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
- 2024-09-26 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 | — | — | — | $29.21 | 55,978 |
| 2026-09-03 | — | — | — | $29.54 | 53,485 |
| 2026-09-02 | — | — | — | $29.58 | 85,888 |
| 2026-09-01 | — | — | — | $30.13 | 96,998 |
| 2026-08-31 | — | — | — | $30.41 | 70,613 |
| 2026-08-28 | — | — | — | $29.92 | 78,859 |
| 2026-08-27 | $29.87 | $31.47 | 876,600 | $29.75 | 56,622 |
| 2026-08-26 | $30.12 | $31.73 | 874,900 | $30.08 | 30,794 |
| 2026-08-25 | $30.08 | $31.69 | 1,335,000 | $30.00 | 75,053 |
| 2026-08-24 | $29.78 | $31.37 | 896,300 | $29.62 | 53,788 |
| 2026-08-21 | $29.39 | $30.96 | 860,100 | $29.75 | 36,382 |
| 2026-08-20 | $29.47 | $31.05 | 1,355,700 | $29.93 | 97,058 |
| 2026-08-19 | $29.97 | $31.57 | 6,252,100 | $30.29 | 51,485 |
| 2026-08-18 | $30.00 | $31.61 | 908,600 | $30.10 | 58,164 |
| 2026-08-17 | $29.99 | $31.60 | 937,800 | $30.01 | 71,269 |
| 2026-08-14 | $30.24 | $31.86 | 1,019,800 | $30.03 | 61,782 |
| 2026-08-13 | $30.05 | $31.66 | 1,000,600 | $30.48 | 116,124 |
| 2026-08-12 | $30.09 | $31.70 | 988,600 | $29.75 | 65,757 |
| 2026-08-11 | $29.59 | $31.17 | 937,800 | $29.55 | 59,116 |
| 2026-08-10 | $29.90 | $31.50 | 1,083,200 | $29.68 | 73,709 |
| 2026-08-07 | $29.62 | $31.21 | 1,054,300 | $29.60 | 56,128 |
| 2026-08-06 | $29.59 | $31.17 | 1,531,700 | $30.09 | 93,133 |
| 2026-08-05 | $30.06 | $31.67 | 953,100 | $30.27 | 31,440 |
| 2026-08-04 | $30.05 | $31.66 | 1,206,200 | $29.75 | 66,388 |
| 2026-08-03 | $30.25 | $31.87 | 1,488,800 | $30.81 | 97,706 |
| 2026-07-31 | $30.64 | $32.28 | 756,800 | $30.55 | 26,701 |
| 2026-07-30 | $30.58 | $32.22 | 903,000 | $30.80 | 44,755 |
| 2026-07-29 | $30.70 | $32.34 | 1,075,100 | $31.36 | 62,211 |
| 2026-07-28 | $31.65 | $33.34 | 2,089,500 | $30.64 | 126,851 |
| 2026-07-27 | $31.54 | $33.23 | 1,241,500 | $31.44 | 62,065 |
| 2026-07-24 | $31.56 | $33.25 | 1,199,000 | $31.49 | 80,584 |
| 2026-07-23 | $31.26 | $32.93 | 2,021,100 | $30.69 | 135,040 |
| 2026-07-22 | $30.81 | $32.46 | 1,397,300 | $31.80 | 77,224 |
| 2026-07-21 | $31.75 | $33.45 | 1,635,100 | $31.51 | 67,579 |
| 2026-07-20 | $31.28 | $32.95 | 1,693,200 | $31.45 | 100,655 |
| 2026-07-17 | $31.64 | $33.33 | 1,479,700 | — | — |
| 2026-07-16 | $30.99 | $32.65 | 1,969,400 | — | — |
| 2026-07-15 | $30.33 | $31.95 | 972,900 | — | — |
| 2026-07-14 | $30.32 | $31.94 | 1,116,900 | — | — |
| 2026-07-13 | $30.31 | $31.93 | 883,600 | — | — |
| 2026-07-10 | $30.41 | $32.04 | 793,900 | — | — |
| 2026-07-09 | $30.50 | $32.13 | 1,290,100 | — | — |
| 2026-07-08 | $30.50 | $32.13 | 2,328,200 | — | — |
| 2026-07-07 | $30.65 | $32.29 | 1,634,000 | — | — |
| 2026-07-06 | $30.12 | $31.73 | 816,800 | — | — |
| 2026-07-02 | $30.34 | $31.96 | 1,482,300 | — | — |
| 2026-07-01 | $30.00 | $31.61 | 1,679,800 | — | — |
| 2026-06-30 | $30.40 | $32.03 | 6,616,700 | — | — |
| 2026-06-29 | $31.27 | $32.94 | 1,220,800 | — | — |
| 2026-06-26 | $31.66 | $33.35 | 3,449,100 | — | — |
| 2026-06-25 | $31.33 | $33.01 | 878,800 | — | — |
| 2026-06-24 | $31.28 | $32.95 | 972,700 | — | — |
| 2026-06-23 | $31.00 | $32.66 | 738,400 | — | — |
| 2026-06-22 | $30.42 | $32.05 | 840,800 | — | — |
| 2026-06-18 | $29.86 | $31.46 | 1,706,000 | — | — |
| 2026-06-17 | $30.01 | $31.44 | 1,133,400 | — | — |
| 2026-06-16 | $30.57 | $32.02 | 1,092,800 | — | — |
| 2026-06-15 | $30.45 | $31.90 | 1,140,800 | — | — |
| 2026-06-12 | $30.96 | $32.43 | 845,700 | — | — |
| 2026-06-11 | $29.87 | $31.29 | 734,500 | — | — |
| 2026-06-10 | $29.63 | $31.04 | 1,404,000 | — | — |
| 2026-06-09 | $29.80 | $31.22 | 1,135,800 | — | — |
| 2026-06-08 | $29.22 | $30.61 | 748,200 | — | — |
| 2026-06-05 | $29.27 | $30.66 | 845,300 | — | — |
| 2026-06-04 | $28.96 | $30.34 | 1,418,500 | — | — |
| 2026-06-03 | $29.00 | $30.38 | 803,000 | — | — |
| 2026-06-02 | $29.01 | $30.39 | 683,200 | — | — |
| 2026-06-01 | $28.67 | $30.03 | 749,400 | — | — |
| 2026-05-29 | $29.13 | $30.52 | 1,091,500 | — | — |
| 2026-05-28 | $29.16 | $30.55 | 653,400 | — | — |
| 2026-05-27 | $28.94 | $30.32 | 445,900 | — | — |
| 2026-05-26 | $28.77 | $30.14 | 731,800 | — | — |
| 2026-05-22 | $28.32 | $29.67 | 607,000 | — | — |
| 2026-05-21 | $28.69 | $30.05 | 507,500 | — | — |
| 2026-05-20 | $28.41 | $29.76 | 621,700 | — | — |
| 2026-05-19 | $27.74 | $29.06 | 445,000 | — | — |
| 2026-05-18 | $27.73 | $29.05 | 836,600 | — | — |
| 2026-05-15 | $27.60 | $28.91 | 828,900 | — | — |
| 2026-05-14 | $27.86 | $29.19 | 792,500 | — | — |
| 2026-05-13 | $27.41 | $28.71 | 636,300 | — | — |
| 2026-05-12 | $27.70 | $29.02 | 606,500 | — | — |
| 2026-05-11 | $27.98 | $29.31 | 927,600 | — | — |
| 2026-05-08 | $27.88 | $29.21 | 938,700 | — | — |
| 2026-05-07 | $27.56 | $28.87 | 584,600 | — | — |
| 2026-05-06 | $27.66 | $28.98 | 569,100 | — | — |
| 2026-05-05 | $27.64 | $28.95 | 1,279,800 | — | — |
| 2026-05-04 | $27.29 | $28.59 | 587,700 | — | — |
| 2026-05-01 | $27.49 | $28.80 | 534,400 | — | — |
| 2026-04-30 | $27.60 | $28.91 | 640,500 | — | — |
| 2026-04-29 | $27.63 | $28.94 | 1,084,200 | — | — |
| 2026-04-28 | $28.76 | $30.13 | 1,051,200 | — | — |
| 2026-04-27 | $28.33 | $29.68 | 983,100 | — | — |
| 2026-04-24 | $28.10 | $29.44 | 464,400 | — | — |
| 2026-04-23 | $28.33 | $29.68 | 1,195,400 | — | — |
| 2026-04-22 | $27.41 | $28.71 | 917,800 | — | — |
| 2026-04-21 | $27.08 | $28.37 | 780,400 | — | — |
| 2026-04-20 | $27.64 | $28.95 | 920,700 | — | — |
| 2026-04-17 | $28.23 | $29.57 | 1,116,700 | — | — |
| 2026-04-16 | $27.62 | $28.93 | 464,500 | — | — |
| 2026-04-15 | $27.16 | $28.45 | 305,200 | — | — |
| 2026-04-14 | $27.31 | $28.61 | 811,900 | — | — |
| 2026-04-13 | $27.52 | $28.83 | 461,300 | — | — |
| 2026-04-10 | $27.52 | $28.83 | 331,300 | — | — |
| 2026-04-09 | $27.27 | $28.57 | 536,700 | — | — |
| 2026-04-08 | $27.36 | $28.66 | 1,111,900 | — | — |
| 2026-04-07 | $26.79 | $28.06 | 954,800 | — | — |
| 2026-04-06 | $26.09 | $27.33 | 737,900 | — | — |
| 2026-04-02 | $26.19 | $27.44 | 639,900 | — | — |
| 2026-04-01 | $25.97 | $27.21 | 727,900 | — | — |
| 2026-03-31 | $25.79 | $27.02 | 903,800 | — | — |
| 2026-03-30 | $25.62 | $26.84 | 861,600 | — | — |
| 2026-03-27 | $25.60 | $26.82 | 383,200 | — | — |
| 2026-03-26 | $25.65 | $26.87 | 478,600 | — | — |
| 2026-03-25 | $25.62 | $26.84 | 501,200 | — | — |
| 2026-03-24 | $25.77 | $27.00 | 511,000 | — | — |
| 2026-03-23 | $25.90 | $27.13 | 698,700 | — | — |
| 2026-03-20 | $25.50 | $26.71 | 1,656,900 | — | — |
| 2026-03-19 | $26.17 | $27.41 | 724,400 | — | — |
| 2026-03-18 | $26.24 | $27.49 | 954,500 | — | — |
| 2026-03-17 | $26.80 | $27.90 | 661,000 | — | — |
| 2026-03-16 | $26.71 | $27.80 | 706,100 | — | — |
| 2026-03-13 | $26.52 | $27.61 | 806,300 | — | — |
| 2026-03-12 | $26.71 | $27.80 | 821,000 | — | — |
| 2026-03-11 | $26.79 | $27.89 | 705,800 | — | — |
| 2026-03-10 | $27.12 | $28.23 | 863,600 | — | — |
| 2026-03-09 | $26.92 | $28.02 | 1,365,500 | — | — |
| 2026-03-06 | $27.38 | $28.50 | 643,800 | — | — |
| 2026-03-05 | $28.03 | $29.18 | 544,100 | — | — |
| 2026-03-04 | $28.37 | $29.53 | 690,800 | — | — |
| 2026-03-03 | $28.35 | $29.51 | 650,600 | — | — |
| 2026-03-02 | $28.22 | $29.37 | 840,400 | — | — |
| 2026-02-27 | $27.81 | $28.95 | 1,715,000 | — | — |
| 2026-02-26 | $28.20 | $29.35 | 750,200 | — | — |
| 2026-02-25 | $28.13 | $29.28 | 947,000 | — | — |
| 2026-02-24 | $27.63 | $28.76 | 1,005,600 | — | — |
| 2026-02-23 | $27.77 | $28.91 | 930,700 | — | — |
| 2026-02-20 | $27.25 | $28.36 | 789,600 | — | — |
| 2026-02-19 | $26.73 | $27.82 | 572,200 | — | — |
| 2026-02-18 | $26.66 | $27.75 | 1,095,900 | — | — |
| 2026-02-17 | $27.07 | $28.18 | 1,519,100 | — | — |
| 2026-02-13 | $26.20 | $27.27 | 1,159,400 | — | — |
| 2026-02-12 | $25.36 | $26.40 | 2,541,500 | — | — |
| 2026-02-11 | $25.56 | $26.61 | 2,710,100 | — | — |
| 2026-02-10 | $25.73 | $26.78 | 441,900 | — | — |
| 2026-02-09 | $25.66 | $26.71 | 934,900 | — | — |
| 2026-02-06 | $25.27 | $26.30 | 1,112,200 | — | — |
| 2026-02-05 | $25.36 | $26.40 | 735,100 | — | — |
| 2026-02-04 | $24.73 | $25.74 | 641,400 | — | — |
| 2026-02-03 | $24.45 | $25.45 | 694,800 | — | — |
| 2026-02-02 | $24.30 | $25.29 | 641,000 | — | — |
| 2026-01-30 | $24.25 | $25.24 | 699,000 | — | — |
| 2026-01-29 | $23.98 | $24.96 | 538,800 | — | — |
| 2026-01-28 | $23.56 | $24.52 | 400,400 | — | — |
| 2026-01-27 | $23.80 | $24.77 | 480,800 | — | — |
| 2026-01-26 | $23.83 | $24.81 | 520,400 | — | — |
| 2026-01-23 | $24.01 | $24.99 | 822,400 | — | — |
| 2026-01-22 | $24.02 | $25.00 | 821,200 | — | — |
| 2026-01-21 | $24.41 | $25.41 | 1,069,800 | — | — |
| 2026-01-20 | $24.52 | $25.52 | 748,600 | — | — |
| 2026-01-16 | $24.57 | $25.58 | 793,000 | — | — |
| 2026-01-15 | $23.98 | $24.96 | 507,200 | — | — |
| 2026-01-14 | $24.00 | $24.98 | 618,500 | — | — |
| 2026-01-13 | $24.14 | $25.13 | 797,000 | — | — |
| 2026-01-12 | $24.05 | $25.03 | 873,500 | — | — |
| 2026-01-09 | $23.50 | $24.46 | 627,000 | — | — |
| 2026-01-08 | $23.47 | $24.43 | 902,200 | — | — |
| 2026-01-07 | $23.33 | $24.28 | 435,700 | — | — |
| 2026-01-06 | $23.26 | $24.21 | 562,800 | — | — |
| 2026-01-05 | $23.20 | $24.15 | 596,900 | — | — |
| 2026-01-02 | $23.13 | $24.08 | 593,200 | — | — |