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 | — | — | — | $25.84 | 24,647 |
| 2026-09-03 | — | — | — | $26.20 | 9,887 |
| 2026-09-02 | — | — | — | $25.94 | 16,820 |
| 2026-09-01 | — | — | — | $26.25 | 18,024 |
| 2026-08-31 | — | — | — | $25.91 | 21,692 |
| 2026-08-28 | — | — | — | $26.19 | 13,177 |
| 2026-08-27 | $26.14 | $26.14 | 258,200 | $26.25 | 20,399 |
| 2026-08-26 | $26.34 | $26.34 | 213,300 | $26.50 | 12,440 |
| 2026-08-25 | $26.37 | $26.37 | 176,000 | $25.86 | 14,142 |
| 2026-08-24 | $25.78 | $25.78 | 327,400 | $25.37 | 18,433 |
| 2026-08-21 | $25.53 | $25.53 | 294,500 | $25.74 | 18,655 |
| 2026-08-20 | $25.51 | $25.51 | 486,400 | $25.87 | 19,838 |
| 2026-08-19 | $25.94 | $25.94 | 246,600 | $26.58 | 12,609 |
| 2026-08-18 | $26.02 | $26.02 | 401,600 | $26.25 | 19,367 |
| 2026-08-17 | $25.57 | $25.57 | 288,600 | $26.63 | 17,280 |
| 2026-08-14 | $26.70 | $26.70 | 386,300 | $26.84 | 16,322 |
| 2026-08-13 | $26.69 | $26.69 | 585,300 | $26.46 | 30,803 |
| 2026-08-12 | $25.71 | $25.71 | 606,700 | $24.90 | 52,481 |
| 2026-08-11 | $24.93 | $24.93 | 500,700 | $25.19 | 40,817 |
| 2026-08-10 | $25.28 | $25.28 | 968,700 | $24.25 | 113,888 |
| 2026-08-07 | $24.00 | $24.00 | 345,200 | $23.87 | 17,381 |
| 2026-08-06 | $23.95 | $23.95 | 423,200 | $22.71 | 25,428 |
| 2026-08-05 | $23.49 | $23.49 | 553,700 | $23.66 | 16,741 |
| 2026-08-04 | $23.93 | $23.93 | 326,700 | $23.69 | 15,559 |
| 2026-08-03 | $23.68 | $23.68 | 406,000 | $23.17 | 18,708 |
| 2026-07-31 | $23.17 | $23.17 | 378,400 | $23.00 | 22,259 |
| 2026-07-30 | $23.04 | $23.04 | 408,200 | $23.04 | 21,400 |
| 2026-07-29 | $23.35 | $23.35 | 508,500 | $23.03 | 36,087 |
| 2026-07-28 | $23.28 | $23.28 | 344,700 | $22.95 | 19,295 |
| 2026-07-27 | $22.55 | $22.55 | 454,300 | $22.22 | 37,189 |
| 2026-07-24 | $21.95 | $21.95 | 523,500 | $22.73 | 23,140 |
| 2026-07-23 | $22.18 | $22.18 | 447,100 | $22.71 | 22,036 |
| 2026-07-22 | $22.84 | $22.84 | 468,200 | $21.97 | 33,470 |
| 2026-07-21 | $22.04 | $22.04 | 310,000 | $21.87 | 35,803 |
| 2026-07-20 | $21.65 | $21.65 | 495,600 | $21.95 | 55,981 |
| 2026-07-17 | $21.95 | $21.95 | 542,600 | — | — |
| 2026-07-16 | $22.48 | $22.48 | 447,600 | — | — |
| 2026-07-15 | $21.93 | $21.93 | 490,400 | — | — |
| 2026-07-14 | $21.54 | $21.54 | 441,000 | — | — |
| 2026-07-13 | $22.00 | $22.00 | 554,200 | — | — |
| 2026-07-10 | $22.44 | $22.44 | 675,800 | — | — |
| 2026-07-09 | $22.28 | $22.28 | 827,200 | — | — |
| 2026-07-08 | $22.73 | $22.73 | 772,000 | — | — |
| 2026-07-07 | $22.49 | $22.49 | 1,074,100 | — | — |
| 2026-07-06 | $22.40 | $22.40 | 676,200 | — | — |
| 2026-07-02 | $22.44 | $22.44 | 756,400 | — | — |
| 2026-07-01 | $21.85 | $21.85 | 693,300 | — | — |
| 2026-06-30 | $21.56 | $21.56 | 662,500 | — | — |
| 2026-06-29 | $21.31 | $21.31 | 1,052,600 | — | — |
| 2026-06-26 | $21.12 | $21.12 | 5,414,200 | — | — |
| 2026-06-25 | $19.86 | $19.86 | 920,200 | — | — |
| 2026-06-24 | $20.15 | $20.15 | 662,000 | — | — |
| 2026-06-23 | $20.29 | $20.29 | 478,600 | — | — |
| 2026-06-22 | $20.14 | $20.14 | 1,043,300 | — | — |
| 2026-06-18 | $20.42 | $20.42 | 1,309,400 | — | — |
| 2026-06-17 | $20.30 | $20.30 | 718,100 | — | — |
| 2026-06-16 | $21.23 | $21.23 | 557,100 | — | — |
| 2026-06-15 | $21.62 | $21.62 | 772,800 | — | — |
| 2026-06-12 | $22.66 | $22.66 | 837,900 | — | — |
| 2026-06-11 | $21.38 | $21.38 | 607,300 | — | — |
| 2026-06-10 | $21.38 | $21.38 | 1,071,300 | — | — |
| 2026-06-09 | $20.68 | $20.68 | 1,196,300 | — | — |
| 2026-06-08 | $20.77 | $20.77 | 933,500 | — | — |
| 2026-06-05 | $21.56 | $21.56 | 1,126,600 | — | — |
| 2026-06-04 | $20.71 | $20.71 | 1,068,300 | — | — |
| 2026-06-03 | $20.55 | $20.55 | 1,658,200 | — | — |
| 2026-06-02 | $21.26 | $21.26 | 810,100 | — | — |
| 2026-06-01 | $22.06 | $22.06 | 1,089,300 | — | — |
| 2026-05-29 | $22.37 | $22.37 | 821,300 | — | — |
| 2026-05-28 | $23.29 | $23.29 | 2,140,500 | — | — |
| 2026-05-27 | $22.88 | $22.88 | 873,200 | — | — |
| 2026-05-26 | $23.66 | $23.66 | 1,185,000 | — | — |
| 2026-05-22 | $24.97 | $24.97 | 585,400 | — | — |
| 2026-05-21 | $25.80 | $25.80 | 865,800 | — | — |
| 2026-05-20 | $24.92 | $24.92 | 965,600 | — | — |
| 2026-05-19 | $25.34 | $25.34 | 542,200 | — | — |
| 2026-05-18 | $25.74 | $25.74 | 525,000 | — | — |
| 2026-05-15 | $25.26 | $25.26 | 646,500 | — | — |
| 2026-05-14 | $26.14 | $26.14 | 1,045,700 | — | — |
| 2026-05-13 | $27.29 | $27.29 | 686,500 | — | — |
| 2026-05-12 | $28.08 | $28.08 | 744,300 | — | — |
| 2026-05-11 | $28.34 | $28.34 | 1,370,800 | — | — |
| 2026-05-08 | $26.26 | $26.26 | 1,559,600 | — | — |
| 2026-05-07 | $26.77 | $26.77 | 2,917,500 | — | — |
| 2026-05-06 | $32.97 | $32.97 | 417,500 | — | — |
| 2026-05-05 | $33.10 | $33.10 | 396,800 | — | — |
| 2026-05-04 | $33.43 | $33.43 | 569,700 | — | — |
| 2026-05-01 | $33.90 | $33.90 | 674,100 | — | — |
| 2026-04-30 | $34.25 | $34.25 | 619,300 | — | — |
| 2026-04-29 | $32.89 | $32.89 | 569,800 | — | — |
| 2026-04-28 | $34.74 | $34.74 | 334,700 | — | — |
| 2026-04-27 | $35.56 | $35.56 | 310,700 | — | — |
| 2026-04-24 | $36.28 | $36.28 | 437,900 | — | — |
| 2026-04-23 | $36.71 | $36.71 | 239,200 | — | — |
| 2026-04-22 | $35.51 | $35.51 | 516,300 | — | — |
| 2026-04-21 | $36.25 | $36.25 | 358,800 | — | — |
| 2026-04-20 | $36.64 | $36.64 | 331,200 | — | — |
| 2026-04-17 | $37.56 | $37.56 | 479,800 | — | — |
| 2026-04-16 | $37.40 | $37.40 | 348,100 | — | — |
| 2026-04-15 | $36.96 | $36.96 | 326,800 | — | — |
| 2026-04-14 | $36.63 | $36.63 | 286,200 | — | — |
| 2026-04-13 | $36.87 | $36.87 | 227,900 | — | — |
| 2026-04-10 | $36.56 | $36.56 | 220,500 | — | — |
| 2026-04-09 | $36.30 | $36.30 | 273,800 | — | — |
| 2026-04-08 | $36.20 | $36.20 | 402,300 | — | — |
| 2026-04-07 | $36.02 | $36.02 | 369,200 | — | — |
| 2026-04-06 | $36.66 | $36.66 | 411,800 | — | — |
| 2026-04-02 | $37.02 | $37.02 | 351,500 | — | — |
| 2026-04-01 | $36.59 | $36.59 | 422,400 | — | — |
| 2026-03-31 | $37.21 | $37.21 | 422,600 | — | — |
| 2026-03-30 | $36.68 | $36.68 | 242,200 | — | — |
| 2026-03-27 | $36.78 | $36.78 | 281,100 | — | — |
| 2026-03-26 | $36.84 | $36.84 | 364,900 | — | — |
| 2026-03-25 | $36.81 | $36.81 | 243,500 | — | — |
| 2026-03-24 | $36.88 | $36.88 | 310,600 | — | — |
| 2026-03-23 | $36.80 | $36.80 | 381,100 | — | — |
| 2026-03-20 | $35.40 | $35.40 | 819,300 | — | — |
| 2026-03-19 | $35.89 | $35.89 | 468,200 | — | — |
| 2026-03-18 | $36.17 | $36.17 | 425,000 | — | — |
| 2026-03-17 | $37.13 | $37.13 | 231,800 | — | — |
| 2026-03-16 | $36.56 | $36.56 | 322,500 | — | — |
| 2026-03-13 | $36.60 | $36.60 | 280,100 | — | — |
| 2026-03-12 | $36.97 | $36.97 | 343,500 | — | — |
| 2026-03-11 | $37.13 | $37.13 | 299,200 | — | — |
| 2026-03-10 | $36.84 | $36.84 | 467,900 | — | — |
| 2026-03-09 | $37.28 | $37.28 | 479,500 | — | — |
| 2026-03-06 | $37.65 | $37.65 | 497,900 | — | — |
| 2026-03-05 | $37.54 | $37.54 | 462,600 | — | — |
| 2026-03-04 | $38.98 | $38.98 | 645,900 | — | — |
| 2026-03-03 | $38.79 | $38.79 | 407,300 | — | — |
| 2026-03-02 | $39.23 | $39.23 | 533,000 | — | — |
| 2026-02-27 | $39.35 | $39.35 | 841,800 | — | — |
| 2026-02-26 | $39.25 | $39.25 | 758,400 | — | — |
| 2026-02-25 | $39.09 | $39.09 | 263,900 | — | — |
| 2026-02-24 | $39.15 | $39.15 | 308,400 | — | — |
| 2026-02-23 | $38.88 | $38.88 | 391,600 | — | — |
| 2026-02-20 | $40.04 | $40.04 | 609,900 | — | — |
| 2026-02-19 | $39.70 | $39.70 | 666,400 | — | — |
| 2026-02-18 | $39.88 | $39.88 | 719,800 | — | — |
| 2026-02-17 | $39.42 | $39.42 | 679,900 | — | — |
| 2026-02-13 | $37.99 | $37.99 | 407,300 | — | — |
| 2026-02-12 | $37.70 | $37.70 | 457,700 | — | — |
| 2026-02-11 | $38.38 | $38.38 | 574,200 | — | — |
| 2026-02-10 | $39.90 | $39.90 | 600,800 | — | — |
| 2026-02-09 | $38.98 | $38.98 | 585,800 | — | — |
| 2026-02-06 | $39.09 | $39.09 | 324,300 | — | — |
| 2026-02-05 | $38.80 | $38.80 | 598,400 | — | — |
| 2026-02-04 | $39.10 | $39.10 | 892,600 | — | — |
| 2026-02-03 | $38.17 | $38.17 | 461,100 | — | — |
| 2026-02-02 | $37.34 | $37.34 | 295,700 | — | — |
| 2026-01-30 | $36.99 | $36.99 | 438,900 | — | — |
| 2026-01-29 | $37.16 | $37.16 | 336,800 | — | — |
| 2026-01-28 | $36.25 | $36.25 | 199,700 | — | — |
| 2026-01-27 | $36.45 | $36.45 | 367,300 | — | — |
| 2026-01-26 | $36.88 | $36.88 | 238,800 | — | — |
| 2026-01-23 | $37.57 | $37.57 | 291,800 | — | — |
| 2026-01-22 | $38.02 | $38.02 | 485,700 | — | — |
| 2026-01-21 | $37.18 | $37.18 | 497,000 | — | — |
| 2026-01-20 | $37.28 | $37.28 | 235,900 | — | — |
| 2026-01-16 | $37.50 | $37.50 | 386,800 | — | — |
| 2026-01-15 | $38.51 | $38.51 | 359,000 | — | — |
| 2026-01-14 | $38.55 | $38.55 | 590,100 | — | — |
| 2026-01-13 | $38.95 | $38.95 | 408,200 | — | — |
| 2026-01-12 | $38.79 | $38.79 | 394,800 | — | — |
| 2026-01-09 | $38.20 | $38.20 | 246,500 | — | — |
| 2026-01-08 | $37.49 | $37.49 | 392,300 | — | — |
| 2026-01-07 | $37.45 | $37.45 | 253,700 | — | — |
| 2026-01-06 | $37.04 | $37.04 | 274,700 | — | — |
| 2026-01-05 | $37.10 | $37.10 | 497,300 | — | — |
| 2026-01-02 | $36.12 | $36.12 | 545,500 | — | — |