — | — |
| 2026-01-23 | $43.43 | $45.72 | 134,300 | — | — |
| 2026-01-22 | $44.17 | $46.50 | 158,800 | — | — |
| 2026-01-21 | $44.66 | $47.01 | 258,200 | — | — |
| 2026-01-20 | $42.36 | $44.59 | 131,900 | — | — |
| 2026-01-16 | $43.61 | $45.91 | 155,800 | — | — |
| 2026-01-15 | $43.58 | $45.88 | 276,300 | — | — |
| 2026-01-14 | $41.87 | $44.08 | 214,500 | — | — |
| 2026-01-13 | $42.44 | $44.68 | 205,000 | — | — |
| 2026-01-12 | $42.29 | $44.52 | 249,100 | — | — |
| 2026-01-09 | $42.30 | $44.53 | 252,200 | — | — |
| 2026-01-08 | $42.41 | $44.64 | 372,100 | — | — |
| 2026-01-07 | $43.40 | $45.69 | 299,900 | — | — |
| 2026-01-06 | $42.79 | $45.04 | 203,400 | — | — |
| 2026-01-05 | $41.98 | $44.19 | 242,100 | — | — |
| 2026-01-02 | $41.12 | $43.29 | 230,100 | — | — |