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
- 2020-11-24 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 | — | — | — | $32.51 | 36,635 |
| 2026-09-03 | — | — | — | $32.48 | 62,755 |
| 2026-09-02 | — | — | — | $32.38 | 65,801 |
| 2026-09-01 | — | — | — | $29.46 | 168,813 |
| 2026-08-31 | — | — | — | $29.38 | 121,071 |
| 2026-08-28 | — | — | — | $28.06 | 87,266 |
| 2026-08-27 | $28.13 | $31.29 | 1,013,900 | $27.82 | 50,357 |
| 2026-08-26 | $27.86 | $30.99 | 1,096,800 | $26.56 | 58,951 |
| 2026-08-25 | $26.87 | $29.89 | 1,130,400 | $25.50 | 45,325 |
| 2026-08-24 | $26.03 | $28.95 | 1,051,500 | $25.51 | 54,743 |
| 2026-08-21 | $25.40 | $28.25 | 1,085,600 | $25.56 | 46,336 |
| 2026-08-20 | $25.20 | $28.03 | 943,600 | $26.17 | 37,986 |
| 2026-08-19 | $25.72 | $28.61 | 2,288,700 | $23.84 | 110,094 |
| 2026-08-18 | $23.67 | $26.33 | 1,355,100 | $23.75 | 67,726 |
| 2026-08-17 | $23.33 | $25.95 | 1,201,600 | $24.47 | 48,218 |
| 2026-08-14 | $24.49 | $27.24 | 880,200 | $25.42 | 52,391 |
| 2026-08-13 | $24.87 | $27.66 | 889,900 | $24.89 | 58,068 |
| 2026-08-12 | $24.51 | $27.26 | 918,100 | $25.26 | 41,008 |
| 2026-08-11 | $25.69 | $28.57 | 709,300 | $25.40 | 42,158 |
| 2026-08-10 | $25.50 | $28.36 | 705,200 | $25.70 | 30,842 |
| 2026-08-07 | $25.72 | $28.61 | 826,000 | $26.77 | 40,088 |
| 2026-08-06 | $26.34 | $29.30 | 909,600 | $25.50 | 62,776 |
| 2026-08-05 | $26.06 | $28.99 | 1,165,800 | $25.70 | 86,815 |
| 2026-08-04 | $25.50 | $28.36 | 1,913,600 | $24.49 | 154,205 |
| 2026-08-03 | $24.95 | $27.75 | 1,220,100 | $25.65 | 83,688 |
| 2026-07-31 | $24.60 | $27.36 | 980,700 | $24.58 | 55,051 |
| 2026-07-30 | $24.90 | $27.70 | 946,200 | $26.10 | 37,863 |
| 2026-07-29 | $26.56 | $29.54 | 1,493,200 | $25.39 | 105,470 |
| 2026-07-28 | $25.41 | $28.26 | 1,915,200 | $24.58 | 91,827 |
| 2026-07-27 | $24.56 | $27.32 | 1,307,100 | $23.01 | 72,490 |
| 2026-07-24 | $22.25 | $24.75 | 1,098,000 | $21.77 | 44,434 |
| 2026-07-23 | $21.94 | $24.00 | 1,413,700 | $23.80 | 70,795 |
| 2026-07-22 | $23.89 | $26.14 | 1,030,100 | $24.25 | 58,342 |
| 2026-07-21 | $23.79 | $26.03 | 1,043,400 | $23.87 | 52,560 |
| 2026-07-20 | $24.24 | $26.52 | 1,137,200 | $24.14 | 50,819 |
| 2026-07-17 | $24.43 | $26.73 | 1,072,500 | — | — |
| 2026-07-16 | $25.62 | $28.03 | 1,561,900 | — | — |
| 2026-07-15 | $24.85 | $27.19 | 1,627,900 | — | — |
| 2026-07-14 | $23.57 | $25.79 | 1,465,300 | — | — |
| 2026-07-13 | $24.88 | $27.22 | 2,012,600 | — | — |
| 2026-07-10 | $22.20 | $24.29 | 1,790,100 | — | — |
| 2026-07-09 | $20.97 | $22.94 | 2,559,200 | — | — |
| 2026-07-08 | $21.38 | $23.39 | 1,794,400 | — | — |
| 2026-07-07 | $22.85 | $25.00 | 1,364,800 | — | — |
| 2026-07-06 | $23.42 | $25.62 | 2,166,800 | — | — |
| 2026-07-02 | $23.60 | $25.82 | 2,510,100 | — | — |
| 2026-07-01 | $24.41 | $26.71 | 2,874,300 | — | — |
| 2026-06-30 | $22.41 | $24.51 | 6,762,600 | — | — |
| 2026-06-29 | $25.23 | $27.60 | 3,942,500 | — | — |
| 2026-06-26 | $25.00 | $27.35 | 7,256,800 | — | — |
| 2026-06-25 | $22.52 | $24.64 | 2,270,700 | — | — |
| 2026-06-24 | $24.24 | $26.52 | 1,049,400 | — | — |
| 2026-06-23 | $24.34 | $26.63 | 1,260,500 | — | — |
| 2026-06-22 | $23.93 | $26.18 | 2,046,900 | — | — |
| 2026-06-18 | $25.08 | $27.44 | 9,527,900 | — | — |
| 2026-06-17 | $25.42 | $27.81 | 1,190,800 | — | — |
| 2026-06-16 | $26.62 | $29.12 | 878,200 | — | — |
| 2026-06-15 | $26.19 | $28.65 | 837,500 | — | — |
| 2026-06-12 | $26.20 | $28.66 | 591,800 | — | — |
| 2026-06-11 | $26.27 | $28.74 | 988,800 | — | — |
| 2026-06-10 | $25.75 | $28.17 | 1,109,500 | — | — |
| 2026-06-09 | $27.29 | $29.86 | 756,700 | — | — |
| 2026-06-08 | $27.38 | $29.95 | 1,324,800 | — | — |
| 2026-06-05 | $27.82 | $30.44 | 888,700 | — | — |
| 2026-06-04 | $28.57 | $31.26 | 1,403,700 | — | — |
| 2026-06-03 | $27.68 | $30.28 | 1,375,100 | — | — |
| 2026-06-02 | $28.49 | $31.17 | 970,400 | — | — |
| 2026-06-01 | $30.03 | $32.85 | 1,878,600 | — | — |
| 2026-05-29 | $28.29 | $30.95 | 2,011,900 | — | — |
| 2026-05-28 | $26.48 | $28.97 | 874,200 | — | — |
| 2026-05-27 | $26.25 | $28.72 | 1,045,900 | — | — |
| 2026-05-26 | $25.91 | $28.34 | 1,049,700 | — | — |
| 2026-05-22 | $26.34 | $28.82 | 869,500 | — | — |
| 2026-05-21 | $25.88 | $28.31 | 1,230,800 | — | — |
| 2026-05-20 | $24.90 | $27.24 | 1,011,800 | — | — |
| 2026-05-19 | $24.28 | $26.56 | 1,276,700 | — | — |
| 2026-05-18 | $23.94 | $26.19 | 1,088,100 | — | — |
| 2026-05-15 | $24.03 | $26.29 | 1,359,200 | — | — |
| 2026-05-14 | $23.42 | $25.62 | 1,458,400 | — | — |
| 2026-05-13 | $23.25 | $25.44 | 1,565,500 | — | — |
| 2026-05-12 | $22.90 | $25.05 | 2,578,800 | — | — |
| 2026-05-11 | $23.24 | $25.43 | 1,633,800 | — | — |
| 2026-05-08 | $24.27 | $26.55 | 2,217,100 | — | — |
| 2026-05-07 | $25.46 | $27.85 | 2,475,500 | — | — |
| 2026-05-06 | $23.72 | $25.95 | 1,464,200 | — | — |
| 2026-05-05 | $23.85 | $26.09 | 1,528,000 | — | — |
| 2026-05-04 | $23.51 | $25.72 | 1,624,300 | — | — |
| 2026-05-01 | $24.53 | $26.84 | 4,700,300 | — | — |
| 2026-04-30 | $23.82 | $26.06 | 3,127,900 | — | — |
| 2026-04-29 | $24.85 | $27.19 | 935,500 | — | — |
| 2026-04-28 | $25.06 | $27.42 | 1,369,800 | — | — |
| 2026-04-27 | $24.54 | $26.85 | 1,673,000 | — | — |
| 2026-04-24 | $26.17 | $28.63 | 1,115,200 | — | — |
| 2026-04-23 | $26.78 | $28.90 | 1,244,300 | — | — |
| 2026-04-22 | $28.95 | $31.25 | 638,500 | — | — |
| 2026-04-21 | $29.55 | $31.89 | 1,325,300 | — | — |
| 2026-04-20 | $30.36 | $32.77 | 1,195,100 | — | — |
| 2026-04-17 | $30.00 | $32.38 | 983,000 | — | — |
| 2026-04-16 | $29.60 | $31.95 | 1,220,200 | — | — |
| 2026-04-15 | $28.81 | $31.10 | 1,217,900 | — | — |
| 2026-04-14 | $28.28 | $30.52 | 1,316,500 | — | — |
| 2026-04-13 | $27.86 | $30.07 | 2,359,200 | — | — |
| 2026-04-10 | $26.12 | $28.19 | 2,382,000 | — | — |
| 2026-04-09 | $28.50 | $30.76 | 1,176,400 | — | — |
| 2026-04-08 | $27.73 | $29.93 | 1,313,800 | — | — |
| 2026-04-07 | $27.69 | $29.89 | 1,020,500 | — | — |
| 2026-04-06 | $27.48 | $29.66 | 2,040,100 | — | — |
| 2026-04-02 | $27.27 | $29.43 | 1,029,200 | — | — |
| 2026-04-01 | $26.57 | $28.68 | 2,011,600 | — | — |
| 2026-03-31 | $27.36 | $29.53 | 1,212,500 | — | — |
| 2026-03-30 | $26.68 | $28.80 | 1,538,400 | — | — |
| 2026-03-27 | $26.42 | $28.52 | 2,692,400 | — | — |
| 2026-03-26 | $27.72 | $29.92 | 2,419,900 | — | — |
| 2026-03-25 | $24.67 | $26.63 | 3,341,500 | — | — |
| 2026-03-24 | $26.48 | $28.58 | 7,683,400 | — | — |
| 2026-03-23 | $33.04 | $35.66 | 2,003,400 | — | — |
| 2026-03-20 | $31.52 | $34.02 | 2,635,800 | — | — |
| 2026-03-19 | $31.92 | $34.45 | 1,600,200 | — | — |
| 2026-03-18 | $30.78 | $33.22 | 1,510,700 | — | — |
| 2026-03-17 | $32.90 | $35.51 | 711,900 | — | — |
| 2026-03-16 | $31.96 | $34.50 | 758,900 | — | — |
| 2026-03-13 | $31.67 | $34.18 | 1,100,100 | — | — |
| 2026-03-12 | $31.72 | $34.24 | 1,386,900 | — | — |
| 2026-03-11 | $33.14 | $35.77 | 1,273,800 | — | — |
| 2026-03-10 | $32.22 | $34.78 | 900,700 | — | — |
| 2026-03-09 | $33.94 | $36.63 | 982,600 | — | — |
| 2026-03-06 | $35.16 | $37.95 | 801,800 | — | — |
| 2026-03-05 | $34.50 | $37.24 | 804,600 | — | — |
| 2026-03-04 | $32.96 | $35.57 | 965,200 | — | — |
| 2026-03-03 | $32.57 | $35.15 | 1,092,900 | — | — |
| 2026-03-02 | $31.77 | $34.29 | 1,231,100 | — | — |
| 2026-02-27 | $32.80 | $35.40 | 2,183,300 | — | — |
| 2026-02-26 | $32.06 | $34.60 | 1,949,800 | — | — |
| 2026-02-25 | $31.24 | $33.72 | 978,200 | — | — |
| 2026-02-24 | $30.43 | $32.84 | 1,355,000 | — | — |
| 2026-02-23 | $29.78 | $32.14 | 1,986,400 | — | — |
| 2026-02-20 | $32.85 | $35.46 | 740,100 | — | — |
| 2026-02-19 | $32.42 | $34.99 | 1,137,900 | — | — |
| 2026-02-18 | $33.13 | $35.76 | 1,475,100 | — | — |
| 2026-02-17 | $31.78 | $34.30 | 2,652,400 | — | — |
| 2026-02-13 | $30.39 | $32.80 | 2,319,100 | — | — |
| 2026-02-12 | $30.25 | $32.64 | 2,581,500 | — | — |
| 2026-02-11 | $34.76 | $37.52 | 1,513,100 | — | — |
| 2026-02-10 | $39.27 | $42.39 | 1,079,400 | — | — |
| 2026-02-09 | $39.04 | $42.14 | 1,090,200 | — | — |
| 2026-02-06 | $39.93 | $43.10 | 1,208,400 | — | — |
| 2026-02-05 | $37.46 | $40.43 | 1,203,100 | — | — |
| 2026-02-04 | $38.71 | $41.78 | 1,348,000 | — | — |
| 2026-02-03 | $37.31 | $40.27 | 1,477,900 | — | — |
| 2026-02-02 | $39.67 | $42.82 | 1,746,800 | — | — |
| 2026-01-30 | $37.35 | $40.31 | 1,296,600 | — | — |
| 2026-01-29 | $38.62 | $41.30 | 1,608,600 | — | — |
| 2026-01-28 | $36.32 | $38.84 | 1,333,000 | — | — |
| 2026-01-27 | $41.61 | $44.49 | 1,112,100 | — | — |
| 2026-01-26 | $42.69 | $45.65 | 726,600 | — | — |
| 2026-01-23 | $43.22 | $46.21 | 629,900 | — | — |
| 2026-01-22 | $43.54 | $46.56 | 987,900 | — | — |
| 2026-01-21 | $41.74 | $44.63 | 984,900 | — | — |
| 2026-01-20 | $40.11 | $42.89 | 1,094,800 | — | — |
| 2026-01-16 | $43.15 | $46.14 | 1,118,600 | — | — |
| 2026-01-15 | $42.18 | $45.10 | 1,265,000 | — | — |
| 2026-01-14 | $41.42 | $44.29 | 1,882,000 | — | — |
| 2026-01-13 | $39.18 | $41.89 | 3,627,900 | — | — |
| 2026-01-12 | $40.48 | $43.28 | 1,676,900 | — | — |
| 2026-01-09 | $44.06 | $47.11 | 861,000 | — | — |
| 2026-01-08 | $44.07 | $47.12 | 810,600 | — | — |
| 2026-01-07 | $42.89 | $45.86 | 626,400 | — | — |
| 2026-01-06 | $43.88 | $46.92 | 882,700 | — | — |
| 2026-01-05 | $42.64 | $45.59 | 1,062,500 | — | — |
| 2026-01-02 | $41.21 | $44.06 | 748,100 | — | — |