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
- 2025-05-08 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 | — | — | — | $27.71 | 6,892 |
| 2026-09-03 | — | — | — | $27.34 | 3,920 |
| 2026-09-02 | — | — | — | $27.51 | 16,660 |
| 2026-09-01 | — | — | — | $27.37 | 5,255 |
| 2026-08-31 | — | — | — | $27.30 | 5,432 |
| 2026-08-28 | — | — | — | $27.75 | 4,173 |
| 2026-08-27 | $27.34 | $27.50 | 77,200 | $27.23 | 3,617 |
| 2026-08-26 | $27.35 | $27.51 | 86,700 | $27.74 | 6,485 |
| 2026-08-25 | $27.54 | $27.70 | 55,000 | $27.77 | 2,999 |
| 2026-08-24 | $27.54 | $27.70 | 60,000 | $27.75 | 1,656 |
| 2026-08-21 | $27.39 | $27.55 | 294,700 | $27.58 | 4,630 |
| 2026-08-20 | $27.25 | $27.41 | 81,500 | $26.99 | 6,570 |
| 2026-08-19 | $27.02 | $27.18 | 86,000 | $27.87 | 3,710 |
| 2026-08-18 | $27.80 | $27.96 | 75,900 | $27.88 | 2,176 |
| 2026-08-17 | $27.83 | $27.99 | 66,000 | $27.81 | 3,780 |
| 2026-08-14 | $27.81 | $27.97 | 99,000 | $27.95 | 5,045 |
| 2026-08-13 | $28.01 | $28.17 | 66,000 | $28.07 | 4,471 |
| 2026-08-12 | $27.75 | $27.86 | 145,400 | $28.14 | 7,957 |
| 2026-08-11 | $27.89 | $28.00 | 63,400 | $27.86 | 3,120 |
| 2026-08-10 | $27.71 | $27.82 | 68,300 | $28.28 | 2,271 |
| 2026-08-07 | $28.04 | $28.15 | 77,500 | $27.90 | 4,044 |
| 2026-08-06 | $27.67 | $27.78 | 161,800 | $27.50 | 7,023 |
| 2026-08-05 | $27.28 | $27.39 | 83,600 | $27.38 | 2,012 |
| 2026-08-04 | $27.28 | $27.39 | 58,300 | $27.65 | 2,361 |
| 2026-08-03 | $27.36 | $27.47 | 63,900 | $27.90 | 1,594 |
| 2026-07-31 | $27.27 | $27.38 | 49,300 | $27.30 | 1,412 |
| 2026-07-30 | $27.08 | $27.19 | 46,500 | $27.34 | 1,298 |
| 2026-07-29 | $27.34 | $27.45 | 80,200 | $27.61 | 3,654 |
| 2026-07-28 | $27.68 | $27.79 | 70,600 | $27.41 | 2,365 |
| 2026-07-27 | $27.28 | $27.39 | 37,800 | $27.22 | 943 |
| 2026-07-24 | $27.09 | $27.20 | 48,000 | $26.69 | 2,110 |
| 2026-07-23 | $26.62 | $26.73 | 53,100 | $26.38 | 3,291 |
| 2026-07-22 | $26.54 | $26.65 | 77,100 | $26.88 | 5,431 |
| 2026-07-21 | $26.64 | $26.75 | 61,400 | $26.97 | 1,868 |
| 2026-07-20 | $26.70 | $26.81 | 50,400 | $26.82 | 1,798 |
| 2026-07-17 | $27.06 | $27.17 | 104,900 | — | — |
| 2026-07-16 | $27.37 | $27.48 | 148,400 | — | — |
| 2026-07-15 | $26.84 | $26.95 | 57,800 | — | — |
| 2026-07-14 | $26.49 | $26.60 | 54,500 | — | — |
| 2026-07-13 | $26.63 | $26.74 | 47,100 | — | — |
| 2026-07-10 | $26.42 | $26.53 | 57,900 | — | — |
| 2026-07-09 | $26.30 | $26.41 | 70,100 | — | — |
| 2026-07-08 | $26.14 | $26.24 | 99,300 | — | — |
| 2026-07-07 | $26.55 | $26.66 | 93,800 | — | — |
| 2026-07-06 | $26.62 | $26.73 | 170,500 | — | — |
| 2026-07-02 | $26.83 | $26.94 | 178,700 | — | — |
| 2026-07-01 | $27.56 | $27.67 | 248,600 | — | — |
| 2026-06-30 | $26.85 | $26.96 | 221,500 | — | — |
| 2026-06-29 | $26.82 | $26.93 | 261,900 | — | — |
| 2026-06-26 | $26.85 | $26.96 | 636,500 | — | — |
| 2026-06-25 | $26.92 | $27.03 | 185,500 | — | — |
| 2026-06-24 | $27.17 | $27.28 | 293,300 | — | — |
| 2026-06-23 | $27.15 | $27.26 | 116,700 | — | — |
| 2026-06-22 | $26.86 | $26.97 | 149,100 | — | — |
| 2026-06-18 | $26.48 | $26.59 | 210,800 | — | — |
| 2026-06-17 | $26.44 | $26.55 | 209,400 | — | — |
| 2026-06-16 | $26.44 | $26.55 | 79,100 | — | — |
| 2026-06-15 | $26.80 | $26.91 | 86,100 | — | — |
| 2026-06-12 | $26.95 | $27.06 | 138,900 | — | — |
| 2026-06-11 | $26.75 | $26.86 | 131,400 | — | — |
| 2026-06-10 | $26.61 | $26.72 | 208,500 | — | — |
| 2026-06-09 | $26.33 | $26.44 | 101,700 | — | — |
| 2026-06-08 | $26.02 | $26.12 | 95,600 | — | — |
| 2026-06-05 | $25.97 | $26.07 | 139,700 | — | — |
| 2026-06-04 | $25.84 | $25.94 | 47,600 | — | — |
| 2026-06-03 | $25.34 | $25.44 | 60,500 | — | — |
| 2026-06-02 | $25.76 | $25.86 | 54,200 | — | — |
| 2026-06-01 | $25.48 | $25.58 | 67,200 | — | — |
| 2026-05-29 | $25.53 | $25.63 | 37,000 | — | — |
| 2026-05-28 | $25.70 | $25.80 | 56,200 | — | — |
| 2026-05-27 | $25.74 | $25.84 | 51,700 | — | — |
| 2026-05-26 | $25.85 | $25.95 | 134,900 | — | — |
| 2026-05-22 | $25.68 | $25.78 | 98,600 | — | — |
| 2026-05-21 | $25.52 | $25.62 | 102,100 | — | — |
| 2026-05-20 | $25.50 | $25.60 | 55,400 | — | — |
| 2026-05-19 | $25.24 | $25.34 | 52,100 | — | — |
| 2026-05-18 | $25.33 | $25.43 | 53,400 | — | — |
| 2026-05-15 | $25.17 | $25.27 | 51,300 | — | — |
| 2026-05-14 | $25.44 | $25.54 | 50,300 | — | — |
| 2026-05-13 | $25.33 | $25.38 | 51,300 | — | — |
| 2026-05-12 | $25.50 | $25.55 | 59,000 | — | — |
| 2026-05-11 | $25.29 | $25.34 | 74,900 | — | — |
| 2026-05-08 | $25.84 | $25.89 | 49,000 | — | — |
| 2026-05-07 | $25.83 | $25.88 | 79,900 | — | — |
| 2026-05-06 | $25.82 | $25.87 | 111,800 | — | — |
| 2026-05-05 | $25.66 | $25.71 | 102,400 | — | — |
| 2026-05-04 | $25.53 | $25.58 | 98,300 | — | — |
| 2026-05-01 | $25.61 | $25.66 | 203,900 | — | — |
| 2026-04-30 | $25.55 | $25.60 | 101,200 | — | — |
| 2026-04-29 | $25.47 | $25.52 | 685,900 | — | — |
| 2026-04-28 | $25.66 | $25.71 | 110,500 | — | — |
| 2026-04-27 | $25.59 | $25.64 | 44,800 | — | — |
| 2026-04-24 | $25.36 | $25.41 | 32,700 | — | — |
| 2026-04-23 | $25.51 | $25.56 | 60,500 | — | — |
| 2026-04-22 | $25.59 | $25.64 | 72,200 | — | — |
| 2026-04-21 | $24.98 | $25.03 | 133,900 | — | — |
| 2026-04-20 | $25.99 | $26.04 | 60,700 | — | — |
| 2026-04-17 | $25.94 | $25.99 | 140,700 | — | — |
| 2026-04-16 | $25.43 | $25.48 | 49,700 | — | — |
| 2026-04-15 | $25.53 | $25.58 | 31,800 | — | — |
| 2026-04-14 | $25.55 | $25.60 | 37,800 | — | — |
| 2026-04-13 | $25.57 | $25.62 | 61,000 | — | — |
| 2026-04-10 | $25.60 | $25.65 | 92,800 | — | — |
| 2026-04-09 | $25.94 | $25.99 | 214,800 | — | — |
| 2026-04-08 | $25.46 | $25.51 | 105,400 | — | — |
| 2026-04-07 | $24.89 | $24.94 | 69,300 | — | — |
| 2026-04-06 | $24.90 | $24.95 | 106,600 | — | — |
| 2026-04-02 | $24.68 | $24.73 | 74,400 | — | — |
| 2026-04-01 | $24.76 | $24.81 | 62,200 | — | — |
| 2026-03-31 | $24.59 | $24.64 | 64,400 | — | — |
| 2026-03-30 | $24.29 | $24.34 | 106,700 | — | — |
| 2026-03-27 | $24.09 | $24.14 | 38,300 | — | — |
| 2026-03-26 | $24.16 | $24.21 | 47,900 | — | — |
| 2026-03-25 | $24.18 | $24.23 | 58,000 | — | — |
| 2026-03-24 | $24.12 | $24.17 | 132,800 | — | — |
| 2026-03-23 | $24.02 | $24.07 | 145,200 | — | — |
| 2026-03-20 | $23.67 | $23.72 | 546,400 | — | — |
| 2026-03-19 | $23.99 | $24.04 | 125,600 | — | — |
| 2026-03-18 | $23.43 | $23.48 | 129,900 | — | — |
| 2026-03-17 | $23.84 | $23.89 | 76,700 | — | — |
| 2026-03-16 | $24.10 | $24.15 | 86,700 | — | — |
| 2026-03-13 | $23.90 | $23.95 | 62,500 | — | — |
| 2026-03-12 | $23.91 | $23.96 | 84,900 | — | — |
| 2026-03-11 | $24.00 | $24.05 | 65,200 | — | — |
| 2026-03-10 | $24.31 | $24.36 | 89,500 | — | — |
| 2026-03-09 | $24.03 | $24.08 | 60,500 | — | — |
| 2026-03-06 | $23.98 | $24.03 | 62,400 | — | — |
| 2026-03-05 | $24.54 | $24.59 | 58,100 | — | — |
| 2026-03-04 | $24.87 | $24.92 | 72,000 | — | — |
| 2026-03-03 | $24.60 | $24.65 | 54,500 | — | — |
| 2026-03-02 | $24.71 | $24.76 | 62,500 | — | — |
| 2026-02-27 | $24.55 | $24.60 | 68,600 | — | — |
| 2026-02-26 | $25.39 | $25.44 | 63,600 | — | — |
| 2026-02-25 | $25.35 | $25.40 | 64,600 | — | — |
| 2026-02-24 | $25.26 | $25.31 | 80,700 | — | — |
| 2026-02-23 | $25.06 | $25.11 | 83,200 | — | — |
| 2026-02-20 | $25.17 | $25.22 | 59,200 | — | — |
| 2026-02-19 | $25.13 | $25.18 | 33,200 | — | — |
| 2026-02-18 | $25.18 | $25.23 | 56,100 | — | — |
| 2026-02-17 | $25.38 | $25.43 | 62,000 | — | — |
| 2026-02-13 | $25.03 | $25.08 | 72,700 | — | — |
| 2026-02-12 | $24.86 | $24.91 | 84,500 | — | — |
| 2026-02-11 | $24.88 | $24.88 | 39,500 | — | — |
| 2026-02-10 | $25.34 | $25.34 | 53,700 | — | — |
| 2026-02-09 | $25.40 | $25.40 | 77,600 | — | — |
| 2026-02-06 | $25.45 | $25.45 | 85,700 | — | — |
| 2026-02-05 | $25.22 | $25.22 | 185,000 | — | — |
| 2026-02-04 | $25.29 | $25.29 | 114,700 | — | — |
| 2026-02-03 | $24.89 | $24.89 | 127,900 | — | — |
| 2026-02-02 | $24.58 | $24.58 | 123,000 | — | — |
| 2026-01-30 | $23.97 | $23.97 | 80,200 | — | — |
| 2026-01-29 | $23.78 | $23.78 | 93,200 | — | — |
| 2026-01-28 | $23.62 | $23.62 | 63,600 | — | — |
| 2026-01-27 | $23.74 | $23.74 | 147,700 | — | — |
| 2026-01-26 | $23.71 | $23.71 | 45,800 | — | — |
| 2026-01-23 | $23.83 | $23.83 | 51,300 | — | — |
| 2026-01-22 | $23.97 | $23.97 | 72,400 | — | — |
| 2026-01-21 | $24.00 | $24.00 | 285,600 | — | — |
| 2026-01-20 | $23.74 | $23.74 | 44,200 | — | — |
| 2026-01-16 | $23.90 | $23.90 | 26,900 | — | — |
| 2026-01-15 | $24.00 | $24.00 | 50,200 | — | — |
| 2026-01-14 | $23.83 | $23.83 | 62,900 | — | — |
| 2026-01-13 | $23.44 | $23.44 | 355,600 | — | — |
| 2026-01-12 | $23.10 | $23.10 | 45,200 | — | — |
| 2026-01-09 | $23.15 | $23.15 | 15,200 | — | — |
| 2026-01-08 | $22.99 | $22.99 | 57,500 | — | — |
| 2026-01-07 | $23.03 | $23.03 | 38,700 | — | — |
| 2026-01-06 | $23.00 | $23.00 | 36,200 | — | — |
| 2026-01-05 | $22.99 | $22.99 | 35,500 | — | — |
| 2026-01-02 | $23.17 | $23.17 | 29,000 | — | — |