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
- 2018-09-17 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 | — | — | — | $27.43 | 78,340 |
| 2026-09-03 | — | — | — | $27.17 | 110,687 |
| 2026-09-02 | — | — | — | $26.60 | 104,844 |
| 2026-09-01 | — | — | — | $26.76 | 191,501 |
| 2026-08-31 | — | — | — | $26.84 | 128,972 |
| 2026-08-28 | — | — | — | $27.70 | 332,958 |
| 2026-08-27 | $27.43 | $28.21 | 2,740,400 | $26.67 | 163,905 |
| 2026-08-26 | $27.06 | $27.83 | 4,306,700 | $26.31 | 140,339 |
| 2026-08-25 | $26.27 | $27.01 | 3,420,500 | $26.22 | 171,713 |
| 2026-08-24 | $25.84 | $26.57 | 2,468,500 | $26.38 | 120,930 |
| 2026-08-21 | $26.62 | $27.37 | 3,131,400 | $26.41 | 91,589 |
| 2026-08-20 | $26.40 | $27.15 | 1,869,500 | $27.00 | 84,553 |
| 2026-08-19 | $27.15 | $27.92 | 2,817,000 | $28.30 | 197,602 |
| 2026-08-18 | $27.91 | $28.70 | 2,716,100 | $28.13 | 130,108 |
| 2026-08-17 | $28.58 | $29.39 | 1,982,700 | $28.81 | 110,052 |
| 2026-08-14 | $29.00 | $29.82 | 2,174,100 | $28.43 | 144,079 |
| 2026-08-13 | $28.69 | $29.50 | 2,422,700 | $29.31 | 136,393 |
| 2026-08-12 | $29.34 | $30.17 | 2,500,200 | $29.72 | 105,935 |
| 2026-08-11 | $29.12 | $29.95 | 2,187,600 | $29.49 | 151,818 |
| 2026-08-10 | $29.01 | $29.83 | 3,042,400 | $30.01 | 223,909 |
| 2026-08-07 | $29.85 | $30.70 | 2,871,700 | $30.73 | 213,434 |
| 2026-08-06 | $30.47 | $31.33 | 1,075,000 | $31.21 | 49,371 |
| 2026-08-05 | $31.41 | $32.30 | 1,410,400 | $31.47 | 93,404 |
| 2026-08-04 | $31.43 | $32.32 | 1,515,300 | $30.97 | 60,488 |
| 2026-08-03 | $30.60 | $31.47 | 2,112,000 | $31.16 | 84,342 |
| 2026-07-31 | $31.15 | $32.03 | 2,393,600 | $31.24 | 81,695 |
| 2026-07-30 | $31.01 | $31.89 | 2,748,300 | $30.67 | 165,708 |
| 2026-07-29 | $28.78 | $29.60 | 3,538,900 | $29.40 | 234,678 |
| 2026-07-28 | $29.92 | $30.77 | 3,779,700 | $30.81 | 281,127 |
| 2026-07-27 | $30.80 | $31.67 | 1,470,000 | $31.64 | 130,222 |
| 2026-07-24 | $31.51 | $32.40 | 1,491,500 | $31.90 | 125,036 |
| 2026-07-23 | $31.52 | $32.41 | 1,438,100 | $31.45 | 78,866 |
| 2026-07-22 | $31.87 | $32.77 | 2,416,500 | $32.12 | 126,850 |
| 2026-07-21 | $32.36 | $33.28 | 1,670,300 | $32.07 | 81,381 |
| 2026-07-20 | $31.34 | $32.23 | 3,299,200 | $31.54 | 147,932 |
| 2026-07-17 | $31.77 | $32.67 | 2,603,500 | — | — |
| 2026-07-16 | $31.56 | $32.45 | 1,598,600 | — | — |
| 2026-07-15 | $31.84 | $32.74 | 1,680,700 | — | — |
| 2026-07-14 | $31.68 | $32.58 | 1,592,800 | — | — |
| 2026-07-13 | $31.50 | $32.39 | 1,865,100 | — | — |
| 2026-07-10 | $32.30 | $33.22 | 1,083,600 | — | — |
| 2026-07-09 | $32.57 | $33.49 | 1,795,100 | — | — |
| 2026-07-08 | $31.88 | $32.78 | 2,153,600 | — | — |
| 2026-07-07 | $32.25 | $33.16 | 3,267,700 | — | — |
| 2026-07-06 | $33.19 | $34.13 | 2,951,000 | — | — |
| 2026-07-02 | $31.75 | $32.65 | 4,213,400 | — | — |
| 2026-07-01 | $33.59 | $34.54 | 3,615,900 | — | — |
| 2026-06-30 | $36.23 | $37.26 | 2,967,000 | — | — |
| 2026-06-29 | $35.08 | $36.07 | 2,948,000 | — | — |
| 2026-06-26 | $35.11 | $36.11 | 7,884,200 | — | — |
| 2026-06-25 | $35.01 | $36.00 | 3,923,300 | — | — |
| 2026-06-24 | $33.32 | $34.26 | 3,171,300 | — | — |
| 2026-06-23 | $33.75 | $34.71 | 2,008,300 | — | — |
| 2026-06-22 | $34.49 | $35.47 | 2,158,100 | — | — |
| 2026-06-18 | $34.32 | $35.29 | 2,316,000 | — | — |
| 2026-06-17 | $33.76 | $34.72 | 2,381,300 | — | — |
| 2026-06-16 | $34.61 | $35.59 | 2,230,200 | — | — |
| 2026-06-15 | $34.13 | $35.10 | 2,093,000 | — | — |
| 2026-06-12 | $33.56 | $34.51 | 2,133,600 | — | — |
| 2026-06-11 | $33.40 | $34.35 | 2,555,500 | — | — |
| 2026-06-10 | $31.98 | $32.89 | 2,300,200 | — | — |
| 2026-06-09 | $32.81 | $33.74 | 3,835,200 | — | — |
| 2026-06-08 | $32.25 | $33.16 | 2,511,600 | — | — |
| 2026-06-05 | $31.96 | $32.87 | 2,669,700 | — | — |
| 2026-06-04 | $32.86 | $33.79 | 3,342,800 | — | — |
| 2026-06-03 | $32.34 | $33.26 | 4,544,500 | — | — |
| 2026-06-02 | $31.58 | $32.48 | 3,753,500 | — | — |
| 2026-06-01 | $31.21 | $32.09 | 3,455,700 | — | — |
| 2026-05-29 | $32.76 | $33.61 | 3,132,500 | — | — |
| 2026-05-28 | $33.30 | $34.16 | 2,333,600 | — | — |
| 2026-05-27 | $33.66 | $34.53 | 3,112,100 | — | — |
| 2026-05-26 | $33.90 | $34.78 | 2,479,900 | — | — |
| 2026-05-22 | $33.29 | $34.15 | 2,904,800 | — | — |
| 2026-05-21 | $33.22 | $34.08 | 4,440,500 | — | — |
| 2026-05-20 | $30.70 | $31.49 | 3,617,400 | — | — |
| 2026-05-19 | $29.86 | $30.63 | 3,262,500 | — | — |
| 2026-05-18 | $30.38 | $31.17 | 2,214,300 | — | — |
| 2026-05-15 | $30.98 | $31.78 | 2,022,500 | — | — |
| 2026-05-14 | $31.87 | $32.69 | 3,187,700 | — | — |
| 2026-05-13 | $31.35 | $32.16 | 4,357,200 | — | — |
| 2026-05-12 | $29.57 | $30.33 | 3,712,600 | — | — |
| 2026-05-11 | $29.14 | $29.89 | 2,603,500 | — | — |
| 2026-05-08 | $29.00 | $29.75 | 4,243,100 | — | — |
| 2026-05-07 | $27.03 | $27.73 | 3,496,800 | — | — |
| 2026-05-06 | $26.95 | $27.65 | 4,333,200 | — | — |
| 2026-05-05 | $26.14 | $26.82 | 3,487,300 | — | — |
| 2026-05-04 | $25.00 | $25.65 | 3,421,300 | — | — |
| 2026-05-01 | $25.87 | $26.54 | 3,670,100 | — | — |
| 2026-04-30 | $25.61 | $26.27 | 7,342,500 | — | — |
| 2026-04-29 | $20.49 | $21.02 | 2,481,900 | — | — |
| 2026-04-28 | $20.29 | $20.81 | 2,562,000 | — | — |
| 2026-04-27 | $20.89 | $21.43 | 1,916,600 | — | — |
| 2026-04-24 | $21.01 | $21.55 | 1,830,100 | — | — |
| 2026-04-23 | $20.54 | $21.07 | 2,211,000 | — | — |
| 2026-04-22 | $20.34 | $20.87 | 2,417,400 | — | — |
| 2026-04-21 | $19.88 | $20.39 | 1,467,000 | — | — |
| 2026-04-20 | $19.94 | $20.46 | 1,377,200 | — | — |
| 2026-04-17 | $19.91 | $20.42 | 1,917,100 | — | — |
| 2026-04-16 | $19.28 | $19.78 | 1,801,000 | — | — |
| 2026-04-15 | $19.03 | $19.52 | 1,553,300 | — | — |
| 2026-04-14 | $19.27 | $19.77 | 1,302,100 | — | — |
| 2026-04-13 | $19.35 | $19.85 | 1,629,700 | — | — |
| 2026-04-10 | $19.48 | $19.98 | 1,391,600 | — | — |
| 2026-04-09 | $19.41 | $19.91 | 2,096,900 | — | — |
| 2026-04-08 | $19.04 | $19.53 | 1,991,900 | — | — |
| 2026-04-07 | $18.10 | $18.57 | 1,333,500 | — | — |
| 2026-04-06 | $18.32 | $18.79 | 1,536,100 | — | — |
| 2026-04-02 | $18.41 | $18.89 | 1,693,600 | — | — |
| 2026-04-01 | $18.60 | $19.08 | 1,954,000 | — | — |
| 2026-03-31 | $18.17 | $18.64 | 2,387,300 | — | — |
| 2026-03-30 | $17.51 | $17.96 | 1,789,300 | — | — |
| 2026-03-27 | $17.76 | $18.22 | 1,599,800 | — | — |
| 2026-03-26 | $18.34 | $18.81 | 2,175,400 | — | — |
| 2026-03-25 | $18.53 | $19.01 | 2,207,400 | — | — |
| 2026-03-24 | $17.96 | $18.42 | 2,360,900 | — | — |
| 2026-03-23 | $17.96 | $18.42 | 2,826,300 | — | — |
| 2026-03-20 | $16.96 | $17.40 | 6,411,100 | — | — |
| 2026-03-19 | $17.40 | $17.85 | 1,642,000 | — | — |
| 2026-03-18 | $17.33 | $17.78 | 1,701,800 | — | — |
| 2026-03-17 | $17.50 | $17.95 | 2,132,800 | — | — |
| 2026-03-16 | $17.48 | $17.93 | 1,957,900 | — | — |
| 2026-03-13 | $17.59 | $18.04 | 1,953,200 | — | — |
| 2026-03-12 | $17.67 | $18.13 | 1,467,700 | — | — |
| 2026-03-11 | $18.11 | $18.58 | 1,347,800 | — | — |
| 2026-03-10 | $18.23 | $18.70 | 1,966,000 | — | — |
| 2026-03-09 | $18.44 | $18.92 | 2,614,600 | — | — |
| 2026-03-06 | $18.46 | $18.94 | 1,398,200 | — | — |
| 2026-03-05 | $18.87 | $19.36 | 2,366,500 | — | — |
| 2026-03-04 | $19.52 | $20.02 | 2,333,000 | — | — |
| 2026-03-03 | $19.09 | $19.58 | 2,708,200 | — | — |
| 2026-03-02 | $20.06 | $20.58 | 2,269,800 | — | — |
| 2026-02-27 | $20.36 | $20.80 | 3,362,100 | — | — |
| 2026-02-26 | $20.46 | $20.91 | 2,002,600 | — | — |
| 2026-02-25 | $20.30 | $20.74 | 2,333,900 | — | — |
| 2026-02-24 | $20.27 | $20.71 | 2,367,400 | — | — |
| 2026-02-23 | $19.28 | $19.70 | 2,010,200 | — | — |
| 2026-02-20 | $18.90 | $19.31 | 4,481,900 | — | — |
| 2026-02-19 | $19.28 | $19.70 | 5,610,000 | — | — |
| 2026-02-18 | $20.59 | $21.04 | 3,498,200 | — | — |
| 2026-02-17 | $20.62 | $21.07 | 2,266,900 | — | — |
| 2026-02-13 | $21.25 | $21.71 | 3,170,900 | — | — |
| 2026-02-12 | $20.60 | $21.05 | 2,486,900 | — | — |
| 2026-02-11 | $20.80 | $21.25 | 4,210,800 | — | — |
| 2026-02-10 | $19.42 | $19.84 | 1,418,600 | — | — |
| 2026-02-09 | $19.27 | $19.69 | 1,582,100 | — | — |
| 2026-02-06 | $19.21 | $19.63 | 3,334,500 | — | — |
| 2026-02-05 | $18.24 | $18.64 | 2,081,800 | — | — |
| 2026-02-04 | $18.42 | $18.82 | 2,539,000 | — | — |
| 2026-02-03 | $18.23 | $18.63 | 1,762,800 | — | — |
| 2026-02-02 | $18.24 | $18.64 | 2,084,300 | — | — |
| 2026-01-30 | $18.04 | $18.43 | 2,216,800 | — | — |
| 2026-01-29 | $18.25 | $18.65 | 1,191,900 | — | — |
| 2026-01-28 | $18.14 | $18.54 | 2,750,700 | — | — |
| 2026-01-27 | $18.34 | $18.74 | 1,633,800 | — | — |
| 2026-01-26 | $18.05 | $18.44 | 2,389,300 | — | — |
| 2026-01-23 | $17.82 | $18.20 | 1,743,900 | — | — |
| 2026-01-22 | $18.30 | $18.70 | 1,939,000 | — | — |
| 2026-01-21 | $18.49 | $18.89 | 2,816,700 | — | — |
| 2026-01-20 | $17.92 | $18.31 | 3,097,000 | — | — |
| 2026-01-16 | $18.48 | $18.88 | 2,656,900 | — | — |
| 2026-01-15 | $19.22 | $19.63 | 2,220,200 | — | — |
| 2026-01-14 | $19.01 | $19.42 | 2,379,900 | — | — |
| 2026-01-13 | $19.03 | $19.45 | 4,009,100 | — | — |
| 2026-01-12 | $18.67 | $19.08 | 3,284,700 | — | — |
| 2026-01-09 | $18.16 | $18.56 | 2,562,200 | — | — |
| 2026-01-08 | $18.17 | $18.57 | 2,560,200 | — | — |
| 2026-01-07 | $17.83 | $18.22 | 2,628,800 | — | — |
| 2026-01-06 | $18.14 | $18.54 | 2,107,100 | — | — |
| 2026-01-05 | $17.96 | $18.35 | 2,418,800 | — | — |
| 2026-01-02 | $17.38 | $17.76 | 1,892,700 | — | — |