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
- 2018-06-21 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 | — | — | — | $29.67 | 51,282 |
| 2026-09-03 | — | — | — | $30.12 | 74,191 |
| 2026-09-02 | — | — | — | $30.27 | 66,257 |
| 2026-09-01 | — | — | — | $30.11 | 66,370 |
| 2026-08-31 | — | — | — | $30.42 | 47,381 |
| 2026-08-28 | — | — | — | $30.38 | 39,793 |
| 2026-08-27 | $30.36 | $43.49 | 1,101,800 | $30.64 | 52,406 |
| 2026-08-26 | $30.71 | $43.99 | 1,282,500 | $30.73 | 62,917 |
| 2026-08-25 | $30.80 | $44.12 | 1,541,000 | $30.95 | 87,137 |
| 2026-08-24 | $30.98 | $44.38 | 1,007,100 | $30.97 | 63,469 |
| 2026-08-21 | $30.84 | $44.18 | 1,157,100 | $31.13 | 66,789 |
| 2026-08-20 | $31.17 | $44.65 | 1,174,300 | $31.13 | 106,008 |
| 2026-08-19 | $31.10 | $44.55 | 6,939,400 | $30.98 | 143,435 |
| 2026-08-18 | $30.80 | $44.12 | 1,767,200 | $31.23 | 130,011 |
| 2026-08-17 | $31.14 | $44.61 | 1,299,500 | $31.04 | 112,856 |
| 2026-08-14 | $31.06 | $44.49 | 1,229,100 | $31.00 | 82,651 |
| 2026-08-13 | $31.04 | $44.46 | 1,056,900 | $30.92 | 85,992 |
| 2026-08-12 | $30.63 | $43.87 | 923,300 | $30.14 | 69,335 |
| 2026-08-11 | $30.06 | $43.06 | 1,308,700 | $30.14 | 90,196 |
| 2026-08-10 | $30.18 | $43.23 | 1,244,800 | $30.37 | 59,169 |
| 2026-08-07 | $30.63 | $43.87 | 1,557,900 | $30.53 | 113,381 |
| 2026-08-06 | $30.63 | $43.87 | 700,000 | $30.99 | 25,362 |
| 2026-08-05 | $30.74 | $44.03 | 998,400 | $30.72 | 50,839 |
| 2026-08-04 | $30.70 | $43.98 | 1,405,900 | $30.76 | 49,450 |
| 2026-08-03 | $31.15 | $44.62 | 1,303,000 | $31.35 | 31,835 |
| 2026-07-31 | $31.29 | $44.82 | 1,279,200 | $31.19 | 44,320 |
| 2026-07-30 | $31.27 | $44.79 | 1,083,200 | $31.67 | 57,029 |
| 2026-07-29 | $32.00 | $45.84 | 1,582,600 | $32.17 | 125,302 |
| 2026-07-28 | $32.10 | $45.98 | 1,792,800 | $32.18 | 87,247 |
| 2026-07-27 | $31.93 | $45.74 | 1,227,400 | $32.11 | 69,149 |
| 2026-07-24 | $32.34 | $46.32 | 2,169,100 | $32.17 | 117,588 |
| 2026-07-23 | $32.10 | $45.98 | 2,338,500 | $32.85 | 144,900 |
| 2026-07-22 | $32.66 | $46.78 | 2,771,600 | $33.50 | 166,805 |
| 2026-07-21 | $33.26 | $47.64 | 1,994,100 | $33.33 | 97,870 |
| 2026-07-20 | $33.35 | $47.77 | 2,142,200 | $33.24 | 180,746 |
| 2026-07-17 | $33.33 | $47.74 | 1,735,500 | — | — |
| 2026-07-16 | $32.92 | $47.16 | 1,868,300 | — | — |
| 2026-07-15 | $31.32 | $44.86 | 1,056,300 | — | — |
| 2026-07-14 | $31.20 | $44.69 | 825,200 | — | — |
| 2026-07-13 | $31.38 | $44.95 | 969,600 | — | — |
| 2026-07-10 | $31.18 | $44.66 | 853,800 | — | — |
| 2026-07-09 | $31.20 | $44.69 | 1,479,700 | — | — |
| 2026-07-08 | $31.18 | $44.66 | 1,690,900 | — | — |
| 2026-07-07 | $31.28 | $44.81 | 1,461,300 | — | — |
| 2026-07-06 | $30.88 | $44.23 | 2,001,500 | — | — |
| 2026-07-02 | $31.18 | $44.66 | 1,554,200 | — | — |
| 2026-07-01 | $30.01 | $42.99 | 1,760,500 | — | — |
| 2026-06-30 | $29.85 | $42.76 | 2,839,700 | — | — |
| 2026-06-29 | $30.52 | $43.26 | 2,555,000 | — | — |
| 2026-06-26 | $30.62 | $43.40 | 8,302,300 | — | — |
| 2026-06-25 | $30.40 | $43.09 | 1,755,900 | — | — |
| 2026-06-24 | $30.43 | $43.13 | 1,741,900 | — | — |
| 2026-06-23 | $30.35 | $43.02 | 1,752,500 | — | — |
| 2026-06-22 | $29.46 | $41.76 | 1,633,400 | — | — |
| 2026-06-18 | $29.36 | $41.61 | 4,906,800 | — | — |
| 2026-06-17 | $29.52 | $41.84 | 1,259,100 | — | — |
| 2026-06-16 | $30.40 | $43.09 | 1,250,200 | — | — |
| 2026-06-15 | $30.26 | $42.89 | 2,054,700 | — | — |
| 2026-06-12 | $30.88 | $43.77 | 1,250,600 | — | — |
| 2026-06-11 | $30.35 | $43.02 | 1,482,000 | — | — |
| 2026-06-10 | $30.79 | $43.64 | 1,732,000 | — | — |
| 2026-06-09 | $30.36 | $43.03 | 3,223,100 | — | — |
| 2026-06-08 | $30.02 | $42.55 | 3,112,900 | — | — |
| 2026-06-05 | $30.27 | $42.90 | 1,886,900 | — | — |
| 2026-06-04 | $29.67 | $42.05 | 2,063,500 | — | — |
| 2026-06-03 | $29.71 | $42.11 | 2,156,700 | — | — |
| 2026-06-02 | $30.14 | $42.72 | 2,783,900 | — | — |
| 2026-06-01 | $29.91 | $42.39 | 1,844,500 | — | — |
| 2026-05-29 | $30.58 | $43.34 | 2,476,400 | — | — |
| 2026-05-28 | $31.03 | $43.98 | 1,544,600 | — | — |
| 2026-05-27 | $31.27 | $44.32 | 1,329,900 | — | — |
| 2026-05-26 | $31.41 | $44.52 | 1,168,000 | — | — |
| 2026-05-22 | $31.33 | $44.41 | 1,212,400 | — | — |
| 2026-05-21 | $31.38 | $44.48 | 1,312,800 | — | — |
| 2026-05-20 | $31.31 | $44.38 | 1,221,000 | — | — |
| 2026-05-19 | $31.17 | $44.18 | 2,018,500 | — | — |
| 2026-05-18 | $30.91 | $43.81 | 901,800 | — | — |
| 2026-05-15 | $30.21 | $42.82 | 1,217,400 | — | — |
| 2026-05-14 | $30.58 | $43.34 | 1,648,600 | — | — |
| 2026-05-13 | $30.68 | $43.49 | 1,539,800 | — | — |
| 2026-05-12 | $31.27 | $44.32 | 893,600 | — | — |
| 2026-05-11 | $31.35 | $44.44 | 1,159,300 | — | — |
| 2026-05-08 | $31.40 | $44.51 | 1,252,800 | — | — |
| 2026-05-07 | $31.47 | $44.61 | 1,680,000 | — | — |
| 2026-05-06 | $31.40 | $44.51 | 2,782,800 | — | — |
| 2026-05-05 | $31.18 | $44.19 | 1,235,200 | — | — |
| 2026-05-04 | $31.02 | $43.97 | 1,136,100 | — | — |
| 2026-05-01 | $31.26 | $44.31 | 1,833,400 | — | — |
| 2026-04-30 | $31.43 | $44.55 | 1,916,600 | — | — |
| 2026-04-29 | $31.16 | $44.17 | 1,996,800 | — | — |
| 2026-04-28 | $31.35 | $44.44 | 2,934,000 | — | — |
| 2026-04-27 | $31.10 | $44.08 | 2,589,400 | — | — |
| 2026-04-24 | $31.42 | $44.53 | 3,345,300 | — | — |
| 2026-04-23 | $31.50 | $44.65 | 5,976,600 | — | — |
| 2026-04-22 | $32.08 | $45.47 | 2,483,600 | — | — |
| 2026-04-21 | $32.96 | $46.72 | 1,819,200 | — | — |
| 2026-04-20 | $33.30 | $47.20 | 1,928,700 | — | — |
| 2026-04-17 | $33.50 | $47.48 | 2,020,400 | — | — |
| 2026-04-16 | $32.87 | $46.59 | 2,094,900 | — | — |
| 2026-04-15 | $32.67 | $46.31 | 1,689,800 | — | — |
| 2026-04-14 | $32.30 | $45.78 | 2,986,100 | — | — |
| 2026-04-13 | $32.14 | $45.56 | 2,142,500 | — | — |
| 2026-04-10 | $32.54 | $46.12 | 1,157,500 | — | — |
| 2026-04-09 | $32.44 | $45.98 | 2,758,600 | — | — |
| 2026-04-08 | $31.68 | $44.90 | 3,100,300 | — | — |
| 2026-04-07 | $31.63 | $44.83 | 2,219,400 | — | — |
| 2026-04-06 | $31.00 | $43.94 | 2,344,400 | — | — |
| 2026-04-02 | $30.85 | $43.73 | 1,331,500 | — | — |
| 2026-04-01 | $30.62 | $43.40 | 3,041,600 | — | — |
| 2026-03-31 | $30.36 | $43.03 | 3,018,000 | — | — |
| 2026-03-30 | $30.77 | $43.17 | 1,961,000 | — | — |
| 2026-03-27 | $30.38 | $42.63 | 2,081,600 | — | — |
| 2026-03-26 | $30.74 | $43.13 | 1,510,900 | — | — |
| 2026-03-25 | $30.69 | $43.06 | 1,991,100 | — | — |
| 2026-03-24 | $31.10 | $43.64 | 2,216,400 | — | — |
| 2026-03-23 | $31.30 | $43.92 | 2,338,100 | — | — |
| 2026-03-20 | $31.71 | $44.49 | 5,709,200 | — | — |
| 2026-03-19 | $32.57 | $45.70 | 1,758,600 | — | — |
| 2026-03-18 | $32.70 | $45.88 | 1,838,800 | — | — |
| 2026-03-17 | $33.11 | $46.46 | 2,282,500 | — | — |
| 2026-03-16 | $33.01 | $46.32 | 2,253,400 | — | — |
| 2026-03-13 | $32.94 | $46.22 | 1,965,700 | — | — |
| 2026-03-12 | $33.02 | $46.33 | 2,050,400 | — | — |
| 2026-03-11 | $33.04 | $46.36 | 2,275,100 | — | — |
| 2026-03-10 | $33.71 | $47.30 | 2,029,400 | — | — |
| 2026-03-09 | $34.16 | $47.93 | 2,089,400 | — | — |
| 2026-03-06 | $34.34 | $48.18 | 1,523,500 | — | — |
| 2026-03-05 | $34.25 | $48.06 | 1,811,500 | — | — |
| 2026-03-04 | $34.57 | $48.51 | 1,799,100 | — | — |
| 2026-03-03 | $34.58 | $48.52 | 2,027,200 | — | — |
| 2026-03-02 | $34.59 | $48.53 | 2,076,700 | — | — |
| 2026-02-27 | $33.94 | $47.62 | 3,046,300 | — | — |
| 2026-02-26 | $33.68 | $47.26 | 1,580,800 | — | — |
| 2026-02-25 | $33.43 | $46.91 | 2,263,200 | — | — |
| 2026-02-24 | $33.27 | $46.68 | 2,030,100 | — | — |
| 2026-02-23 | $33.11 | $46.46 | 2,115,500 | — | — |
| 2026-02-20 | $32.74 | $45.94 | 1,977,000 | — | — |
| 2026-02-19 | $32.56 | $45.69 | 2,306,700 | — | — |
| 2026-02-18 | $32.33 | $45.36 | 8,186,100 | — | — |
| 2026-02-17 | $32.69 | $45.87 | 1,880,600 | — | — |
| 2026-02-13 | $32.09 | $45.03 | 1,566,500 | — | — |
| 2026-02-12 | $31.65 | $44.41 | 2,342,600 | — | — |
| 2026-02-11 | $31.55 | $44.27 | 1,329,200 | — | — |
| 2026-02-10 | $31.91 | $44.77 | 1,029,400 | — | — |
| 2026-02-09 | $31.47 | $44.16 | 875,000 | — | — |
| 2026-02-06 | $31.75 | $44.55 | 1,486,800 | — | — |
| 2026-02-05 | $32.08 | $45.01 | 2,228,400 | — | — |
| 2026-02-04 | $30.89 | $43.34 | 1,189,200 | — | — |
| 2026-02-03 | $30.42 | $42.68 | 1,665,400 | — | — |
| 2026-02-02 | $30.12 | $42.26 | 1,244,300 | — | — |
| 2026-01-30 | $30.36 | $42.60 | 1,851,500 | — | — |
| 2026-01-29 | $30.05 | $42.16 | 2,309,300 | — | — |
| 2026-01-28 | $29.49 | $41.38 | 1,546,400 | — | — |
| 2026-01-27 | $30.18 | $42.35 | 1,903,300 | — | — |
| 2026-01-26 | $30.33 | $42.56 | 1,542,800 | — | — |
| 2026-01-23 | $30.36 | $42.60 | 1,308,000 | — | — |
| 2026-01-22 | $30.30 | $42.51 | 1,426,000 | — | — |
| 2026-01-21 | $30.94 | $43.41 | 1,826,500 | — | — |
| 2026-01-20 | $31.06 | $43.58 | 1,614,200 | — | — |
| 2026-01-16 | $30.83 | $43.26 | 1,505,800 | — | — |
| 2026-01-15 | $30.54 | $42.85 | 1,310,400 | — | — |
| 2026-01-14 | $30.45 | $42.72 | 2,962,400 | — | — |
| 2026-01-13 | $29.98 | $42.07 | 1,957,500 | — | — |
| 2026-01-12 | $29.72 | $41.70 | 2,208,200 | — | — |
| 2026-01-09 | $29.47 | $41.35 | 2,081,900 | — | — |
| 2026-01-08 | $29.93 | $42.00 | 1,610,000 | — | — |
| 2026-01-07 | $29.91 | $41.97 | 2,359,600 | — | — |
| 2026-01-06 | $29.69 | $41.66 | 2,516,600 | — | — |
| 2026-01-05 | $29.69 | $41.66 | 2,066,700 | — | — |
| 2026-01-02 | $30.06 | $42.18 | 1,639,700 | — | — |