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
- 2025-07-31 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 | — | — | — | $24.61 | 1,035,536 |
| 2026-09-03 | — | — | — | $25.94 | 1,124,196 |
| 2026-09-02 | — | — | — | $26.85 | 507,387 |
| 2026-09-01 | — | — | — | $27.07 | 719,234 |
| 2026-08-31 | — | — | — | $27.58 | 978,729 |
| 2026-08-28 | — | — | — | $30.15 | 889,948 |
| 2026-08-27 | $30.62 | $30.62 | 27,594,600 | $28.02 | 1,690,349 |
| 2026-08-26 | $27.03 | $27.03 | 10,282,000 | $25.94 | 504,964 |
| 2026-08-25 | $27.27 | $27.27 | 10,665,000 | $27.20 | 607,053 |
| 2026-08-24 | $27.44 | $27.44 | 8,372,000 | $26.95 | 532,873 |
| 2026-08-21 | $27.10 | $27.10 | 10,738,200 | $27.27 | 512,253 |
| 2026-08-20 | $27.31 | $27.31 | 15,444,900 | $27.04 | 1,057,165 |
| 2026-08-19 | $26.79 | $26.79 | 13,560,400 | $26.22 | 989,358 |
| 2026-08-18 | $26.01 | $26.01 | 13,818,100 | $25.30 | 1,047,033 |
| 2026-08-17 | $24.99 | $24.99 | 10,337,600 | $25.06 | 773,181 |
| 2026-08-14 | $25.42 | $25.42 | 12,500,400 | $26.44 | 817,199 |
| 2026-08-13 | $26.35 | $26.35 | 24,128,300 | $23.53 | 1,362,680 |
| 2026-08-12 | $23.75 | $23.75 | 14,039,600 | $24.27 | 1,090,163 |
| 2026-08-11 | $24.87 | $24.87 | 17,402,400 | $24.83 | 1,299,901 |
| 2026-08-10 | $25.39 | $25.39 | 25,637,100 | $22.88 | 1,288,615 |
| 2026-08-07 | $23.29 | $23.29 | 31,623,400 | $24.10 | 2,285,035 |
| 2026-08-06 | $23.97 | $23.97 | 53,408,000 | $23.10 | 3,045,859 |
| 2026-08-05 | $28.15 | $28.15 | 45,749,500 | $27.53 | 2,438,889 |
| 2026-08-04 | $27.12 | $27.12 | 26,804,900 | $24.58 | 1,600,018 |
| 2026-08-03 | $24.92 | $24.92 | 34,426,000 | $23.90 | 1,853,101 |
| 2026-07-31 | $24.32 | $24.32 | 24,730,700 | $23.49 | 1,357,633 |
| 2026-07-30 | $23.76 | $23.76 | 16,209,000 | $23.81 | 1,444,413 |
| 2026-07-29 | $24.76 | $24.76 | 20,250,300 | $24.38 | 1,794,696 |
| 2026-07-28 | $24.38 | $24.38 | 18,328,900 | $23.13 | 1,276,086 |
| 2026-07-27 | $22.94 | $22.94 | 14,701,800 | $21.90 | 1,261,225 |
| 2026-07-24 | $21.12 | $21.12 | 14,239,200 | $20.41 | 864,231 |
| 2026-07-23 | $20.00 | $20.00 | 16,406,100 | $21.73 | 978,471 |
| 2026-07-22 | $21.47 | $21.47 | 13,486,000 | $21.86 | 596,587 |
| 2026-07-21 | $21.93 | $21.93 | 30,302,700 | $23.31 | 1,330,773 |
| 2026-07-20 | $24.02 | $24.02 | 17,502,200 | $23.36 | 1,134,450 |
| 2026-07-17 | $23.95 | $23.95 | 28,828,900 | — | — |
| 2026-07-16 | $23.41 | $23.41 | 17,051,900 | — | — |
| 2026-07-15 | $23.50 | $23.50 | 15,183,600 | — | — |
| 2026-07-14 | $23.86 | $23.86 | 33,220,800 | — | — |
| 2026-07-13 | $23.65 | $23.65 | 29,817,600 | — | — |
| 2026-07-10 | $21.11 | $21.11 | 18,031,100 | — | — |
| 2026-07-09 | $22.26 | $22.26 | 37,103,800 | — | — |
| 2026-07-08 | $21.67 | $21.67 | 32,770,600 | — | — |
| 2026-07-07 | $22.19 | $22.19 | 26,904,200 | — | — |
| 2026-07-06 | $21.08 | $21.08 | 12,347,100 | — | — |
| 2026-07-02 | $21.34 | $21.34 | 25,634,900 | — | — |
| 2026-07-01 | $19.49 | $19.49 | 16,520,700 | — | — |
| 2026-06-30 | $18.09 | $18.09 | 16,823,700 | — | — |
| 2026-06-29 | $19.08 | $19.08 | 18,708,600 | — | — |
| 2026-06-26 | $18.62 | $18.62 | 32,174,500 | — | — |
| 2026-06-25 | $16.84 | $16.84 | 25,208,600 | — | — |
| 2026-06-24 | $18.64 | $18.64 | 17,705,100 | — | — |
| 2026-06-23 | $18.99 | $18.99 | 16,882,300 | — | — |
| 2026-06-22 | $19.08 | $19.08 | 17,056,800 | — | — |
| 2026-06-18 | $18.88 | $18.88 | 20,673,200 | — | — |
| 2026-06-17 | $18.65 | $18.65 | 29,751,400 | — | — |
| 2026-06-16 | $17.98 | $17.98 | 12,867,000 | — | — |
| 2026-06-15 | $18.51 | $18.51 | 18,381,100 | — | — |
| 2026-06-12 | $18.54 | $18.54 | 23,454,400 | — | — |
| 2026-06-11 | $19.34 | $19.34 | 20,113,700 | — | — |
| 2026-06-10 | $19.79 | $19.79 | 12,604,500 | — | — |
| 2026-06-09 | $20.49 | $20.49 | 16,639,800 | — | — |
| 2026-06-08 | $21.10 | $21.10 | 11,074,200 | — | — |
| 2026-06-05 | $21.75 | $21.75 | 16,435,800 | — | — |
| 2026-06-04 | $22.51 | $22.51 | 14,246,200 | — | — |
| 2026-06-03 | $22.79 | $22.79 | 14,778,700 | — | — |
| 2026-06-02 | $24.29 | $24.29 | 20,362,000 | — | — |
| 2026-06-01 | $27.12 | $27.12 | 23,457,300 | — | — |
| 2026-05-29 | $25.50 | $25.50 | 32,656,300 | — | — |
| 2026-05-28 | $23.46 | $23.46 | 18,798,200 | — | — |
| 2026-05-27 | $21.34 | $21.34 | 15,994,300 | — | — |
| 2026-05-26 | $21.96 | $21.96 | 14,049,600 | — | — |
| 2026-05-22 | $22.71 | $22.71 | 16,884,700 | — | — |
| 2026-05-21 | $21.59 | $21.59 | 15,986,900 | — | — |
| 2026-05-20 | $22.58 | $22.58 | 17,590,800 | — | — |
| 2026-05-19 | $23.27 | $23.27 | 34,473,100 | — | — |
| 2026-05-18 | $24.36 | $24.36 | 39,321,700 | — | — |
| 2026-05-15 | $22.92 | $22.92 | 77,424,700 | — | — |
| 2026-05-14 | $20.24 | $20.24 | 49,141,800 | — | — |
| 2026-05-13 | $18.94 | $18.94 | 13,430,000 | — | — |
| 2026-05-12 | $19.33 | $19.33 | 10,118,800 | — | — |
| 2026-05-11 | $20.05 | $20.05 | 14,182,400 | — | — |
| 2026-05-08 | $20.66 | $20.66 | 10,563,600 | — | — |
| 2026-05-07 | $20.56 | $20.56 | 18,444,500 | — | — |
| 2026-05-06 | $19.29 | $19.29 | 15,420,300 | — | — |
| 2026-05-05 | $19.42 | $19.42 | 12,728,600 | — | — |
| 2026-05-04 | $19.96 | $19.96 | 19,307,400 | — | — |
| 2026-05-01 | $18.74 | $18.74 | 24,134,200 | — | — |
| 2026-04-30 | $17.70 | $17.70 | 13,548,000 | — | — |
| 2026-04-29 | $16.86 | $16.86 | 10,767,400 | — | — |
| 2026-04-28 | $17.18 | $17.18 | 9,870,200 | — | — |
| 2026-04-27 | $17.31 | $17.31 | 10,729,700 | — | — |
| 2026-04-24 | $17.47 | $17.47 | 20,942,100 | — | — |
| 2026-04-23 | $17.32 | $17.32 | 23,425,600 | — | — |
| 2026-04-22 | $19.17 | $19.17 | 10,642,200 | — | — |
| 2026-04-21 | $18.72 | $18.72 | 21,954,500 | — | — |
| 2026-04-20 | $19.01 | $19.01 | 13,533,400 | — | — |
| 2026-04-17 | $18.92 | $18.92 | 37,424,000 | — | — |
| 2026-04-16 | $20.32 | $20.32 | 21,745,400 | — | — |
| 2026-04-15 | $20.34 | $20.34 | 18,388,700 | — | — |
| 2026-04-14 | $18.42 | $18.42 | 23,762,400 | — | — |
| 2026-04-13 | $19.18 | $19.18 | 14,804,900 | — | — |
| 2026-04-10 | $18.16 | $18.16 | 16,568,000 | — | — |
| 2026-04-09 | $19.08 | $19.08 | 15,769,800 | — | — |
| 2026-04-08 | $20.15 | $20.15 | 15,415,300 | — | — |
| 2026-04-07 | $21.19 | $21.19 | 6,703,000 | — | — |
| 2026-04-06 | $21.42 | $21.42 | 5,686,900 | — | — |
| 2026-04-02 | $21.27 | $21.27 | 8,354,700 | — | — |
| 2026-04-01 | $20.42 | $20.42 | 9,333,000 | — | — |
| 2026-03-31 | $21.14 | $21.14 | 13,270,100 | — | — |
| 2026-03-30 | $20.16 | $20.16 | 7,983,600 | — | — |
| 2026-03-27 | $20.19 | $20.19 | 16,960,500 | — | — |
| 2026-03-26 | $22.15 | $22.15 | 12,794,700 | — | — |
| 2026-03-25 | $21.09 | $21.09 | 15,447,800 | — | — |
| 2026-03-24 | $21.87 | $21.87 | 22,840,100 | — | — |
| 2026-03-23 | $23.20 | $23.20 | 14,347,600 | — | — |
| 2026-03-20 | $23.73 | $23.73 | 18,151,500 | — | — |
| 2026-03-19 | $24.22 | $24.22 | 19,230,100 | — | — |
| 2026-03-18 | $25.26 | $25.26 | 17,146,200 | — | — |
| 2026-03-17 | $27.45 | $27.45 | 6,134,900 | — | — |
| 2026-03-16 | $27.16 | $27.16 | 8,788,700 | — | — |
| 2026-03-13 | $26.03 | $26.03 | 9,088,000 | — | — |
| 2026-03-12 | $26.17 | $26.17 | 9,543,000 | — | — |
| 2026-03-11 | $27.84 | $27.84 | 8,963,000 | — | — |
| 2026-03-10 | $28.35 | $28.35 | 10,292,000 | — | — |
| 2026-03-09 | $30.48 | $30.48 | 12,913,300 | — | — |
| 2026-03-06 | $29.11 | $29.11 | 8,577,900 | — | — |
| 2026-03-05 | $30.30 | $30.30 | 14,166,600 | — | — |
| 2026-03-04 | $29.64 | $29.64 | 12,027,300 | — | — |
| 2026-03-03 | $30.74 | $30.74 | 12,244,000 | — | — |
| 2026-03-02 | $29.29 | $29.29 | 12,043,700 | — | — |
| 2026-02-27 | $29.39 | $29.39 | 13,065,800 | — | — |
| 2026-02-26 | $30.22 | $30.22 | 26,026,600 | — | — |
| 2026-02-25 | $31.24 | $31.24 | 28,113,700 | — | — |
| 2026-02-24 | $27.43 | $27.43 | 23,545,400 | — | — |
| 2026-02-23 | $24.75 | $24.75 | 26,505,100 | — | — |
| 2026-02-20 | $26.09 | $26.09 | 42,502,400 | — | — |
| 2026-02-19 | $25.86 | $25.86 | 65,989,900 | — | — |
| 2026-02-18 | $24.19 | $24.19 | 25,278,100 | — | — |
| 2026-02-17 | $23.10 | $23.10 | 12,748,200 | — | — |
| 2026-02-13 | $22.53 | $22.53 | 9,365,200 | — | — |
| 2026-02-12 | $22.02 | $22.02 | 9,605,400 | — | — |
| 2026-02-11 | $22.57 | $22.57 | 12,262,400 | — | — |
| 2026-02-10 | $24.10 | $24.10 | 27,066,900 | — | — |
| 2026-02-09 | $22.13 | $22.13 | 8,852,100 | — | — |
| 2026-02-06 | $21.99 | $21.99 | 12,071,600 | — | — |
| 2026-02-05 | $22.20 | $22.20 | 25,140,300 | — | — |
| 2026-02-04 | $22.51 | $22.51 | 24,194,000 | — | — |
| 2026-02-03 | $21.39 | $21.39 | 25,595,900 | — | — |
| 2026-02-02 | $24.00 | $24.00 | 14,686,700 | — | — |
| 2026-01-30 | $25.92 | $25.92 | 9,106,300 | — | — |
| 2026-01-29 | $27.07 | $27.07 | 11,330,800 | — | — |
| 2026-01-28 | $30.06 | $30.06 | 7,587,000 | — | — |
| 2026-01-27 | $28.46 | $28.46 | 6,393,400 | — | — |
| 2026-01-26 | $29.17 | $29.17 | 6,760,400 | — | — |
| 2026-01-23 | $28.93 | $28.93 | 6,581,200 | — | — |
| 2026-01-22 | $28.42 | $28.42 | 12,308,900 | — | — |
| 2026-01-21 | $27.07 | $27.07 | 11,862,900 | — | — |
| 2026-01-20 | $27.76 | $27.76 | 14,621,800 | — | — |
| 2026-01-16 | $29.57 | $29.57 | 14,904,600 | — | — |
| 2026-01-15 | $31.60 | $31.60 | 7,897,300 | — | — |
| 2026-01-14 | $32.36 | $32.36 | 8,960,300 | — | — |
| 2026-01-13 | $33.56 | $33.56 | 14,265,800 | — | — |
| 2026-01-12 | $36.40 | $36.40 | 5,117,300 | — | — |
| 2026-01-09 | $37.33 | $37.33 | 4,021,700 | — | — |
| 2026-01-08 | $37.27 | $37.27 | 3,881,500 | — | — |
| 2026-01-07 | $37.26 | $37.26 | 3,169,800 | — | — |
| 2026-01-06 | $37.49 | $37.49 | 4,985,100 | — | — |
| 2026-01-05 | $37.07 | $37.07 | 7,240,900 | — | — |
| 2026-01-02 | $37.61 | $37.61 | 5,350,300 | — | — |