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
- 2025-05-16 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 | — | — | — | $26.12 | 205,307 |
| 2026-09-03 | — | — | — | $24.59 | 428,443 |
| 2026-09-02 | — | — | — | $23.08 | 132,044 |
| 2026-09-01 | — | — | — | $23.62 | 183,482 |
| 2026-08-31 | — | — | — | $23.13 | 300,820 |
| 2026-08-28 | — | — | — | $24.63 | 216,190 |
| 2026-08-27 | $25.29 | $25.29 | 7,215,500 | $25.10 | 309,945 |
| 2026-08-26 | $24.64 | $24.64 | 4,514,000 | $24.03 | 325,541 |
| 2026-08-25 | $24.79 | $24.79 | 8,071,900 | $22.85 | 339,506 |
| 2026-08-24 | $22.84 | $22.84 | 4,737,500 | $23.50 | 239,631 |
| 2026-08-21 | $23.64 | $23.64 | 8,046,900 | $24.32 | 383,901 |
| 2026-08-20 | $23.47 | $23.47 | 6,644,300 | $23.08 | 321,347 |
| 2026-08-19 | $21.90 | $21.90 | 8,522,900 | $20.42 | 526,364 |
| 2026-08-18 | $20.43 | $20.43 | 6,216,600 | $20.94 | 308,385 |
| 2026-08-17 | $21.87 | $21.87 | 5,746,200 | $21.65 | 290,230 |
| 2026-08-14 | $21.66 | $21.66 | 5,286,000 | $21.05 | 281,410 |
| 2026-08-13 | $20.95 | $20.95 | 6,230,300 | $21.06 | 296,177 |
| 2026-08-12 | $21.08 | $21.08 | 6,059,100 | $21.75 | 298,695 |
| 2026-08-11 | $20.13 | $20.13 | 7,419,900 | $20.75 | 639,474 |
| 2026-08-10 | $19.52 | $19.52 | 5,231,100 | $20.45 | 237,858 |
| 2026-08-07 | $20.17 | $20.17 | 6,404,300 | $20.43 | 573,017 |
| 2026-08-06 | $19.54 | $19.54 | 8,628,400 | $18.95 | 399,125 |
| 2026-08-05 | $19.07 | $19.07 | 16,148,700 | $20.48 | 814,980 |
| 2026-08-04 | $22.14 | $22.14 | 7,067,300 | $21.62 | 417,512 |
| 2026-08-03 | $21.88 | $21.88 | 5,189,400 | $20.49 | 322,848 |
| 2026-07-31 | $21.01 | $21.01 | 5,319,600 | $22.43 | 210,890 |
| 2026-07-30 | $21.52 | $21.52 | 8,212,700 | $19.44 | 395,400 |
| 2026-07-29 | $18.26 | $18.26 | 8,031,700 | $21.05 | 243,975 |
| 2026-07-28 | $20.94 | $20.94 | 6,969,900 | $21.55 | 397,288 |
| 2026-07-27 | $22.70 | $22.70 | 4,695,000 | $23.16 | 238,797 |
| 2026-07-24 | $22.68 | $22.68 | 4,595,000 | $24.03 | 208,692 |
| 2026-07-23 | $24.32 | $24.32 | 4,335,900 | $24.02 | 163,688 |
| 2026-07-22 | $24.79 | $24.79 | 4,362,200 | $24.67 | 269,699 |
| 2026-07-21 | $25.41 | $25.41 | 8,039,700 | $24.39 | 362,799 |
| 2026-07-20 | $23.66 | $23.66 | 5,362,100 | $22.57 | 213,262 |
| 2026-07-17 | $21.63 | $21.63 | 6,823,800 | — | — |
| 2026-07-16 | $22.31 | $22.31 | 5,389,400 | — | — |
| 2026-07-15 | $24.58 | $24.58 | 4,822,000 | — | — |
| 2026-07-14 | $24.22 | $24.22 | 4,865,900 | — | — |
| 2026-07-13 | $23.35 | $23.35 | 4,746,800 | — | — |
| 2026-07-10 | $24.88 | $24.88 | 4,849,200 | — | — |
| 2026-07-09 | $25.10 | $25.10 | 5,268,600 | — | — |
| 2026-07-08 | $24.86 | $24.86 | 8,233,600 | — | — |
| 2026-07-07 | $24.73 | $24.73 | 9,418,300 | — | — |
| 2026-07-06 | $25.40 | $25.40 | 5,232,200 | — | — |
| 2026-07-02 | $24.59 | $24.59 | 8,353,800 | — | — |
| 2026-07-01 | $25.86 | $25.86 | 9,338,000 | — | — |
| 2026-06-30 | $27.34 | $27.34 | 9,054,200 | — | — |
| 2026-06-29 | $28.53 | $28.53 | 7,253,000 | — | — |
| 2026-06-26 | $29.26 | $29.26 | 15,674,300 | — | — |
| 2026-06-25 | $28.26 | $28.26 | 8,650,400 | — | — |
| 2026-06-24 | $28.58 | $28.58 | 6,773,000 | — | — |
| 2026-06-23 | $31.35 | $31.35 | 7,298,700 | — | — |
| 2026-06-22 | $33.12 | $33.12 | 5,060,400 | — | — |
| 2026-06-18 | $34.20 | $34.20 | 6,929,700 | — | — |
| 2026-06-17 | $33.04 | $33.04 | 6,735,700 | — | — |
| 2026-06-16 | $33.18 | $33.18 | 4,392,600 | — | — |
| 2026-06-15 | $33.63 | $33.63 | 7,021,100 | — | — |
| 2026-06-12 | $33.36 | $33.36 | 8,894,000 | — | — |
| 2026-06-11 | $33.27 | $33.27 | 7,782,400 | — | — |
| 2026-06-10 | $30.15 | $30.15 | 8,654,000 | — | — |
| 2026-06-09 | $32.68 | $32.68 | 12,874,500 | — | — |
| 2026-06-08 | $30.51 | $30.51 | 19,328,300 | — | — |
| 2026-06-05 | $25.14 | $25.14 | 12,119,300 | — | — |
| 2026-06-04 | $28.41 | $28.41 | 8,428,100 | — | — |
| 2026-06-03 | $28.49 | $28.49 | 7,019,200 | — | — |
| 2026-06-02 | $29.06 | $29.06 | 5,227,900 | — | — |
| 2026-06-01 | $30.81 | $30.81 | 6,468,700 | — | — |
| 2026-05-29 | $29.58 | $29.58 | 5,584,500 | — | — |
| 2026-05-28 | $30.13 | $30.13 | 3,982,500 | — | — |
| 2026-05-27 | $29.97 | $29.97 | 3,272,700 | — | — |
| 2026-05-26 | $29.62 | $29.62 | 4,281,400 | — | — |
| 2026-05-22 | $28.65 | $28.65 | 4,063,100 | — | — |
| 2026-05-21 | $29.57 | $29.57 | 4,186,600 | — | — |
| 2026-05-20 | $27.77 | $27.77 | 2,864,100 | — | — |
| 2026-05-19 | $27.55 | $27.55 | 3,097,000 | — | — |
| 2026-05-18 | $27.87 | $27.87 | 5,217,900 | — | — |
| 2026-05-15 | $29.61 | $29.61 | 4,051,000 | — | — |
| 2026-05-14 | $32.04 | $32.04 | 5,250,200 | — | — |
| 2026-05-13 | $30.81 | $30.81 | 4,683,100 | — | — |
| 2026-05-12 | $31.38 | $31.38 | 4,427,900 | — | — |
| 2026-05-11 | $31.68 | $31.68 | 5,453,000 | — | — |
| 2026-05-08 | $30.23 | $30.23 | 4,549,300 | — | — |
| 2026-05-07 | $29.30 | $29.30 | 4,576,400 | — | — |
| 2026-05-06 | $31.12 | $31.12 | 5,242,600 | — | — |
| 2026-05-05 | $30.32 | $30.32 | 4,750,000 | — | — |
| 2026-05-04 | $29.17 | $29.17 | 5,249,600 | — | — |
| 2026-05-01 | $28.11 | $28.11 | 8,026,300 | — | — |
| 2026-04-30 | $27.44 | $27.44 | 7,669,700 | — | — |
| 2026-04-29 | $25.42 | $25.42 | 5,771,000 | — | — |
| 2026-04-28 | $26.36 | $26.36 | 7,437,400 | — | — |
| 2026-04-27 | $25.05 | $25.05 | 7,213,500 | — | — |
| 2026-04-24 | $26.00 | $26.00 | 3,407,100 | — | — |
| 2026-04-23 | $26.28 | $26.28 | 4,150,400 | — | — |
| 2026-04-22 | $26.80 | $26.80 | 5,007,600 | — | — |
| 2026-04-21 | $24.95 | $24.95 | 5,408,500 | — | — |
| 2026-04-20 | $26.80 | $26.80 | 6,142,000 | — | — |
| 2026-04-17 | $25.84 | $25.84 | 9,500,300 | — | — |
| 2026-04-16 | $24.43 | $24.43 | 3,296,900 | — | — |
| 2026-04-15 | $24.04 | $24.04 | 4,746,600 | — | — |
| 2026-04-14 | $23.72 | $23.72 | 6,232,400 | — | — |
| 2026-04-13 | $22.50 | $22.50 | 5,829,600 | — | — |
| 2026-04-10 | $21.66 | $21.66 | 6,404,000 | — | — |
| 2026-04-09 | $21.15 | $21.15 | 7,710,800 | — | — |
| 2026-04-08 | $19.00 | $19.00 | 5,340,900 | — | — |
| 2026-04-07 | $18.63 | $18.63 | 5,313,600 | — | — |
| 2026-04-06 | $18.28 | $18.28 | 2,778,600 | — | — |
| 2026-04-02 | $17.64 | $17.64 | 5,334,100 | — | — |
| 2026-04-01 | $17.37 | $17.37 | 7,738,400 | — | — |
| 2026-03-31 | $18.45 | $18.45 | 6,847,000 | — | — |
| 2026-03-30 | $17.15 | $17.15 | 6,081,000 | — | — |
| 2026-03-27 | $18.00 | $18.00 | 6,684,700 | — | — |
| 2026-03-26 | $19.61 | $19.61 | 4,776,700 | — | — |
| 2026-03-25 | $21.33 | $21.33 | 3,565,900 | — | — |
| 2026-03-24 | $21.30 | $21.30 | 4,607,200 | — | — |
| 2026-03-23 | $21.70 | $21.70 | 4,927,800 | — | — |
| 2026-03-20 | $20.72 | $20.72 | 5,585,300 | — | — |
| 2026-03-19 | $21.05 | $21.05 | 11,288,800 | — | — |
| 2026-03-18 | $21.58 | $21.58 | 3,772,900 | — | — |
| 2026-03-17 | $23.50 | $23.50 | 2,979,700 | — | — |
| 2026-03-16 | $23.10 | $23.10 | 6,803,400 | — | — |
| 2026-03-13 | $22.35 | $22.35 | 7,055,800 | — | — |
| 2026-03-12 | $20.63 | $20.63 | 2,837,900 | — | — |
| 2026-03-11 | $21.46 | $21.46 | 4,101,600 | — | — |
| 2026-03-10 | $21.83 | $21.83 | 4,323,900 | — | — |
| 2026-03-09 | $21.50 | $21.50 | 4,554,800 | — | — |
| 2026-03-06 | $20.56 | $20.56 | 5,746,500 | — | — |
| 2026-03-05 | $22.73 | $22.73 | 4,850,100 | — | — |
| 2026-03-04 | $24.34 | $24.34 | 8,559,200 | — | — |
| 2026-03-03 | $20.68 | $20.68 | 3,612,900 | — | — |
| 2026-03-02 | $21.73 | $21.73 | 4,864,100 | — | — |
| 2026-02-27 | $20.59 | $20.59 | 5,212,800 | — | — |
| 2026-02-26 | $21.94 | $21.94 | 4,057,300 | — | — |
| 2026-02-25 | $22.83 | $22.83 | 4,950,000 | — | — |
| 2026-02-24 | $21.54 | $21.54 | 5,350,300 | — | — |
| 2026-02-23 | $20.34 | $20.34 | 4,042,900 | — | — |
| 2026-02-20 | $21.20 | $21.20 | 3,928,900 | — | — |
| 2026-02-19 | $21.63 | $21.63 | 2,943,500 | — | — |
| 2026-02-18 | $21.73 | $21.73 | 4,571,600 | — | — |
| 2026-02-17 | $21.30 | $21.30 | 5,096,800 | — | — |
| 2026-02-13 | $21.66 | $21.66 | 6,672,500 | — | — |
| 2026-02-12 | $20.15 | $20.15 | 6,188,300 | — | — |
| 2026-02-11 | $20.40 | $20.40 | 7,309,600 | — | — |
| 2026-02-10 | $21.19 | $21.19 | 5,499,600 | — | — |
| 2026-02-09 | $21.15 | $21.15 | 9,105,600 | — | — |
| 2026-02-06 | $19.76 | $19.76 | 12,671,600 | — | — |
| 2026-02-05 | $16.84 | $16.84 | 15,283,400 | — | — |
| 2026-02-04 | $20.16 | $20.16 | 12,318,500 | — | — |
| 2026-02-03 | $21.98 | $21.98 | 19,278,700 | — | — |
| 2026-02-02 | $26.44 | $26.44 | 10,357,200 | — | — |
| 2026-01-30 | $28.26 | $28.26 | 7,467,200 | — | — |
| 2026-01-29 | $29.96 | $29.96 | 6,073,400 | — | — |
| 2026-01-28 | $31.90 | $31.90 | 6,397,700 | — | — |
| 2026-01-27 | $33.18 | $33.18 | 6,505,800 | — | — |
| 2026-01-26 | $31.28 | $31.28 | 3,603,900 | — | — |
| 2026-01-23 | $31.90 | $31.90 | 5,717,900 | — | — |
| 2026-01-22 | $30.92 | $30.92 | 5,289,600 | — | — |
| 2026-01-21 | $32.45 | $32.45 | 6,929,800 | — | — |
| 2026-01-20 | $32.10 | $32.10 | 8,927,800 | — | — |
| 2026-01-16 | $34.31 | $34.31 | 15,462,000 | — | — |
| 2026-01-15 | $31.99 | $31.99 | 20,580,700 | — | — |
| 2026-01-14 | $28.19 | $28.19 | 8,255,300 | — | — |
| 2026-01-13 | $26.82 | $26.82 | 4,932,600 | — | — |
| 2026-01-12 | $25.49 | $25.49 | 3,601,300 | — | — |
| 2026-01-09 | $24.94 | $24.94 | 3,514,800 | — | — |
| 2026-01-08 | $25.50 | $25.50 | 2,704,300 | — | — |
| 2026-01-07 | $25.51 | $25.51 | 2,951,000 | — | — |
| 2026-01-06 | $26.08 | $26.08 | 3,750,500 | — | — |
| 2026-01-05 | $26.30 | $26.30 | 6,489,900 | — | — |
| 2026-01-02 | $24.75 | $24.75 | 7,078,600 | — | — |