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
- 2025-07-11 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 | — | — | — | $26.84 | 1,131 |
| 2026-09-03 | — | — | — | $26.99 | 1,024 |
| 2026-09-02 | — | — | — | $27.00 | 330 |
| 2026-09-01 | — | — | — | $27.00 | 1,362 |
| 2026-08-31 | — | — | — | $26.68 | 384 |
| 2026-08-28 | — | — | — | $26.98 | 968 |
| 2026-08-27 | $26.65 | $26.65 | 28,500 | $26.33 | 500 |
| 2026-08-26 | $26.85 | $26.85 | 25,900 | $26.72 | 2,082 |
| 2026-08-25 | $26.85 | $26.85 | 30,800 | $26.66 | 2,606 |
| 2026-08-24 | $26.30 | $26.30 | 27,600 | $26.51 | 1,170 |
| 2026-08-21 | $25.99 | $25.99 | 44,200 | $26.28 | 101 |
| 2026-08-20 | $26.12 | $26.12 | 31,100 | $25.66 | 650 |
| 2026-08-19 | $26.43 | $26.43 | 39,700 | $27.32 | 382 |
| 2026-08-18 | $26.52 | $26.52 | 34,600 | $26.54 | 2,764 |
| 2026-08-17 | $26.14 | $26.14 | 39,100 | $27.29 | 814 |
| 2026-08-14 | $27.08 | $27.08 | 36,900 | $27.26 | 1,996 |
| 2026-08-13 | $26.89 | $26.89 | 45,600 | $26.65 | 1,399 |
| 2026-08-12 | $25.73 | $25.73 | 35,600 | $24.80 | 651 |
| 2026-08-11 | $25.00 | $25.00 | 34,200 | $25.18 | 581 |
| 2026-08-10 | $25.42 | $25.42 | 53,800 | $24.58 | 1,799 |
| 2026-08-07 | $24.60 | $24.60 | 24,900 | $24.33 | 849 |
| 2026-08-06 | $24.42 | $24.42 | 36,400 | $24.41 | 2,313 |
| 2026-08-05 | $24.17 | $24.17 | 44,200 | $23.90 | 1,884 |
| 2026-08-04 | $24.58 | $24.58 | 39,600 | $24.31 | 1,807 |
| 2026-08-03 | $24.24 | $24.24 | 36,100 | $24.22 | 1,145 |
| 2026-07-31 | $23.64 | $23.64 | 38,600 | $23.22 | 708 |
| 2026-07-30 | $23.42 | $23.42 | 71,300 | $23.73 | 3,127 |
| 2026-07-29 | $23.96 | $23.96 | 45,900 | $23.80 | 3,519 |
| 2026-07-28 | $23.70 | $23.70 | 61,100 | $23.31 | 1,786 |
| 2026-07-27 | $22.92 | $22.92 | 58,800 | $22.27 | 2,257 |
| 2026-07-24 | $22.32 | $22.32 | 59,900 | $22.74 | 1,738 |
| 2026-07-23 | $22.60 | $22.60 | 85,700 | $22.76 | 3,626 |
| 2026-07-22 | $23.08 | $23.08 | 72,800 | $22.27 | 4,522 |
| 2026-07-21 | $22.32 | $22.32 | 49,700 | $21.80 | 1,244 |
| 2026-07-20 | $21.57 | $21.57 | 103,700 | $22.21 | 3,716 |
| 2026-07-17 | $22.08 | $22.08 | 46,200 | — | — |
| 2026-07-16 | $22.58 | $22.58 | 63,200 | — | — |
| 2026-07-15 | $21.97 | $21.97 | 91,600 | — | — |
| 2026-07-14 | $21.75 | $21.75 | 59,500 | — | — |
| 2026-07-13 | $22.23 | $22.23 | 76,100 | — | — |
| 2026-07-10 | $22.56 | $22.56 | 86,400 | — | — |
| 2026-07-09 | $22.48 | $22.48 | 109,000 | — | — |
| 2026-07-08 | $22.95 | $22.95 | 62,900 | — | — |
| 2026-07-07 | $22.81 | $22.81 | 91,500 | — | — |
| 2026-07-06 | $22.86 | $22.86 | 98,400 | — | — |
| 2026-07-02 | $22.81 | $22.81 | 86,200 | — | — |
| 2026-07-01 | $22.12 | $22.12 | 76,700 | — | — |
| 2026-06-30 | $21.90 | $21.90 | 91,900 | — | — |
| 2026-06-29 | $21.91 | $21.91 | 226,000 | — | — |
| 2026-06-26 | $22.90 | $22.90 | 1,105,700 | — | — |
| 2026-06-25 | $20.42 | $20.42 | 134,900 | — | — |
| 2026-06-24 | $20.52 | $20.52 | 91,200 | — | — |
| 2026-06-23 | $20.48 | $20.48 | 107,600 | — | — |
| 2026-06-22 | $20.77 | $20.77 | 237,600 | — | — |
| 2026-06-18 | $21.01 | $21.01 | 153,100 | — | — |
| 2026-06-17 | $20.38 | $20.38 | 81,500 | — | — |
| 2026-06-16 | $21.03 | $21.03 | 61,800 | — | — |
| 2026-06-15 | $21.44 | $21.44 | 41,400 | — | — |
| 2026-06-12 | $22.44 | $22.44 | 54,100 | — | — |
| 2026-06-11 | $21.17 | $21.17 | 69,000 | — | — |
| 2026-06-10 | $21.20 | $21.20 | 85,200 | — | — |
| 2026-06-09 | $20.79 | $20.79 | 69,300 | — | — |
| 2026-06-08 | $20.76 | $20.76 | 79,700 | — | — |
| 2026-06-05 | $21.68 | $21.68 | 101,600 | — | — |
| 2026-06-04 | $20.77 | $20.77 | 133,700 | — | — |
| 2026-06-03 | $20.50 | $20.50 | 127,900 | — | — |
| 2026-06-02 | $21.24 | $21.24 | 78,000 | — | — |
| 2026-06-01 | $22.07 | $22.07 | 106,300 | — | — |
| 2026-05-29 | $22.31 | $22.31 | 107,800 | — | — |
| 2026-05-28 | $23.29 | $23.29 | 168,700 | — | — |
| 2026-05-27 | $23.15 | $23.15 | 92,400 | — | — |
| 2026-05-26 | $23.63 | $23.63 | 146,600 | — | — |
| 2026-05-22 | $24.98 | $24.98 | 50,300 | — | — |
| 2026-05-21 | $25.84 | $25.84 | 69,800 | — | — |
| 2026-05-20 | $24.87 | $24.87 | 107,600 | — | — |
| 2026-05-19 | $25.42 | $25.42 | 71,000 | — | — |
| 2026-05-18 | $25.65 | $25.65 | 52,600 | — | — |
| 2026-05-15 | $25.59 | $25.59 | 62,000 | — | — |
| 2026-05-14 | $26.21 | $26.21 | 44,700 | — | — |
| 2026-05-13 | $27.44 | $27.44 | 49,500 | — | — |
| 2026-05-12 | $28.38 | $28.38 | 48,800 | — | — |
| 2026-05-11 | $28.71 | $28.71 | 76,600 | — | — |
| 2026-05-08 | $26.77 | $26.77 | 98,400 | — | — |
| 2026-05-07 | $27.16 | $27.16 | 195,500 | — | — |
| 2026-05-06 | $33.25 | $33.25 | 38,200 | — | — |
| 2026-05-05 | $33.62 | $33.62 | 20,900 | — | — |
| 2026-05-04 | $33.87 | $33.87 | 37,500 | — | — |
| 2026-05-01 | $34.46 | $34.46 | 37,800 | — | — |
| 2026-04-30 | $34.86 | $34.86 | 45,500 | — | — |
| 2026-04-29 | $33.47 | $33.47 | 62,300 | — | — |
| 2026-04-28 | $35.34 | $35.34 | 40,800 | — | — |
| 2026-04-27 | $36.17 | $36.17 | 39,000 | — | — |
| 2026-04-24 | $37.00 | $37.00 | 44,900 | — | — |
| 2026-04-23 | $37.12 | $37.12 | 24,500 | — | — |
| 2026-04-22 | $35.68 | $35.68 | 53,600 | — | — |
| 2026-04-21 | $36.75 | $36.75 | 52,400 | — | — |
| 2026-04-20 | $37.01 | $37.01 | 27,400 | — | — |
| 2026-04-17 | $37.83 | $37.83 | 25,100 | — | — |
| 2026-04-16 | $37.61 | $37.61 | 47,200 | — | — |
| 2026-04-15 | $36.87 | $36.87 | 34,900 | — | — |
| 2026-04-14 | $36.80 | $36.80 | 37,500 | — | — |
| 2026-04-13 | $36.89 | $36.89 | 20,200 | — | — |
| 2026-04-10 | $36.52 | $36.52 | 24,300 | — | — |
| 2026-04-09 | $36.20 | $36.20 | 46,700 | — | — |
| 2026-04-08 | $36.17 | $36.17 | 55,000 | — | — |
| 2026-04-07 | $35.78 | $35.78 | 29,100 | — | — |
| 2026-04-06 | $36.26 | $36.26 | 31,800 | — | — |
| 2026-04-02 | $36.64 | $36.64 | 25,800 | — | — |
| 2026-04-01 | $36.30 | $36.30 | 28,500 | — | — |
| 2026-03-31 | $36.85 | $36.85 | 50,300 | — | — |
| 2026-03-30 | $36.47 | $36.47 | 32,200 | — | — |
| 2026-03-27 | $36.70 | $36.70 | 39,800 | — | — |
| 2026-03-26 | $36.66 | $36.66 | 29,700 | — | — |
| 2026-03-25 | $36.52 | $36.52 | 29,800 | — | — |
| 2026-03-24 | $36.58 | $36.58 | 45,600 | — | — |
| 2026-03-23 | $36.81 | $36.81 | 47,100 | — | — |
| 2026-03-20 | $35.38 | $35.38 | 100,800 | — | — |
| 2026-03-19 | $35.64 | $35.64 | 61,800 | — | — |
| 2026-03-18 | $35.99 | $35.99 | 27,700 | — | — |
| 2026-03-17 | $36.94 | $36.94 | 51,800 | — | — |
| 2026-03-16 | $36.51 | $36.51 | 33,600 | — | — |
| 2026-03-13 | $36.70 | $36.70 | 51,800 | — | — |
| 2026-03-12 | $37.26 | $37.26 | 26,500 | — | — |
| 2026-03-11 | $37.36 | $37.36 | 23,000 | — | — |
| 2026-03-10 | $37.28 | $37.28 | 22,300 | — | — |
| 2026-03-09 | $37.54 | $37.54 | 40,100 | — | — |
| 2026-03-06 | $38.01 | $38.01 | 46,100 | — | — |
| 2026-03-05 | $37.75 | $37.75 | 22,300 | — | — |
| 2026-03-04 | $38.90 | $38.90 | 26,900 | — | — |
| 2026-03-03 | $38.73 | $38.73 | 33,400 | — | — |
| 2026-03-02 | $39.37 | $39.37 | 47,900 | — | — |
| 2026-02-27 | $39.74 | $39.74 | 24,800 | — | — |
| 2026-02-26 | $39.51 | $39.51 | 56,400 | — | — |
| 2026-02-25 | $39.26 | $39.26 | 38,500 | — | — |
| 2026-02-24 | $39.44 | $39.44 | 19,700 | — | — |
| 2026-02-23 | $39.15 | $39.15 | 35,500 | — | — |
| 2026-02-20 | $40.23 | $40.23 | 31,300 | — | — |
| 2026-02-19 | $39.82 | $39.82 | 30,000 | — | — |
| 2026-02-18 | $39.51 | $39.51 | 59,900 | — | — |
| 2026-02-17 | $39.31 | $39.31 | 37,800 | — | — |
| 2026-02-13 | $37.86 | $37.86 | 43,200 | — | — |
| 2026-02-12 | $37.88 | $37.88 | 38,000 | — | — |
| 2026-02-11 | $38.36 | $38.36 | 30,600 | — | — |
| 2026-02-10 | $40.23 | $40.23 | 50,200 | — | — |
| 2026-02-09 | $39.03 | $39.03 | 58,000 | — | — |
| 2026-02-06 | $39.22 | $39.22 | 23,100 | — | — |
| 2026-02-05 | $38.98 | $38.98 | 53,100 | — | — |
| 2026-02-04 | $39.56 | $39.56 | 44,000 | — | — |
| 2026-02-03 | $38.73 | $38.73 | 58,400 | — | — |
| 2026-02-02 | $37.60 | $37.60 | 29,900 | — | — |
| 2026-01-30 | $37.47 | $37.47 | 44,300 | — | — |
| 2026-01-29 | $37.75 | $37.75 | 27,200 | — | — |
| 2026-01-28 | $36.50 | $36.50 | 24,400 | — | — |
| 2026-01-27 | $36.85 | $36.85 | 20,900 | — | — |
| 2026-01-26 | $37.21 | $37.21 | 32,300 | — | — |
| 2026-01-23 | $37.96 | $37.96 | 18,200 | — | — |
| 2026-01-22 | $38.28 | $38.28 | 41,100 | — | — |
| 2026-01-21 | $37.68 | $37.68 | 27,700 | — | — |
| 2026-01-20 | $37.69 | $37.69 | 25,400 | — | — |
| 2026-01-16 | $38.06 | $38.06 | 22,100 | — | — |
| 2026-01-15 | $38.95 | $38.95 | 25,400 | — | — |
| 2026-01-14 | $38.89 | $38.89 | 48,500 | — | — |
| 2026-01-13 | $39.05 | $39.05 | 52,400 | — | — |
| 2026-01-12 | $38.52 | $38.52 | 37,400 | — | — |
| 2026-01-09 | $38.14 | $38.14 | 31,200 | — | — |
| 2026-01-08 | $37.53 | $37.53 | 27,900 | — | — |
| 2026-01-07 | $37.29 | $37.29 | 15,500 | — | — |
| 2026-01-06 | $36.88 | $36.88 | 15,000 | — | — |
| 2026-01-05 | $36.84 | $36.84 | 31,900 | — | — |
| 2026-01-02 | $35.86 | $35.86 | 74,200 | — | — |