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
- 2019-09-13 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 | — | — | — | $27.66 | 178,563 |
| 2026-09-03 | — | — | — | $28.93 | 364,336 |
| 2026-09-02 | — | — | — | $28.38 | 245,776 |
| 2026-09-01 | — | — | — | $29.28 | 263,831 |
| 2026-08-31 | — | — | — | $28.72 | 203,398 |
| 2026-08-28 | — | — | — | $31.36 | 444,837 |
| 2026-08-27 | $31.66 | $31.66 | 9,616,400 | $30.35 | 397,464 |
| 2026-08-26 | $29.83 | $29.83 | 11,584,200 | $31.08 | 317,079 |
| 2026-08-25 | $31.75 | $31.75 | 9,636,300 | $31.29 | 329,316 |
| 2026-08-24 | $31.08 | $31.08 | 13,872,600 | $32.71 | 452,961 |
| 2026-08-21 | $33.78 | $33.78 | 14,706,500 | $31.83 | 335,253 |
| 2026-08-20 | $31.86 | $31.86 | 18,929,600 | $30.80 | 694,135 |
| 2026-08-19 | $31.09 | $31.09 | 20,013,500 | $27.58 | 692,639 |
| 2026-08-18 | $27.39 | $27.39 | 7,932,300 | $27.95 | 251,363 |
| 2026-08-17 | $28.61 | $28.61 | 10,349,600 | $28.04 | 397,970 |
| 2026-08-14 | $28.15 | $28.15 | 9,025,200 | $29.08 | 324,698 |
| 2026-08-13 | $28.77 | $28.77 | 12,722,200 | $29.83 | 473,656 |
| 2026-08-12 | $29.97 | $29.97 | 16,908,500 | $30.53 | 602,515 |
| 2026-08-11 | $30.51 | $30.51 | 23,169,300 | $29.56 | 757,936 |
| 2026-08-10 | $31.77 | $31.77 | 17,688,800 | $31.22 | 521,426 |
| 2026-08-07 | $31.59 | $31.59 | 8,391,200 | $30.15 | 345,572 |
| 2026-08-06 | $29.66 | $29.66 | 8,294,500 | $31.11 | 285,518 |
| 2026-08-05 | $31.65 | $31.65 | 8,377,400 | $31.59 | 298,390 |
| 2026-08-04 | $32.16 | $32.16 | 11,425,600 | $31.23 | 434,461 |
| 2026-08-03 | $30.82 | $30.82 | 14,796,000 | $27.63 | 693,323 |
| 2026-07-31 | $27.77 | $27.77 | 12,585,300 | $27.67 | 456,504 |
| 2026-07-30 | $27.04 | $27.04 | 17,215,900 | $24.95 | 675,985 |
| 2026-07-29 | $25.00 | $25.00 | 29,237,500 | $28.70 | 1,282,097 |
| 2026-07-28 | $29.32 | $29.32 | 12,836,900 | $29.60 | 367,931 |
| 2026-07-27 | $30.24 | $30.24 | 16,175,400 | $28.73 | 430,790 |
| 2026-07-24 | $28.09 | $28.09 | 28,490,300 | $33.50 | 948,656 |
| 2026-07-23 | $32.74 | $32.74 | 32,621,700 | $31.11 | 1,421,305 |
| 2026-07-22 | $31.68 | $31.68 | 8,314,500 | $33.48 | 255,703 |
| 2026-07-21 | $32.73 | $32.73 | 9,755,100 | $32.37 | 213,170 |
| 2026-07-20 | $32.70 | $32.70 | 8,343,400 | $32.22 | 243,430 |
| 2026-07-17 | $32.84 | $32.84 | 9,909,500 | — | — |
| 2026-07-16 | $33.68 | $33.68 | 15,528,500 | — | — |
| 2026-07-15 | $37.17 | $37.17 | 14,427,600 | — | — |
| 2026-07-14 | $35.15 | $35.15 | 7,734,300 | — | — |
| 2026-07-13 | $34.38 | $34.38 | 9,410,600 | — | — |
| 2026-07-10 | $34.38 | $34.38 | 11,853,700 | — | — |
| 2026-07-09 | $35.45 | $35.45 | 9,262,800 | — | — |
| 2026-07-08 | $36.07 | $36.07 | 12,576,300 | — | — |
| 2026-07-07 | $36.17 | $36.17 | 12,296,600 | — | — |
| 2026-07-06 | $38.28 | $38.28 | 13,739,200 | — | — |
| 2026-07-02 | $36.80 | $36.80 | 16,444,200 | — | — |
| 2026-07-01 | $37.57 | $37.57 | 28,032,100 | — | — |
| 2026-06-30 | $34.67 | $34.67 | 13,416,800 | — | — |
| 2026-06-29 | $33.39 | $33.39 | 14,063,900 | — | — |
| 2026-06-26 | $33.94 | $33.94 | 21,434,500 | — | — |
| 2026-06-25 | $32.71 | $32.71 | 15,113,700 | — | — |
| 2026-06-24 | $32.70 | $32.70 | 12,600,400 | — | — |
| 2026-06-23 | $32.96 | $32.96 | 12,550,400 | — | — |
| 2026-06-22 | $33.54 | $33.54 | 22,866,900 | — | — |
| 2026-06-18 | $35.47 | $35.47 | 31,903,500 | — | — |
| 2026-06-17 | $31.89 | $31.89 | 23,154,100 | — | — |
| 2026-06-16 | $31.47 | $31.47 | 22,076,500 | — | — |
| 2026-06-15 | $30.17 | $30.17 | 22,980,500 | — | — |
| 2026-06-12 | $26.82 | $26.82 | 19,046,200 | — | — |
| 2026-06-11 | $28.87 | $28.87 | 13,860,900 | — | — |
| 2026-06-10 | $27.78 | $27.78 | 16,855,100 | — | — |
| 2026-06-09 | $28.98 | $28.98 | 25,446,000 | — | — |
| 2026-06-08 | $27.17 | $27.17 | 13,842,600 | — | — |
| 2026-06-05 | $26.19 | $26.19 | 18,614,000 | — | — |
| 2026-06-04 | $28.01 | $28.01 | 23,839,300 | — | — |
| 2026-06-03 | $27.51 | $27.51 | 13,789,000 | — | — |
| 2026-06-02 | $27.51 | $27.51 | 14,741,300 | — | — |
| 2026-06-01 | $27.76 | $27.76 | 21,146,300 | — | — |
| 2026-05-29 | $26.15 | $26.15 | 20,737,900 | — | — |
| 2026-05-28 | $25.38 | $25.38 | 12,883,700 | — | — |
| 2026-05-27 | $25.20 | $25.20 | 22,756,900 | — | — |
| 2026-05-26 | $23.85 | $23.85 | 16,605,500 | — | — |
| 2026-05-22 | $23.75 | $23.75 | 14,780,600 | — | — |
| 2026-05-21 | $24.01 | $24.01 | 15,102,400 | — | — |
| 2026-05-20 | $23.04 | $23.04 | 16,686,600 | — | — |
| 2026-05-19 | $22.44 | $22.44 | 27,331,100 | — | — |
| 2026-05-18 | $22.29 | $22.29 | 32,292,400 | — | — |
| 2026-05-15 | $25.05 | $25.05 | 20,662,200 | — | — |
| 2026-05-14 | $24.24 | $24.24 | 18,275,600 | — | — |
| 2026-05-13 | $24.14 | $24.14 | 25,968,300 | — | — |
| 2026-05-12 | $25.03 | $25.03 | 53,635,000 | — | — |
| 2026-05-11 | $29.14 | $29.14 | 61,193,000 | — | — |
| 2026-05-08 | $28.27 | $28.27 | 25,969,500 | — | — |
| 2026-05-07 | $25.65 | $25.65 | 18,627,000 | — | — |
| 2026-05-06 | $26.88 | $26.88 | 14,873,600 | — | — |
| 2026-05-05 | $26.33 | $26.33 | 15,492,800 | — | — |
| 2026-05-04 | $27.27 | $27.27 | 15,069,500 | — | — |
| 2026-05-01 | $27.41 | $27.41 | 14,645,100 | — | — |
| 2026-04-30 | $27.17 | $27.17 | 17,411,800 | — | — |
| 2026-04-29 | $26.33 | $26.33 | 19,906,300 | — | — |
| 2026-04-28 | $27.91 | $27.91 | 21,825,600 | — | — |
| 2026-04-27 | $29.39 | $29.39 | 23,287,200 | — | — |
| 2026-04-24 | $30.56 | $30.56 | 43,478,900 | — | — |
| 2026-04-23 | $28.15 | $28.15 | 44,911,700 | — | — |
| 2026-04-22 | $29.01 | $29.01 | 32,247,300 | — | — |
| 2026-04-21 | $29.76 | $29.76 | 59,038,800 | — | — |
| 2026-04-20 | $31.01 | $31.01 | 69,289,000 | — | — |
| 2026-04-17 | $28.82 | $28.82 | 58,933,000 | — | — |
| 2026-04-16 | $26.99 | $26.99 | 80,363,700 | — | — |
| 2026-04-15 | $24.29 | $24.29 | 45,776,800 | — | — |
| 2026-04-14 | $21.36 | $21.36 | 19,377,300 | — | — |
| 2026-04-13 | $21.15 | $21.15 | 24,685,800 | — | — |
| 2026-04-10 | $19.43 | $19.43 | 16,054,500 | — | — |
| 2026-04-09 | $19.75 | $19.75 | 14,700,400 | — | — |
| 2026-04-08 | $19.39 | $19.39 | 20,079,200 | — | — |
| 2026-04-07 | $19.50 | $19.50 | 21,488,000 | — | — |
| 2026-04-06 | $20.33 | $20.33 | 19,583,300 | — | — |
| 2026-04-02 | $19.14 | $19.14 | 23,512,000 | — | — |
| 2026-04-01 | $19.84 | $19.84 | 26,625,200 | — | — |
| 2026-03-31 | $20.76 | $20.76 | 34,530,500 | — | — |
| 2026-03-30 | $18.78 | $18.78 | 19,219,600 | — | — |
| 2026-03-27 | $19.38 | $19.38 | 22,374,100 | — | — |
| 2026-03-26 | $20.86 | $20.86 | 26,020,000 | — | — |
| 2026-03-25 | $20.84 | $20.84 | 21,696,400 | — | — |
| 2026-03-24 | $21.34 | $21.34 | 26,400,700 | — | — |
| 2026-03-23 | $22.46 | $22.46 | 20,283,800 | — | — |
| 2026-03-20 | $22.02 | $22.02 | 33,380,800 | — | — |
| 2026-03-19 | $24.16 | $24.16 | 29,908,800 | — | — |
| 2026-03-18 | $23.15 | $23.15 | 35,354,200 | — | — |
| 2026-03-17 | $24.98 | $24.98 | 35,316,100 | — | — |
| 2026-03-16 | $24.88 | $24.88 | 37,972,100 | — | — |
| 2026-03-13 | $24.77 | $24.77 | 42,982,500 | — | — |
| 2026-03-12 | $23.84 | $23.84 | 68,303,400 | — | — |
| 2026-03-11 | $25.88 | $25.88 | 111,773,500 | — | — |
| 2026-03-10 | $23.47 | $23.47 | 118,638,500 | — | — |
| 2026-03-09 | $22.16 | $22.16 | 174,964,100 | — | — |
| 2026-03-06 | $15.74 | $15.74 | 21,093,800 | — | — |
| 2026-03-05 | $15.88 | $15.88 | 19,004,100 | — | — |
| 2026-03-04 | $16.45 | $16.45 | 20,438,100 | — | — |
| 2026-03-03 | $15.82 | $15.82 | 27,508,200 | — | — |
| 2026-03-02 | $16.48 | $16.48 | 32,836,200 | — | — |
| 2026-02-27 | $14.52 | $14.52 | 23,484,600 | — | — |
| 2026-02-26 | $15.60 | $15.60 | 29,431,200 | — | — |
| 2026-02-25 | $15.82 | $15.82 | 38,317,800 | — | — |
| 2026-02-24 | $15.46 | $15.46 | 63,952,600 | — | — |
| 2026-02-23 | $15.51 | $15.51 | 43,356,400 | — | — |
| 2026-02-20 | $15.63 | $15.63 | 25,353,500 | — | — |
| 2026-02-19 | $15.82 | $15.82 | 32,798,100 | — | — |
| 2026-02-18 | $15.84 | $15.84 | 17,282,700 | — | — |
| 2026-02-17 | $16.27 | $16.27 | 22,435,100 | — | — |
| 2026-02-13 | $16.30 | $16.30 | 26,248,400 | — | — |
| 2026-02-12 | $15.80 | $15.80 | 31,825,600 | — | — |
| 2026-02-11 | $16.69 | $16.69 | 33,587,600 | — | — |
| 2026-02-10 | $17.24 | $17.24 | 51,693,900 | — | — |
| 2026-02-09 | $19.33 | $19.33 | 144,202,400 | — | — |
| 2026-02-06 | $23.02 | $23.02 | 46,351,700 | — | — |
| 2026-02-05 | $23.48 | $23.48 | 71,253,500 | — | — |
| 2026-02-04 | $24.40 | $24.40 | 31,676,000 | — | — |
| 2026-02-03 | $25.54 | $25.54 | 21,365,600 | — | — |
| 2026-02-02 | $26.44 | $26.44 | 13,612,500 | — | — |
| 2026-01-30 | $27.09 | $27.09 | 21,908,300 | — | — |
| 2026-01-29 | $29.87 | $29.87 | 22,116,300 | — | — |
| 2026-01-28 | $28.67 | $28.67 | 15,053,600 | — | — |
| 2026-01-27 | $29.68 | $29.68 | 16,634,000 | — | — |
| 2026-01-26 | $30.28 | $30.28 | 12,684,500 | — | — |
| 2026-01-23 | $29.62 | $29.62 | 14,237,400 | — | — |
| 2026-01-22 | $30.52 | $30.52 | 14,169,200 | — | — |
| 2026-01-21 | $28.89 | $28.89 | 27,909,600 | — | — |
| 2026-01-20 | $30.47 | $30.47 | 16,471,800 | — | — |
| 2026-01-16 | $31.38 | $31.38 | 14,591,200 | — | — |
| 2026-01-15 | $31.23 | $31.23 | 13,666,300 | — | — |
| 2026-01-14 | $31.32 | $31.32 | 15,132,500 | — | — |
| 2026-01-13 | $32.20 | $32.20 | 15,262,300 | — | — |
| 2026-01-12 | $32.34 | $32.34 | 25,633,800 | — | — |
| 2026-01-09 | $31.69 | $31.69 | 25,399,600 | — | — |
| 2026-01-08 | $33.87 | $33.87 | 15,611,100 | — | — |
| 2026-01-07 | $35.46 | $35.46 | 10,986,400 | — | — |
| 2026-01-06 | $35.46 | $35.46 | 11,836,300 | — | — |
| 2026-01-05 | $34.71 | $34.71 | 17,344,400 | — | — |
| 2026-01-02 | $33.41 | $33.41 | 13,320,900 | — | — |