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
- 2019-06-17 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 | — | — | — | $31.18 | 20,326 |
| 2026-09-03 | — | — | — | $31.32 | 21,765 |
| 2026-09-02 | — | — | — | $31.47 | 39,873 |
| 2026-09-01 | — | — | — | $31.81 | 34,319 |
| 2026-08-31 | — | — | — | $31.25 | 56,093 |
| 2026-08-28 | — | — | — | $31.56 | 25,297 |
| 2026-08-27 | $31.32 | $62.90 | 408,700 | $30.81 | 15,424 |
| 2026-08-26 | $30.42 | $61.10 | 543,800 | $31.80 | 19,247 |
| 2026-08-25 | $31.93 | $64.13 | 431,800 | $31.77 | 30,372 |
| 2026-08-24 | $31.85 | $63.97 | 433,600 | $31.96 | 23,752 |
| 2026-08-21 | $32.03 | $64.33 | 377,600 | $32.56 | 19,118 |
| 2026-08-20 | $32.06 | $64.39 | 426,400 | $32.50 | 24,677 |
| 2026-08-19 | $32.48 | $65.23 | 733,000 | $32.16 | 25,025 |
| 2026-08-18 | $31.10 | $62.46 | 276,800 | $31.14 | 8,156 |
| 2026-08-17 | $30.88 | $62.02 | 248,400 | $30.78 | 7,270 |
| 2026-08-14 | $30.80 | $61.86 | 220,900 | $30.82 | 9,684 |
| 2026-08-13 | $30.31 | $60.87 | 441,700 | $29.61 | 12,216 |
| 2026-08-12 | $29.50 | $59.25 | 311,400 | $28.78 | 11,327 |
| 2026-08-11 | $29.15 | $58.54 | 464,100 | $30.28 | 17,887 |
| 2026-08-10 | $30.32 | $60.89 | 232,400 | $30.87 | 5,495 |
| 2026-08-07 | $30.84 | $61.94 | 251,600 | $30.78 | 7,529 |
| 2026-08-06 | $31.02 | $62.30 | 251,900 | $30.73 | 9,739 |
| 2026-08-05 | $30.20 | $60.65 | 229,300 | $30.57 | 5,823 |
| 2026-08-04 | $30.51 | $61.28 | 323,400 | $30.44 | 10,812 |
| 2026-08-03 | $30.83 | $61.92 | 246,100 | $31.11 | 6,293 |
| 2026-07-31 | $31.21 | $62.68 | 245,400 | $31.25 | 10,117 |
| 2026-07-30 | $31.10 | $62.46 | 214,700 | $31.01 | 6,220 |
| 2026-07-29 | $31.27 | $62.80 | 246,100 | $30.87 | 10,495 |
| 2026-07-28 | $30.90 | $62.06 | 243,000 | $30.76 | 8,734 |
| 2026-07-27 | $30.48 | $61.22 | 235,000 | $30.50 | 10,340 |
| 2026-07-24 | $30.85 | $61.96 | 275,500 | $30.99 | 11,831 |
| 2026-07-23 | $30.96 | $62.18 | 376,500 | $30.92 | 19,334 |
| 2026-07-22 | $30.83 | $61.92 | 217,400 | $31.25 | 8,740 |
| 2026-07-21 | $31.30 | $62.86 | 224,300 | $30.73 | 9,112 |
| 2026-07-20 | $30.56 | $61.38 | 187,700 | $30.78 | 8,002 |
| 2026-07-17 | $30.67 | $61.60 | 271,900 | — | — |
| 2026-07-16 | $31.29 | $62.84 | 395,300 | — | — |
| 2026-07-15 | $30.95 | $62.16 | 246,500 | — | — |
| 2026-07-14 | $30.81 | $61.88 | 421,700 | — | — |
| 2026-07-13 | $30.14 | $60.53 | 301,300 | — | — |
| 2026-07-10 | $30.01 | $60.27 | 354,000 | — | — |
| 2026-07-09 | $29.17 | $58.59 | 593,300 | — | — |
| 2026-07-08 | $31.06 | $62.38 | 370,200 | — | — |
| 2026-07-07 | $30.37 | $61.00 | 332,200 | — | — |
| 2026-07-06 | $29.91 | $60.07 | 312,400 | — | — |
| 2026-07-02 | $29.29 | $58.83 | 364,600 | — | — |
| 2026-07-01 | $28.62 | $57.48 | 402,500 | — | — |
| 2026-06-30 | $28.06 | $56.36 | 912,500 | — | — |
| 2026-06-29 | $29.29 | $58.83 | 476,300 | — | — |
| 2026-06-26 | $29.48 | $59.21 | 1,118,700 | — | — |
| 2026-06-25 | $29.96 | $60.17 | 309,400 | — | — |
| 2026-06-24 | $30.46 | $61.18 | 279,800 | — | — |
| 2026-06-23 | $30.89 | $62.04 | 296,100 | — | — |
| 2026-06-22 | $30.36 | $60.98 | 400,800 | — | — |
| 2026-06-18 | $29.74 | $59.73 | 548,200 | — | — |
| 2026-06-17 | $30.11 | $60.47 | 355,500 | — | — |
| 2026-06-16 | $30.19 | $60.63 | 291,600 | — | — |
| 2026-06-15 | $30.27 | $60.79 | 399,300 | — | — |
| 2026-06-12 | $31.28 | $62.82 | 431,800 | — | — |
| 2026-06-11 | $30.50 | $61.26 | 483,600 | — | — |
| 2026-06-10 | $30.34 | $60.93 | 465,900 | — | — |
| 2026-06-09 | $29.72 | $59.69 | 481,800 | — | — |
| 2026-06-08 | $29.70 | $59.65 | 433,100 | — | — |
| 2026-06-05 | $29.77 | $59.79 | 362,300 | — | — |
| 2026-06-04 | $29.61 | $59.47 | 267,400 | — | — |
| 2026-06-03 | $29.72 | $59.69 | 471,300 | — | — |
| 2026-06-02 | $30.33 | $60.91 | 379,800 | — | — |
| 2026-06-01 | $30.20 | $60.65 | 531,800 | — | — |
| 2026-05-29 | $29.77 | $59.79 | 691,500 | — | — |
| 2026-05-28 | $30.75 | $60.25 | 667,000 | — | — |
| 2026-05-27 | $31.32 | $61.37 | 493,400 | — | — |
| 2026-05-26 | $31.70 | $62.11 | 735,400 | — | — |
| 2026-05-22 | $31.96 | $62.62 | 424,300 | — | — |
| 2026-05-21 | $32.37 | $63.43 | 395,800 | — | — |
| 2026-05-20 | $32.73 | $64.13 | 439,000 | — | — |
| 2026-05-19 | $32.56 | $63.80 | 348,500 | — | — |
| 2026-05-18 | $32.39 | $63.47 | 679,500 | — | — |
| 2026-05-15 | $32.13 | $62.96 | 346,500 | — | — |
| 2026-05-14 | $31.85 | $62.41 | 535,400 | — | — |
| 2026-05-13 | $31.67 | $62.05 | 954,500 | — | — |
| 2026-05-12 | $32.93 | $64.52 | 475,100 | — | — |
| 2026-05-11 | $32.71 | $64.09 | 423,600 | — | — |
| 2026-05-08 | $32.72 | $64.11 | 414,800 | — | — |
| 2026-05-07 | $32.24 | $63.17 | 412,700 | — | — |
| 2026-05-06 | $31.94 | $62.58 | 640,600 | — | — |
| 2026-05-05 | $33.27 | $65.19 | 447,200 | — | — |
| 2026-05-04 | $32.45 | $63.58 | 380,400 | — | — |
| 2026-05-01 | $32.32 | $63.33 | 311,500 | — | — |
| 2026-04-30 | $32.43 | $63.54 | 377,200 | — | — |
| 2026-04-29 | $31.92 | $62.54 | 379,100 | — | — |
| 2026-04-28 | $31.67 | $62.05 | 383,000 | — | — |
| 2026-04-27 | $31.42 | $61.56 | 405,600 | — | — |
| 2026-04-24 | $30.98 | $60.70 | 440,800 | — | — |
| 2026-04-23 | $31.05 | $60.84 | 233,400 | — | — |
| 2026-04-22 | $31.13 | $61.00 | 278,200 | — | — |
| 2026-04-21 | $31.03 | $60.80 | 293,100 | — | — |
| 2026-04-20 | $31.29 | $61.31 | 380,100 | — | — |
| 2026-04-17 | $30.85 | $60.45 | 521,700 | — | — |
| 2026-04-16 | $31.16 | $61.06 | 434,900 | — | — |
| 2026-04-15 | $30.80 | $60.35 | 612,500 | — | — |
| 2026-04-14 | $30.88 | $60.51 | 1,156,500 | — | — |
| 2026-04-13 | $29.64 | $58.08 | 395,300 | — | — |
| 2026-04-10 | $29.24 | $57.29 | 397,000 | — | — |
| 2026-04-09 | $29.40 | $57.61 | 391,400 | — | — |
| 2026-04-08 | $30.17 | $59.12 | 447,000 | — | — |
| 2026-04-07 | $30.00 | $58.78 | 402,300 | — | — |
| 2026-04-06 | $30.57 | $59.90 | 341,600 | — | — |
| 2026-04-02 | $30.47 | $59.70 | 487,600 | — | — |
| 2026-04-01 | $29.30 | $57.41 | 469,500 | — | — |
| 2026-03-31 | $29.71 | $58.21 | 431,900 | — | — |
| 2026-03-30 | $29.78 | $58.35 | 414,800 | — | — |
| 2026-03-27 | $30.19 | $59.15 | 490,700 | — | — |
| 2026-03-26 | $30.21 | $59.19 | 410,000 | — | — |
| 2026-03-25 | $30.26 | $59.29 | 584,600 | — | — |
| 2026-03-24 | $30.89 | $60.53 | 680,500 | — | — |
| 2026-03-23 | $30.37 | $59.51 | 641,700 | — | — |
| 2026-03-20 | $30.08 | $58.94 | 1,322,200 | — | — |
| 2026-03-19 | $31.57 | $61.86 | 1,688,000 | — | — |
| 2026-03-18 | $30.08 | $58.94 | 762,800 | — | — |
| 2026-03-17 | $29.17 | $57.16 | 382,200 | — | — |
| 2026-03-16 | $29.17 | $57.16 | 630,000 | — | — |
| 2026-03-13 | $28.63 | $56.10 | 761,000 | — | — |
| 2026-03-12 | $28.19 | $55.24 | 1,039,400 | — | — |
| 2026-03-11 | $29.01 | $56.84 | 711,400 | — | — |
| 2026-03-10 | $29.93 | $58.65 | 781,600 | — | — |
| 2026-03-09 | $29.50 | $57.80 | 1,378,800 | — | — |
| 2026-03-06 | $30.23 | $59.23 | 1,124,600 | — | — |
| 2026-03-05 | $29.62 | $58.04 | 1,156,500 | — | — |
| 2026-03-04 | $29.47 | $57.74 | 931,000 | — | — |
| 2026-03-03 | $29.26 | $57.33 | 1,378,800 | — | — |
| 2026-03-02 | $28.21 | $55.28 | 1,430,500 | — | — |
| 2026-02-27 | $27.32 | $53.53 | 620,200 | — | — |
| 2026-02-26 | $27.46 | $52.34 | 676,400 | — | — |
| 2026-02-25 | $27.32 | $52.07 | 614,500 | — | — |
| 2026-02-24 | $27.64 | $52.68 | 659,000 | — | — |
| 2026-02-23 | $27.70 | $52.79 | 586,500 | — | — |
| 2026-02-20 | $27.49 | $52.39 | 624,800 | — | — |
| 2026-02-19 | $27.06 | $51.57 | 620,200 | — | — |
| 2026-02-18 | $27.22 | $51.88 | 583,300 | — | — |
| 2026-02-17 | $26.92 | $51.31 | 722,600 | — | — |
| 2026-02-13 | $25.99 | $49.53 | 561,000 | — | — |
| 2026-02-12 | $25.50 | $48.60 | 803,000 | — | — |
| 2026-02-11 | $26.02 | $49.59 | 541,800 | — | — |
| 2026-02-10 | $26.48 | $50.47 | 326,000 | — | — |
| 2026-02-09 | $26.43 | $50.37 | 309,800 | — | — |
| 2026-02-06 | $26.38 | $50.28 | 399,600 | — | — |
| 2026-02-05 | $26.10 | $49.74 | 483,500 | — | — |
| 2026-02-04 | $26.26 | $50.05 | 393,300 | — | — |
| 2026-02-03 | $26.75 | $50.98 | 304,200 | — | — |
| 2026-02-02 | $26.79 | $51.06 | 372,600 | — | — |
| 2026-01-30 | $26.70 | $50.89 | 419,100 | — | — |
| 2026-01-29 | $26.70 | $50.89 | 355,700 | — | — |
| 2026-01-28 | $26.52 | $50.54 | 332,500 | — | — |
| 2026-01-27 | $26.09 | $49.72 | 308,800 | — | — |
| 2026-01-26 | $26.19 | $49.92 | 233,700 | — | — |
| 2026-01-23 | $26.41 | $50.33 | 327,100 | — | — |
| 2026-01-22 | $26.67 | $50.83 | 229,100 | — | — |
| 2026-01-21 | $26.91 | $51.29 | 278,700 | — | — |
| 2026-01-20 | $26.61 | $50.72 | 224,300 | — | — |
| 2026-01-16 | $26.84 | $51.15 | 399,700 | — | — |
| 2026-01-15 | $27.12 | $51.69 | 248,200 | — | — |
| 2026-01-14 | $27.02 | $51.50 | 502,700 | — | — |
| 2026-01-13 | $26.90 | $51.27 | 592,500 | — | — |
| 2026-01-12 | $25.97 | $49.50 | 265,300 | — | — |
| 2026-01-09 | $25.81 | $49.19 | 240,000 | — | — |
| 2026-01-08 | $25.72 | $49.02 | 297,600 | — | — |
| 2026-01-07 | $25.71 | $49.00 | 523,100 | — | — |
| 2026-01-06 | $24.83 | $47.32 | 311,600 | — | — |
| 2026-01-05 | $24.71 | $47.09 | 293,000 | — | — |
| 2026-01-02 | $24.67 | $47.02 | 331,200 | — | — |