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
- 2020-10-29 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 | — | — | — | $27.83 | 22,607 |
| 2026-09-03 | — | — | — | $27.98 | 19,754 |
| 2026-09-02 | — | — | — | $27.89 | 24,274 |
| 2026-09-01 | — | — | — | $28.65 | 18,721 |
| 2026-08-31 | — | — | — | $28.33 | 14,129 |
| 2026-08-28 | — | — | — | $30.03 | 21,465 |
| 2026-08-27 | $30.60 | $30.60 | 171,300 | $30.23 | 11,845 |
| 2026-08-26 | $30.39 | $30.39 | 185,900 | $31.00 | 12,517 |
| 2026-08-25 | $30.62 | $30.62 | 205,700 | $30.61 | 15,304 |
| 2026-08-24 | $30.31 | $30.31 | 319,800 | $30.75 | 22,013 |
| 2026-08-21 | $30.82 | $30.82 | 159,900 | $30.82 | 9,943 |
| 2026-08-20 | $30.31 | $30.31 | 226,500 | $31.88 | 16,380 |
| 2026-08-19 | $32.44 | $32.44 | 486,700 | $32.62 | 46,586 |
| 2026-08-18 | $31.80 | $31.80 | 485,700 | $31.13 | 47,968 |
| 2026-08-17 | $31.09 | $31.09 | 362,700 | $31.06 | 32,771 |
| 2026-08-14 | $31.04 | $31.04 | 260,700 | $30.91 | 28,727 |
| 2026-08-13 | $30.73 | $30.73 | 227,800 | $30.79 | 14,158 |
| 2026-08-12 | $31.00 | $31.00 | 314,300 | $30.01 | 23,092 |
| 2026-08-11 | $30.36 | $30.36 | 234,900 | $30.29 | 14,015 |
| 2026-08-10 | $29.54 | $29.54 | 216,200 | $30.00 | 17,688 |
| 2026-08-07 | $29.92 | $29.92 | 197,400 | $30.28 | 7,886 |
| 2026-08-06 | $29.88 | $29.88 | 696,400 | $29.95 | 14,292 |
| 2026-08-05 | $30.83 | $30.83 | 607,300 | $29.82 | 45,369 |
| 2026-08-04 | $30.02 | $30.02 | 551,100 | $29.08 | 49,983 |
| 2026-08-03 | $28.56 | $28.56 | 227,800 | $29.02 | 7,829 |
| 2026-07-31 | $28.99 | $28.99 | 314,500 | $28.95 | 18,886 |
| 2026-07-30 | $29.21 | $29.21 | 334,000 | $29.05 | 27,521 |
| 2026-07-29 | $28.33 | $28.33 | 323,100 | $29.69 | 21,204 |
| 2026-07-28 | $29.42 | $29.42 | 305,500 | $29.43 | 18,078 |
| 2026-07-27 | $29.44 | $29.44 | 547,200 | $29.90 | 30,011 |
| 2026-07-24 | $28.82 | $28.82 | 564,900 | $29.35 | 32,071 |
| 2026-07-23 | $29.17 | $29.17 | 489,000 | $29.91 | 25,586 |
| 2026-07-22 | $29.99 | $29.99 | 587,300 | $32.74 | 18,888 |
| 2026-07-21 | $32.99 | $32.99 | 436,600 | $33.15 | 17,523 |
| 2026-07-20 | $32.99 | $32.99 | 350,600 | $31.70 | 24,391 |
| 2026-07-17 | $31.48 | $31.48 | 489,000 | — | — |
| 2026-07-16 | $30.24 | $30.24 | 356,000 | — | — |
| 2026-07-15 | $30.95 | $30.95 | 622,600 | — | — |
| 2026-07-14 | $30.99 | $30.99 | 528,400 | — | — |
| 2026-07-13 | $28.00 | $28.00 | 269,800 | — | — |
| 2026-07-10 | $28.53 | $28.53 | 312,600 | — | — |
| 2026-07-09 | $30.78 | $30.78 | 845,700 | — | — |
| 2026-07-08 | $27.53 | $27.53 | 678,900 | — | — |
| 2026-07-07 | $30.00 | $30.00 | 588,500 | — | — |
| 2026-07-06 | $29.80 | $29.80 | 725,300 | — | — |
| 2026-07-02 | $29.98 | $29.98 | 760,900 | — | — |
| 2026-07-01 | $27.09 | $27.09 | 580,900 | — | — |
| 2026-06-30 | $26.01 | $26.01 | 569,200 | — | — |
| 2026-06-29 | $24.21 | $24.21 | 523,400 | — | — |
| 2026-06-26 | $25.36 | $25.36 | 8,623,800 | — | — |
| 2026-06-25 | $22.57 | $22.57 | 380,500 | — | — |
| 2026-06-24 | $22.00 | $22.00 | 412,100 | — | — |
| 2026-06-23 | $22.94 | $22.94 | 325,700 | — | — |
| 2026-06-22 | $23.89 | $23.89 | 554,500 | — | — |
| 2026-06-18 | $21.23 | $21.23 | 1,747,100 | — | — |
| 2026-06-17 | $21.42 | $21.42 | 259,100 | — | — |
| 2026-06-16 | $20.59 | $20.59 | 397,100 | — | — |
| 2026-06-15 | $20.07 | $20.07 | 629,000 | — | — |
| 2026-06-12 | $20.78 | $20.78 | 207,200 | — | — |
| 2026-06-11 | $21.36 | $21.36 | 313,200 | — | — |
| 2026-06-10 | $20.15 | $20.15 | 531,800 | — | — |
| 2026-06-09 | $20.96 | $20.96 | 462,100 | — | — |
| 2026-06-08 | $20.91 | $20.91 | 302,100 | — | — |
| 2026-06-05 | $21.01 | $21.01 | 523,500 | — | — |
| 2026-06-04 | $22.31 | $22.31 | 458,600 | — | — |
| 2026-06-03 | $22.33 | $22.33 | 318,600 | — | — |
| 2026-06-02 | $22.95 | $22.95 | 288,700 | — | — |
| 2026-06-01 | $24.85 | $24.85 | 307,400 | — | — |
| 2026-05-29 | $24.88 | $24.88 | 846,800 | — | — |
| 2026-05-28 | $24.84 | $24.84 | 303,000 | — | — |
| 2026-05-27 | $25.21 | $25.21 | 222,400 | — | — |
| 2026-05-26 | $25.89 | $25.89 | 346,100 | — | — |
| 2026-05-22 | $25.30 | $25.30 | 166,300 | — | — |
| 2026-05-21 | $24.86 | $24.86 | 255,200 | — | — |
| 2026-05-20 | $24.15 | $24.15 | 180,000 | — | — |
| 2026-05-19 | $24.04 | $24.04 | 249,500 | — | — |
| 2026-05-18 | $24.90 | $24.90 | 523,000 | — | — |
| 2026-05-15 | $24.60 | $24.60 | 439,300 | — | — |
| 2026-05-14 | $23.88 | $23.88 | 194,400 | — | — |
| 2026-05-13 | $24.16 | $24.16 | 392,400 | — | — |
| 2026-05-12 | $23.09 | $23.09 | 528,500 | — | — |
| 2026-05-11 | $24.36 | $24.36 | 250,700 | — | — |
| 2026-05-08 | $24.16 | $24.16 | 171,300 | — | — |
| 2026-05-07 | $24.99 | $24.99 | 1,874,400 | — | — |
| 2026-05-06 | $24.69 | $24.69 | 125,400 | — | — |
| 2026-05-05 | $24.87 | $24.87 | 142,500 | — | — |
| 2026-05-04 | $25.93 | $25.93 | 306,500 | — | — |
| 2026-05-01 | $25.36 | $25.36 | 228,100 | — | — |
| 2026-04-30 | $25.66 | $25.66 | 204,200 | — | — |
| 2026-04-29 | $23.93 | $23.93 | 118,100 | — | — |
| 2026-04-28 | $24.23 | $24.23 | 111,700 | — | — |
| 2026-04-27 | $25.50 | $25.50 | 267,500 | — | — |
| 2026-04-24 | $24.75 | $24.75 | 166,900 | — | — |
| 2026-04-23 | $25.42 | $25.42 | 119,500 | — | — |
| 2026-04-22 | $25.90 | $25.90 | 153,700 | — | — |
| 2026-04-21 | $26.82 | $26.82 | 189,500 | — | — |
| 2026-04-20 | $26.43 | $26.43 | 205,400 | — | — |
| 2026-04-17 | $26.60 | $26.60 | 388,900 | — | — |
| 2026-04-16 | $27.00 | $27.00 | 483,200 | — | — |
| 2026-04-15 | $26.61 | $26.61 | 293,200 | — | — |
| 2026-04-14 | $26.73 | $26.73 | 325,500 | — | — |
| 2026-04-13 | $26.43 | $26.43 | 238,500 | — | — |
| 2026-04-10 | $25.82 | $25.82 | 287,200 | — | — |
| 2026-04-09 | $26.69 | $26.69 | 337,200 | — | — |
| 2026-04-08 | $25.60 | $25.60 | 151,300 | — | — |
| 2026-04-07 | $24.40 | $24.40 | 200,900 | — | — |
| 2026-04-06 | $24.57 | $24.57 | 167,100 | — | — |
| 2026-04-02 | $25.09 | $25.09 | 237,900 | — | — |
| 2026-04-01 | $25.08 | $25.08 | 166,300 | — | — |
| 2026-03-31 | $25.90 | $25.90 | 245,200 | — | — |
| 2026-03-30 | $24.27 | $24.27 | 241,000 | — | — |
| 2026-03-27 | $25.50 | $25.50 | 171,800 | — | — |
| 2026-03-26 | $25.63 | $25.63 | 260,500 | — | — |
| 2026-03-25 | $25.05 | $25.05 | 143,400 | — | — |
| 2026-03-24 | $23.92 | $23.92 | 357,000 | — | — |
| 2026-03-23 | $23.05 | $23.05 | 337,900 | — | — |
| 2026-03-20 | $18.14 | $18.14 | 967,500 | — | — |
| 2026-03-19 | $19.20 | $19.20 | 422,500 | — | — |
| 2026-03-18 | $21.15 | $21.15 | 476,900 | — | — |
| 2026-03-17 | $24.01 | $24.01 | 313,900 | — | — |
| 2026-03-16 | $24.98 | $24.98 | 150,900 | — | — |
| 2026-03-13 | $26.33 | $26.33 | 181,700 | — | — |
| 2026-03-12 | $26.37 | $26.37 | 252,200 | — | — |
| 2026-03-11 | $26.37 | $26.37 | 478,900 | — | — |
| 2026-03-10 | $25.51 | $25.51 | 216,600 | — | — |
| 2026-03-09 | $28.69 | $28.69 | 231,400 | — | — |
| 2026-03-06 | $28.91 | $28.91 | 132,600 | — | — |
| 2026-03-05 | $28.36 | $28.36 | 262,400 | — | — |
| 2026-03-04 | $29.68 | $29.68 | 204,300 | — | — |
| 2026-03-03 | $28.08 | $28.08 | 102,900 | — | — |
| 2026-03-02 | $30.05 | $30.05 | 183,100 | — | — |
| 2026-02-27 | $29.58 | $29.58 | 171,500 | — | — |
| 2026-02-26 | $29.78 | $29.78 | 160,000 | — | — |
| 2026-02-25 | $32.30 | $32.30 | 376,300 | — | — |
| 2026-02-24 | $31.75 | $31.75 | 863,100 | — | — |
| 2026-02-23 | $29.78 | $29.78 | 262,100 | — | — |
| 2026-02-20 | $30.00 | $30.00 | 105,600 | — | — |
| 2026-02-19 | $30.46 | $30.46 | 340,900 | — | — |
| 2026-02-18 | $30.50 | $30.50 | 395,000 | — | — |
| 2026-02-17 | $29.91 | $29.91 | 217,100 | — | — |
| 2026-02-13 | $29.12 | $29.12 | 707,800 | — | — |
| 2026-02-12 | $30.03 | $30.03 | 1,495,500 | — | — |
| 2026-02-11 | $21.80 | $21.80 | 2,174,900 | — | — |
| 2026-02-10 | $21.52 | $21.52 | 57,300 | — | — |
| 2026-02-09 | $24.00 | $24.00 | 47,800 | — | — |
| 2026-02-06 | $25.26 | $25.26 | 48,900 | — | — |
| 2026-02-05 | $22.63 | $22.63 | 50,500 | — | — |
| 2026-02-04 | $23.78 | $23.78 | 38,400 | — | — |
| 2026-02-03 | $25.61 | $25.61 | 26,900 | — | — |
| 2026-02-02 | $27.36 | $27.36 | 30,900 | — | — |
| 2026-01-30 | $26.24 | $26.24 | 47,000 | — | — |
| 2026-01-29 | $25.10 | $25.10 | 35,900 | — | — |
| 2026-01-28 | $24.45 | $24.45 | 18,300 | — | — |
| 2026-01-27 | $25.56 | $25.56 | 14,700 | — | — |
| 2026-01-26 | $24.96 | $24.96 | 19,500 | — | — |
| 2026-01-23 | $25.76 | $25.76 | 46,500 | — | — |
| 2026-01-22 | $29.58 | $29.58 | 37,200 | — | — |
| 2026-01-21 | $28.17 | $28.17 | 32,300 | — | — |
| 2026-01-20 | $27.92 | $27.92 | 42,500 | — | — |
| 2026-01-16 | $24.98 | $24.98 | 34,000 | — | — |
| 2026-01-15 | $23.95 | $23.95 | 15,600 | — | — |
| 2026-01-14 | $24.99 | $24.99 | 19,300 | — | — |
| 2026-01-13 | $23.30 | $23.30 | 30,200 | — | — |
| 2026-01-12 | $21.82 | $21.82 | 28,200 | — | — |
| 2026-01-09 | $20.50 | $20.50 | 13,600 | — | — |
| 2026-01-08 | $20.37 | $20.37 | 18,800 | — | — |
| 2026-01-07 | $21.00 | $21.00 | 33,900 | — | — |
| 2026-01-06 | $21.84 | $21.84 | 23,300 | — | — |
| 2026-01-05 | $21.26 | $21.26 | 38,300 | — | — |
| 2026-01-02 | $21.82 | $21.82 | 49,300 | — | — |