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
- 2018-01-25 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 | — | — | — | $25.32 | 63,930 |
| 2026-09-03 | — | — | — | $25.16 | 114,089 |
| 2026-09-02 | — | — | — | $24.72 | 98,873 |
| 2026-09-01 | — | — | — | $25.20 | 188,850 |
| 2026-08-31 | — | — | — | $25.72 | 56,133 |
| 2026-08-28 | — | — | — | $26.35 | 108,430 |
| 2026-08-27 | $26.38 | $26.38 | 1,371,700 | $26.46 | 82,467 |
| 2026-08-26 | $26.67 | $26.67 | 1,371,100 | $26.14 | 63,004 |
| 2026-08-25 | $25.96 | $25.96 | 1,671,700 | $26.15 | 89,049 |
| 2026-08-24 | $26.03 | $26.03 | 1,964,500 | $26.05 | 121,755 |
| 2026-08-21 | $25.90 | $25.90 | 1,671,000 | $26.12 | 91,566 |
| 2026-08-20 | $25.89 | $25.89 | 1,542,200 | $25.88 | 77,823 |
| 2026-08-19 | $26.23 | $26.23 | 1,976,500 | $27.49 | 159,786 |
| 2026-08-18 | $27.13 | $27.13 | 1,055,400 | $27.71 | 47,872 |
| 2026-08-17 | $28.14 | $28.14 | 1,379,500 | $27.75 | 61,035 |
| 2026-08-14 | $27.76 | $27.76 | 840,000 | $27.91 | 67,860 |
| 2026-08-13 | $27.67 | $27.67 | 1,145,500 | $27.96 | 88,651 |
| 2026-08-12 | $27.83 | $27.83 | 1,611,500 | $28.98 | 77,004 |
| 2026-08-11 | $28.44 | $28.44 | 1,023,500 | $29.09 | 45,720 |
| 2026-08-10 | $28.40 | $28.40 | 1,360,800 | $28.80 | 95,799 |
| 2026-08-07 | $28.25 | $28.25 | 1,851,900 | $28.58 | 116,477 |
| 2026-08-06 | $28.59 | $28.59 | 2,309,900 | $29.35 | 306,513 |
| 2026-08-05 | $29.30 | $29.30 | 2,632,100 | $29.79 | 177,211 |
| 2026-08-04 | $29.84 | $29.84 | 3,218,400 | $30.01 | 262,854 |
| 2026-08-03 | $29.38 | $29.38 | 2,909,700 | $28.29 | 237,440 |
| 2026-07-31 | $27.98 | $27.98 | 4,235,100 | $26.39 | 299,308 |
| 2026-07-30 | $25.78 | $25.78 | 2,377,900 | $25.79 | 202,229 |
| 2026-07-29 | $24.92 | $24.92 | 2,062,400 | $26.49 | 176,806 |
| 2026-07-28 | $26.42 | $26.42 | 2,644,800 | $26.33 | 89,210 |
| 2026-07-27 | $26.55 | $26.55 | 1,746,700 | $27.32 | 137,957 |
| 2026-07-24 | $26.89 | $26.89 | 1,862,200 | $27.14 | 141,993 |
| 2026-07-23 | $27.02 | $27.02 | 2,465,900 | $27.16 | 148,398 |
| 2026-07-22 | $27.41 | $27.41 | 2,004,000 | $26.91 | 144,915 |
| 2026-07-21 | $27.05 | $27.05 | 2,075,400 | $26.06 | 91,787 |
| 2026-07-20 | $25.70 | $25.70 | 1,407,800 | $27.31 | 86,939 |
| 2026-07-17 | $26.61 | $26.61 | 1,411,100 | — | — |
| 2026-07-16 | $26.95 | $26.95 | 1,708,100 | — | — |
| 2026-07-15 | $26.58 | $26.58 | 1,231,600 | — | — |
| 2026-07-14 | $26.24 | $26.24 | 1,502,800 | — | — |
| 2026-07-13 | $26.24 | $26.24 | 1,224,200 | — | — |
| 2026-07-10 | $26.34 | $26.34 | 1,435,200 | — | — |
| 2026-07-09 | $26.03 | $26.03 | 1,337,600 | — | — |
| 2026-07-08 | $25.72 | $25.72 | 1,857,100 | — | — |
| 2026-07-07 | $26.13 | $26.13 | 1,702,700 | — | — |
| 2026-07-06 | $27.15 | $27.15 | 2,326,400 | — | — |
| 2026-07-02 | $26.69 | $26.69 | 1,932,000 | — | — |
| 2026-07-01 | $27.15 | $27.15 | 2,350,800 | — | — |
| 2026-06-30 | $27.97 | $27.97 | 1,954,700 | — | — |
| 2026-06-29 | $28.15 | $28.15 | 2,741,800 | — | — |
| 2026-06-26 | $28.79 | $28.79 | 4,066,100 | — | — |
| 2026-06-25 | $29.02 | $29.02 | 2,940,800 | — | — |
| 2026-06-24 | $27.25 | $27.25 | 2,672,400 | — | — |
| 2026-06-23 | $27.25 | $27.25 | 2,509,900 | — | — |
| 2026-06-22 | $28.50 | $28.50 | 1,739,000 | — | — |
| 2026-06-18 | $28.09 | $28.09 | 2,675,700 | — | — |
| 2026-06-17 | $27.36 | $27.36 | 2,190,200 | — | — |
| 2026-06-16 | $27.69 | $27.69 | 1,108,500 | — | — |
| 2026-06-15 | $27.35 | $27.35 | 1,476,400 | — | — |
| 2026-06-12 | $27.14 | $27.14 | 1,413,300 | — | — |
| 2026-06-11 | $26.84 | $26.84 | 1,866,500 | — | — |
| 2026-06-10 | $25.33 | $25.33 | 1,467,300 | — | — |
| 2026-06-09 | $26.40 | $26.40 | 1,685,300 | — | — |
| 2026-06-08 | $26.11 | $26.11 | 1,682,200 | — | — |
| 2026-06-05 | $25.63 | $25.63 | 1,375,900 | — | — |
| 2026-06-04 | $26.11 | $26.11 | 1,996,100 | — | — |
| 2026-06-03 | $26.03 | $26.03 | 2,427,400 | — | — |
| 2026-06-02 | $26.51 | $26.51 | 1,945,400 | — | — |
| 2026-06-01 | $25.85 | $25.85 | 2,086,700 | — | — |
| 2026-05-29 | $25.92 | $25.92 | 3,967,200 | — | — |
| 2026-05-28 | $25.48 | $25.48 | 1,610,100 | — | — |
| 2026-05-27 | $25.71 | $25.71 | 2,423,400 | — | — |
| 2026-05-26 | $25.34 | $25.34 | 1,445,000 | — | — |
| 2026-05-22 | $24.48 | $24.48 | 1,135,200 | — | — |
| 2026-05-21 | $24.07 | $24.07 | 2,185,900 | — | — |
| 2026-05-20 | $24.18 | $24.18 | 1,999,100 | — | — |
| 2026-05-19 | $23.45 | $23.45 | 2,584,600 | — | — |
| 2026-05-18 | $24.09 | $24.09 | 1,384,100 | — | — |
| 2026-05-15 | $24.40 | $24.40 | 1,393,000 | — | — |
| 2026-05-14 | $25.67 | $25.67 | 1,725,100 | — | — |
| 2026-05-13 | $25.38 | $25.38 | 1,472,700 | — | — |
| 2026-05-12 | $25.68 | $25.68 | 2,360,800 | — | — |
| 2026-05-11 | $25.98 | $25.98 | 1,602,800 | — | — |
| 2026-05-08 | $26.09 | $26.09 | 1,360,900 | — | — |
| 2026-05-07 | $25.98 | $25.98 | 2,262,100 | — | — |
| 2026-05-06 | $26.24 | $26.24 | 2,507,300 | — | — |
| 2026-05-05 | $24.57 | $24.57 | 2,332,800 | — | — |
| 2026-05-04 | $24.64 | $24.64 | 2,502,000 | — | — |
| 2026-05-01 | $24.06 | $24.06 | 4,462,700 | — | — |
| 2026-04-30 | $25.61 | $25.61 | 3,223,700 | — | — |
| 2026-04-29 | $24.84 | $24.84 | 2,150,600 | — | — |
| 2026-04-28 | $25.13 | $25.13 | 1,302,200 | — | — |
| 2026-04-27 | $25.54 | $25.54 | 1,884,000 | — | — |
| 2026-04-24 | $25.53 | $25.53 | 1,851,600 | — | — |
| 2026-04-23 | $25.50 | $25.50 | 1,422,300 | — | — |
| 2026-04-22 | $25.53 | $25.53 | 1,262,100 | — | — |
| 2026-04-21 | $25.61 | $25.61 | 2,145,100 | — | — |
| 2026-04-20 | $25.77 | $25.77 | 1,540,500 | — | — |
| 2026-04-17 | $25.58 | $25.58 | 2,677,300 | — | — |
| 2026-04-16 | $24.86 | $24.86 | 1,686,800 | — | — |
| 2026-04-15 | $24.91 | $24.91 | 2,434,300 | — | — |
| 2026-04-14 | $26.39 | $26.39 | 2,307,500 | — | — |
| 2026-04-13 | $25.65 | $25.65 | 1,727,800 | — | — |
| 2026-04-10 | $25.48 | $25.48 | 2,001,500 | — | — |
| 2026-04-09 | $25.41 | $25.41 | 2,015,500 | — | — |
| 2026-04-08 | $24.51 | $24.51 | 2,636,300 | — | — |
| 2026-04-07 | $22.52 | $22.52 | 1,732,400 | — | — |
| 2026-04-06 | $22.50 | $22.50 | 2,088,600 | — | — |
| 2026-04-02 | $22.04 | $22.04 | 2,239,100 | — | — |
| 2026-04-01 | $23.07 | $23.07 | 1,918,900 | — | — |
| 2026-03-31 | $22.61 | $22.61 | 3,767,200 | — | — |
| 2026-03-30 | $21.04 | $21.04 | 2,671,200 | — | — |
| 2026-03-27 | $22.11 | $22.11 | 1,625,000 | — | — |
| 2026-03-26 | $22.71 | $22.71 | 2,040,900 | — | — |
| 2026-03-25 | $23.64 | $23.64 | 3,010,400 | — | — |
| 2026-03-24 | $22.95 | $22.95 | 2,237,000 | — | — |
| 2026-03-23 | $22.78 | $22.78 | 2,685,900 | — | — |
| 2026-03-20 | $21.74 | $21.74 | 5,986,600 | — | — |
| 2026-03-19 | $22.14 | $22.14 | 2,676,900 | — | — |
| 2026-03-18 | $22.85 | $22.85 | 2,264,700 | — | — |
| 2026-03-17 | $23.24 | $23.24 | 1,834,700 | — | — |
| 2026-03-16 | $22.88 | $22.88 | 1,857,000 | — | — |
| 2026-03-13 | $22.75 | $22.75 | 2,291,300 | — | — |
| 2026-03-12 | $23.17 | $23.17 | 2,054,100 | — | — |
| 2026-03-11 | $23.87 | $23.87 | 2,049,200 | — | — |
| 2026-03-10 | $24.27 | $24.27 | 2,644,100 | — | — |
| 2026-03-09 | $24.11 | $24.11 | 3,390,300 | — | — |
| 2026-03-06 | $23.98 | $23.98 | 2,295,000 | — | — |
| 2026-03-05 | $25.44 | $25.44 | 1,982,400 | — | — |
| 2026-03-04 | $26.24 | $26.24 | 2,128,800 | — | — |
| 2026-03-03 | $26.37 | $26.37 | 1,965,400 | — | — |
| 2026-03-02 | $27.60 | $27.60 | 2,210,500 | — | — |
| 2026-02-27 | $27.57 | $27.57 | 2,516,600 | — | — |
| 2026-02-26 | $27.18 | $27.18 | 1,853,300 | — | — |
| 2026-02-25 | $27.51 | $27.51 | 2,381,700 | — | — |
| 2026-02-24 | $28.05 | $28.05 | 1,878,000 | — | — |
| 2026-02-23 | $27.74 | $27.74 | 2,320,200 | — | — |
| 2026-02-20 | $27.60 | $27.60 | 1,583,300 | — | — |
| 2026-02-19 | $27.77 | $27.77 | 2,597,600 | — | — |
| 2026-02-18 | $27.13 | $27.13 | 3,094,900 | — | — |
| 2026-02-17 | $27.33 | $27.33 | 3,223,400 | — | — |
| 2026-02-13 | $27.97 | $27.97 | 4,813,500 | — | — |
| 2026-02-12 | $27.53 | $27.53 | 4,421,100 | — | — |
| 2026-02-11 | $26.51 | $26.51 | 3,947,100 | — | — |
| 2026-02-10 | $26.76 | $26.76 | 2,633,500 | — | — |
| 2026-02-09 | $27.01 | $27.01 | 3,347,200 | — | — |
| 2026-02-06 | $26.81 | $26.81 | 2,646,600 | — | — |
| 2026-02-05 | $25.68 | $25.68 | 3,735,900 | — | — |
| 2026-02-04 | $25.66 | $25.66 | 6,234,800 | — | — |
| 2026-02-03 | $23.76 | $23.76 | 2,411,200 | — | — |
| 2026-02-02 | $23.72 | $23.72 | 3,197,500 | — | — |
| 2026-01-30 | $23.02 | $23.02 | 1,874,200 | — | — |
| 2026-01-29 | $23.48 | $23.48 | 2,385,300 | — | — |
| 2026-01-28 | $22.96 | $22.96 | 4,444,600 | — | — |
| 2026-01-27 | $22.72 | $22.72 | 2,148,400 | — | — |
| 2026-01-26 | $22.85 | $22.85 | 1,734,900 | — | — |
| 2026-01-23 | $23.09 | $23.09 | 1,730,700 | — | — |
| 2026-01-22 | $23.85 | $23.85 | 2,758,300 | — | — |
| 2026-01-21 | $23.32 | $23.32 | 3,770,500 | — | — |
| 2026-01-20 | $22.48 | $22.48 | 1,862,900 | — | — |
| 2026-01-16 | $22.75 | $22.75 | 1,952,200 | — | — |
| 2026-01-15 | $23.05 | $23.05 | 2,290,400 | — | — |
| 2026-01-14 | $22.79 | $22.79 | 1,807,100 | — | — |
| 2026-01-13 | $22.41 | $22.41 | 1,361,400 | — | — |
| 2026-01-12 | $22.45 | $22.45 | 1,493,100 | — | — |
| 2026-01-09 | $22.79 | $22.79 | 2,197,200 | — | — |
| 2026-01-08 | $22.49 | $22.49 | 2,328,900 | — | — |
| 2026-01-07 | $21.72 | $21.72 | 1,969,800 | — | — |
| 2026-01-06 | $23.00 | $23.00 | 2,077,200 | — | — |
| 2026-01-05 | $22.46 | $22.46 | 1,806,200 | — | — |
| 2026-01-02 | $22.06 | $22.06 | 1,428,800 | — | — |