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
- 2019-09-18 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $33.19 | 8 |
| 2026-09-01 | — | — | — | $33.24 | 200 |
| 2026-08-27 | $32.90 | $32.90 | 300 | — | — |
| 2026-08-26 | $33.04 | $33.04 | 100 | $32.79 | 10 |
| 2026-08-25 | $33.68 | $33.68 | 1,100 | — | — |
| 2026-08-24 | $33.40 | $33.40 | 500 | — | — |
| 2026-08-21 | $32.94 | $32.94 | 100 | — | — |
| 2026-08-20 | $32.79 | $32.79 | 300 | $32.69 | 89 |
| 2026-08-19 | $32.63 | $32.63 | 100 | — | — |
| 2026-08-18 | $32.73 | $32.73 | 200 | — | — |
| 2026-08-17 | $32.49 | $32.49 | 300 | $32.32 | 6 |
| 2026-08-14 | $32.71 | $32.71 | 100 | — | — |
| 2026-08-13 | $33.03 | $33.03 | 300 | — | — |
| 2026-08-12 | $32.66 | $32.66 | 100 | $32.52 | 20 |
| 2026-08-11 | $32.81 | $32.81 | 100 | — | — |
| 2026-08-10 | $32.71 | $32.71 | 300 | $32.60 | 37 |
| 2026-08-07 | $33.23 | $33.23 | 500 | — | — |
| 2026-08-06 | $32.58 | $32.58 | 2,800 | — | — |
| 2026-08-05 | $32.43 | $32.43 | 100 | — | — |
| 2026-08-04 | $32.37 | $32.37 | 100 | — | — |
| 2026-08-03 | $32.23 | $32.23 | 200 | — | — |
| 2026-07-31 | $32.38 | $32.38 | 100 | — | — |
| 2026-07-30 | $32.60 | $32.60 | 100 | — | — |
| 2026-07-29 | $32.56 | $32.56 | 400 | — | — |
| 2026-07-28 | $32.61 | $32.61 | 100 | — | — |
| 2026-07-27 | $32.76 | $32.76 | 100 | $32.62 | 10 |
| 2026-07-24 | $33.19 | $33.19 | 100 | $33.31 | 54 |
| 2026-07-23 | $33.52 | $33.52 | 4,000 | — | — |
| 2026-07-22 | $34.33 | $34.33 | 700 | — | — |
| 2026-07-21 | $33.04 | $33.04 | 200 | — | — |
| 2026-07-20 | $33.31 | $33.31 | 1,600 | — | — |
| 2026-07-17 | $31.58 | $31.58 | 300 | — | — |
| 2026-07-16 | $31.40 | $31.40 | 100 | — | — |
| 2026-07-15 | $32.21 | $32.21 | 100 | — | — |
| 2026-07-14 | $32.38 | $32.38 | 400 | — | — |
| 2026-07-13 | $31.91 | $31.91 | 500 | — | — |
| 2026-07-10 | $31.59 | $31.59 | 100 | — | — |
| 2026-07-09 | $31.34 | $31.34 | 100 | — | — |
| 2026-07-08 | $31.54 | $31.54 | 100 | — | — |
| 2026-07-07 | $31.92 | $31.92 | 100 | — | — |
| 2026-07-06 | $32.57 | $32.57 | 300 | — | — |
| 2026-07-02 | $31.51 | $31.51 | 100 | — | — |
| 2026-07-01 | $31.57 | $31.57 | 100 | — | — |
| 2026-06-30 | $31.80 | $31.80 | 200 | — | — |
| 2026-06-29 | $31.51 | $31.51 | 100 | — | — |
| 2026-06-26 | $31.78 | $31.78 | 100 | — | — |
| 2026-06-25 | $32.03 | $32.03 | 100 | — | — |
| 2026-06-24 | $32.15 | $32.15 | 500 | — | — |
| 2026-06-23 | $32.03 | $32.03 | 100 | — | — |
| 2026-06-22 | $32.37 | $32.37 | 300 | — | — |
| 2026-06-18 | $31.62 | $31.62 | 100 | — | — |
| 2026-06-17 | $31.55 | $31.55 | 100 | — | — |
| 2026-06-16 | $31.70 | $31.70 | 100 | — | — |
| 2026-06-15 | $31.70 | $31.70 | 300 | — | — |
| 2026-06-12 | $30.71 | $30.71 | 100 | — | — |
| 2026-06-11 | $30.90 | $30.90 | 2,600 | — | — |
| 2026-06-10 | $30.63 | $30.63 | 100 | — | — |
| 2026-06-09 | $30.22 | $30.22 | 2,000 | — | — |
| 2026-06-08 | $30.49 | $30.49 | 600 | — | — |
| 2026-06-05 | $30.33 | $30.33 | 200 | — | — |
| 2026-06-04 | $30.64 | $30.64 | 400 | — | — |
| 2026-06-03 | $31.27 | $31.27 | 100 | — | — |
| 2026-06-02 | $31.40 | $31.40 | 100 | — | — |
| 2026-06-01 | $31.42 | $31.42 | 400 | — | — |
| 2026-05-29 | $31.68 | $31.68 | 600 | — | — |
| 2026-05-28 | $31.71 | $31.71 | 200 | — | — |
| 2026-05-27 | $31.17 | $31.17 | 200 | — | — |
| 2026-05-26 | $31.01 | $31.01 | 3,700 | — | — |
| 2026-05-22 | $30.39 | $30.39 | 700 | — | — |
| 2026-05-21 | $29.74 | $29.74 | 400 | — | — |
| 2026-05-20 | $30.03 | $30.03 | 300 | — | — |
| 2026-05-19 | $29.71 | $29.71 | 100 | — | — |
| 2026-05-18 | $29.93 | $29.93 | 100 | — | — |
| 2026-05-15 | $29.98 | $29.98 | 2,400 | — | — |
| 2026-05-14 | $29.67 | $29.67 | 400 | — | — |
| 2026-05-13 | $29.67 | $29.67 | 3,000 | — | — |
| 2026-05-12 | $30.00 | $30.00 | 100 | — | — |
| 2026-05-11 | $30.43 | $30.43 | 1,000 | — | — |
| 2026-05-08 | $29.71 | $29.71 | 100 | — | — |
| 2026-05-07 | $29.57 | $29.57 | 3,000 | — | — |
| 2026-05-06 | $30.08 | $30.08 | 1,200 | — | — |
| 2026-05-05 | $30.00 | $30.00 | 2,600 | — | — |
| 2026-05-04 | $28.81 | $28.81 | 300 | — | — |
| 2026-05-01 | $29.13 | $29.13 | 800 | — | — |
| 2026-04-30 | $29.08 | $29.08 | 100 | — | — |
| 2026-04-29 | $28.86 | $28.85 | 200 | — | — |
| 2026-04-28 | $29.67 | $29.67 | 1,100 | — | — |
| 2026-04-27 | $29.70 | $29.70 | 100 | — | — |
| 2026-04-24 | $29.63 | $29.63 | 100 | — | — |
| 2026-04-23 | $29.48 | $29.48 | 2,600 | — | — |
| 2026-04-22 | $29.28 | $29.28 | 100 | — | — |
| 2026-04-21 | $29.67 | $29.67 | 600 | — | — |
| 2026-04-20 | $30.00 | $30.00 | 500 | — | — |
| 2026-04-17 | $30.27 | $30.27 | 600 | — | — |
| 2026-04-16 | $29.58 | $29.58 | 100 | — | — |
| 2026-04-15 | $29.33 | $29.33 | 100 | — | — |
| 2026-04-14 | $29.49 | $29.49 | 800 | — | — |
| 2026-04-13 | $28.73 | $28.73 | 700 | — | — |
| 2026-04-10 | $28.76 | $28.76 | 600 | — | — |
| 2026-04-09 | $29.02 | $29.02 | 500 | — | — |
| 2026-04-08 | $28.29 | $28.29 | 100 | — | — |
| 2026-04-07 | $28.40 | $28.40 | 2,600 | — | — |
| 2026-04-06 | $28.16 | $28.16 | 100 | — | — |
| 2026-04-02 | $28.13 | $28.13 | 700 | — | — |
| 2026-04-01 | $29.31 | $29.31 | 100 | — | — |
| 2026-03-31 | $28.69 | $28.69 | 4,500 | — | — |
| 2026-03-30 | $28.40 | $28.40 | 400 | — | — |
| 2026-03-27 | $28.09 | $28.09 | 1,900 | — | — |
| 2026-03-26 | $28.04 | $28.04 | 800 | — | — |
| 2026-03-25 | $27.97 | $27.97 | 3,500 | — | — |
| 2026-03-24 | $28.09 | $28.09 | 400 | — | — |
| 2026-03-23 | $27.37 | $27.37 | 1,000 | — | — |
| 2026-03-20 | $26.51 | $26.51 | 300 | — | — |
| 2026-03-19 | $25.12 | $25.12 | 600 | — | — |
| 2026-03-18 | $25.89 | $25.89 | 4,200 | — | — |
| 2026-03-17 | $26.25 | $26.25 | 200 | — | — |
| 2026-03-16 | $27.06 | $27.06 | 500 | — | — |
| 2026-03-13 | $27.20 | $27.20 | 400 | — | — |
| 2026-03-12 | $26.75 | $26.75 | 100 | — | — |
| 2026-03-11 | $28.22 | $28.22 | 100 | — | — |
| 2026-03-10 | $28.70 | $28.70 | 100 | — | — |
| 2026-03-09 | $28.21 | $28.21 | 200 | — | — |
| 2026-03-06 | $27.57 | $27.57 | 100 | — | — |
| 2026-03-05 | $27.72 | $27.72 | 400 | — | — |
| 2026-03-04 | $27.68 | $27.68 | 800 | — | — |
| 2026-03-03 | $29.06 | $29.06 | 300 | — | — |
| 2026-03-02 | $27.60 | $27.60 | 2,600 | — | — |
| 2026-02-27 | $27.44 | $27.44 | 400 | — | — |
| 2026-02-26 | $27.93 | $27.93 | 3,400 | — | — |
| 2026-02-25 | $28.56 | $28.56 | 100 | — | — |
| 2026-02-24 | $27.96 | $27.96 | 700 | — | — |
| 2026-02-23 | $28.13 | $28.13 | 600 | — | — |
| 2026-02-20 | $28.87 | $28.87 | 100 | — | — |
| 2026-02-19 | $27.99 | $27.99 | 500 | — | — |
| 2026-02-18 | $28.32 | $28.32 | 600 | — | — |
| 2026-02-17 | $27.55 | $27.55 | 200 | — | — |
| 2026-02-13 | $27.68 | $27.68 | 2,700 | — | — |
| 2026-02-12 | $28.55 | $28.55 | 4,800 | — | — |
| 2026-02-11 | $31.09 | $31.09 | 400 | — | — |
| 2026-02-10 | $30.84 | $30.84 | 100 | — | — |
| 2026-02-09 | $31.99 | $31.99 | 1,500 | — | — |
| 2026-02-06 | $31.16 | $31.16 | 400 | — | — |
| 2026-02-05 | $30.67 | $30.67 | 800 | — | — |
| 2026-02-04 | $32.51 | $32.51 | 100 | — | — |
| 2026-02-03 | $31.89 | $31.89 | 600 | — | — |
| 2026-02-02 | $32.84 | $32.84 | 1,300 | — | — |
| 2026-01-30 | $31.90 | $31.90 | 800 | — | — |
| 2026-01-29 | $32.72 | $32.72 | 300 | — | — |
| 2026-01-28 | $33.67 | $33.67 | 100 | — | — |
| 2026-01-27 | $34.54 | $34.54 | 700 | — | — |
| 2026-01-26 | $34.26 | $34.26 | 900 | — | — |
| 2026-01-23 | $34.52 | $34.52 | 600 | — | — |
| 2026-01-22 | $34.58 | $34.58 | 1,400 | — | — |
| 2026-01-21 | $34.30 | $34.30 | 2,400 | — | — |
| 2026-01-20 | $33.15 | $33.15 | 700 | — | — |
| 2026-01-16 | $36.01 | $36.01 | 400 | — | — |
| 2026-01-15 | $35.94 | $35.94 | 500 | — | — |
| 2026-01-14 | $36.09 | $36.09 | 600 | — | — |
| 2026-01-13 | $35.47 | $35.47 | 200 | — | — |
| 2026-01-12 | $35.36 | $35.36 | 1,300 | — | — |
| 2026-01-09 | $35.06 | $35.06 | 2,900 | — | — |
| 2026-01-08 | $34.60 | $34.60 | 1,000 | — | — |
| 2026-01-07 | $34.29 | $34.29 | 100 | — | — |
| 2026-01-06 | $34.45 | $34.45 | 100 | — | — |
| 2026-01-05 | $34.04 | $34.04 | 100 | — | — |
| 2026-01-02 | $34.56 | $34.56 | 100 | — | — |