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
- 2021-01-11 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 | — | — | — | $33.68 | 4,021 |
| 2026-09-03 | — | — | — | $34.07 | 11,047 |
| 2026-09-02 | — | — | — | $33.22 | 7,559 |
| 2026-09-01 | — | — | — | $32.84 | 7,166 |
| 2026-08-31 | — | — | — | $33.01 | 6,380 |
| 2026-08-28 | — | — | — | $32.74 | 4,974 |
| 2026-08-27 | $32.61 | $32.61 | 137,900 | $32.75 | 6,094 |
| 2026-08-26 | $32.96 | $32.96 | 125,200 | $33.04 | 3,221 |
| 2026-08-25 | $33.60 | $33.60 | 168,400 | $33.30 | 3,787 |
| 2026-08-24 | $33.25 | $33.25 | 274,500 | $33.19 | 18,810 |
| 2026-08-21 | $33.12 | $33.12 | 250,000 | $32.44 | 3,762 |
| 2026-08-20 | $32.69 | $32.69 | 229,700 | $32.51 | 7,251 |
| 2026-08-19 | $32.64 | $32.64 | 223,500 | $32.58 | 2,833 |
| 2026-08-18 | $32.95 | $32.95 | 176,600 | $32.52 | 7,841 |
| 2026-08-17 | $32.64 | $32.64 | 161,800 | $32.76 | 10,729 |
| 2026-08-14 | $33.04 | $33.04 | 124,400 | $32.79 | 4,471 |
| 2026-08-13 | $32.93 | $32.93 | 139,000 | $33.12 | 5,540 |
| 2026-08-12 | $32.91 | $32.91 | 138,900 | $33.38 | 6,074 |
| 2026-08-11 | $33.39 | $33.39 | 193,200 | $32.25 | 9,083 |
| 2026-08-10 | $32.43 | $32.43 | 161,400 | $32.64 | 5,949 |
| 2026-08-07 | $32.62 | $32.62 | 132,400 | $33.16 | 3,476 |
| 2026-08-06 | $33.39 | $33.39 | 426,200 | $32.03 | 13,759 |
| 2026-08-05 | $32.33 | $32.33 | 180,800 | $32.90 | 4,092 |
| 2026-08-04 | $32.94 | $32.94 | 178,300 | $31.78 | 4,573 |
| 2026-08-03 | $32.55 | $32.55 | 266,400 | $31.44 | 9,861 |
| 2026-07-31 | $31.45 | $31.45 | 189,400 | $31.60 | 8,582 |
| 2026-07-30 | $31.88 | $31.88 | 340,300 | $32.74 | 10,226 |
| 2026-07-29 | $29.83 | $29.83 | 180,700 | $29.59 | 8,415 |
| 2026-07-28 | $30.29 | $30.29 | 217,200 | $29.72 | 8,026 |
| 2026-07-27 | $29.15 | $29.15 | 99,600 | $28.40 | 4,840 |
| 2026-07-24 | $27.76 | $27.76 | 91,400 | $27.56 | 1,916 |
| 2026-07-23 | $27.43 | $27.43 | 93,900 | $27.47 | 4,128 |
| 2026-07-22 | $27.98 | $27.98 | 140,500 | $28.66 | 6,886 |
| 2026-07-21 | $29.06 | $29.06 | 116,400 | $29.61 | 4,388 |
| 2026-07-20 | $29.43 | $29.43 | 91,800 | $29.15 | 2,957 |
| 2026-07-17 | $29.33 | $29.33 | 106,100 | — | — |
| 2026-07-16 | $29.20 | $29.20 | 102,600 | — | — |
| 2026-07-15 | $28.58 | $28.58 | 151,100 | — | — |
| 2026-07-14 | $28.52 | $28.52 | 207,800 | — | — |
| 2026-07-13 | $29.68 | $29.68 | 189,300 | — | — |
| 2026-07-10 | $28.76 | $28.76 | 84,300 | — | — |
| 2026-07-09 | $28.91 | $28.91 | 100,200 | — | — |
| 2026-07-08 | $28.81 | $28.81 | 134,600 | — | — |
| 2026-07-07 | $28.42 | $28.42 | 149,400 | — | — |
| 2026-07-06 | $28.08 | $28.08 | 134,500 | — | — |
| 2026-07-02 | $28.93 | $28.93 | 174,100 | — | — |
| 2026-07-01 | $29.34 | $29.34 | 216,200 | — | — |
| 2026-06-30 | $28.26 | $28.26 | 306,600 | — | — |
| 2026-06-29 | $27.08 | $27.08 | 220,200 | — | — |
| 2026-06-26 | $27.46 | $27.46 | 802,900 | — | — |
| 2026-06-25 | $25.87 | $25.87 | 140,100 | — | — |
| 2026-06-24 | $26.65 | $26.65 | 99,800 | — | — |
| 2026-06-23 | $26.33 | $26.33 | 238,500 | — | — |
| 2026-06-22 | $25.78 | $25.78 | 98,700 | — | — |
| 2026-06-18 | $25.96 | $25.96 | 193,400 | — | — |
| 2026-06-17 | $25.03 | $25.03 | 120,600 | — | — |
| 2026-06-16 | $25.86 | $25.86 | 66,200 | — | — |
| 2026-06-15 | $25.24 | $25.24 | 77,600 | — | — |
| 2026-06-12 | $25.54 | $25.54 | 60,800 | — | — |
| 2026-06-11 | $25.47 | $25.47 | 87,600 | — | — |
| 2026-06-10 | $25.70 | $25.70 | 151,500 | — | — |
| 2026-06-09 | $24.75 | $24.75 | 102,300 | — | — |
| 2026-06-08 | $24.54 | $24.54 | 77,100 | — | — |
| 2026-06-05 | $24.82 | $24.82 | 82,500 | — | — |
| 2026-06-04 | $24.39 | $24.39 | 80,900 | — | — |
| 2026-06-03 | $24.09 | $24.09 | 143,000 | — | — |
| 2026-06-02 | $25.40 | $25.40 | 104,500 | — | — |
| 2026-06-01 | $25.90 | $25.90 | 142,600 | — | — |
| 2026-05-29 | $25.87 | $25.87 | 156,000 | — | — |
| 2026-05-28 | $25.79 | $25.79 | 77,200 | — | — |
| 2026-05-27 | $25.93 | $25.93 | 101,700 | — | — |
| 2026-05-26 | $26.60 | $26.60 | 197,200 | — | — |
| 2026-05-22 | $26.20 | $26.20 | 125,600 | — | — |
| 2026-05-21 | $25.95 | $25.95 | 105,700 | — | — |
| 2026-05-20 | $25.99 | $25.99 | 121,000 | — | — |
| 2026-05-19 | $25.81 | $25.81 | 151,100 | — | — |
| 2026-05-18 | $26.62 | $26.62 | 247,500 | — | — |
| 2026-05-15 | $26.05 | $26.05 | 180,100 | — | — |
| 2026-05-14 | $26.73 | $26.73 | 73,800 | — | — |
| 2026-05-13 | $26.38 | $26.38 | 89,800 | — | — |
| 2026-05-12 | $26.86 | $26.86 | 77,300 | — | — |
| 2026-05-11 | $27.00 | $27.00 | 85,800 | — | — |
| 2026-05-08 | $27.31 | $27.31 | 82,800 | — | — |
| 2026-05-07 | $27.46 | $27.46 | 92,600 | — | — |
| 2026-05-06 | $27.39 | $27.39 | 140,300 | — | — |
| 2026-05-05 | $28.31 | $28.31 | 123,200 | — | — |
| 2026-05-04 | $27.49 | $27.49 | 206,000 | — | — |
| 2026-05-01 | $27.73 | $27.73 | 149,300 | — | — |
| 2026-04-30 | $26.33 | $26.33 | 279,300 | — | — |
| 2026-04-29 | $28.22 | $28.22 | 119,900 | — | — |
| 2026-04-28 | $28.77 | $28.77 | 70,700 | — | — |
| 2026-04-27 | $28.73 | $28.73 | 91,100 | — | — |
| 2026-04-24 | $28.72 | $28.72 | 51,000 | — | — |
| 2026-04-23 | $28.48 | $28.48 | 49,600 | — | — |
| 2026-04-22 | $28.81 | $28.81 | 42,300 | — | — |
| 2026-04-21 | $28.47 | $28.47 | 81,600 | — | — |
| 2026-04-20 | $28.70 | $28.70 | 131,000 | — | — |
| 2026-04-17 | $28.89 | $28.89 | 86,900 | — | — |
| 2026-04-16 | $27.90 | $27.90 | 83,300 | — | — |
| 2026-04-15 | $27.67 | $27.67 | 110,800 | — | — |
| 2026-04-14 | $27.21 | $27.21 | 136,100 | — | — |
| 2026-04-13 | $26.65 | $26.65 | 83,400 | — | — |
| 2026-04-10 | $25.65 | $25.65 | 77,100 | — | — |
| 2026-04-09 | $26.06 | $26.06 | 91,700 | — | — |
| 2026-04-08 | $26.57 | $26.57 | 156,900 | — | — |
| 2026-04-07 | $25.50 | $25.50 | 73,800 | — | — |
| 2026-04-06 | $25.80 | $25.80 | 43,400 | — | — |
| 2026-04-02 | $25.86 | $25.86 | 74,800 | — | — |
| 2026-04-01 | $25.53 | $25.53 | 110,700 | — | — |
| 2026-03-31 | $26.06 | $26.06 | 106,700 | — | — |
| 2026-03-30 | $25.88 | $25.88 | 95,100 | — | — |
| 2026-03-27 | $25.31 | $25.31 | 106,200 | — | — |
| 2026-03-26 | $25.86 | $25.86 | 97,300 | — | — |
| 2026-03-25 | $25.86 | $25.86 | 90,300 | — | — |
| 2026-03-24 | $25.83 | $25.83 | 107,100 | — | — |
| 2026-03-23 | $26.21 | $26.21 | 115,300 | — | — |
| 2026-03-20 | $25.58 | $25.58 | 184,500 | — | — |
| 2026-03-19 | $25.65 | $25.65 | 109,100 | — | — |
| 2026-03-18 | $25.85 | $25.85 | 97,600 | — | — |
| 2026-03-17 | $26.34 | $26.34 | 149,100 | — | — |
| 2026-03-16 | $25.74 | $25.74 | 64,800 | — | — |
| 2026-03-13 | $25.31 | $25.31 | 90,900 | — | — |
| 2026-03-12 | $25.16 | $25.16 | 163,400 | — | — |
| 2026-03-11 | $25.71 | $25.71 | 84,500 | — | — |
| 2026-03-10 | $26.04 | $26.04 | 98,500 | — | — |
| 2026-03-09 | $26.26 | $26.26 | 150,500 | — | — |
| 2026-03-06 | $26.38 | $26.38 | 136,100 | — | — |
| 2026-03-05 | $27.16 | $27.16 | 110,800 | — | — |
| 2026-03-04 | $28.07 | $28.07 | 100,800 | — | — |
| 2026-03-03 | $27.70 | $27.70 | 189,900 | — | — |
| 2026-03-02 | $28.36 | $28.36 | 182,400 | — | — |
| 2026-02-27 | $28.76 | $28.76 | 151,100 | — | — |
| 2026-02-26 | $29.20 | $29.20 | 234,100 | — | — |
| 2026-02-25 | $27.44 | $27.44 | 241,100 | — | — |
| 2026-02-24 | $28.85 | $28.85 | 182,600 | — | — |
| 2026-02-23 | $27.83 | $27.83 | 203,600 | — | — |
| 2026-02-20 | $28.39 | $28.39 | 109,200 | — | — |
| 2026-02-19 | $28.51 | $28.51 | 166,800 | — | — |
| 2026-02-18 | $28.32 | $28.32 | 179,400 | — | — |
| 2026-02-17 | $28.88 | $28.88 | 282,500 | — | — |
| 2026-02-13 | $28.26 | $28.26 | 81,900 | — | — |
| 2026-02-12 | $27.65 | $27.65 | 147,800 | — | — |
| 2026-02-11 | $27.75 | $27.75 | 177,500 | — | — |
| 2026-02-10 | $28.33 | $28.33 | 84,700 | — | — |
| 2026-02-09 | $28.56 | $28.56 | 180,800 | — | — |
| 2026-02-06 | $29.50 | $29.50 | 111,900 | — | — |
| 2026-02-05 | $28.92 | $28.92 | 115,400 | — | — |
| 2026-02-04 | $29.77 | $29.77 | 107,300 | — | — |
| 2026-02-03 | $30.21 | $30.21 | 123,500 | — | — |
| 2026-02-02 | $30.15 | $30.15 | 170,100 | — | — |
| 2026-01-30 | $29.80 | $29.80 | 152,700 | — | — |
| 2026-01-29 | $30.50 | $30.50 | 89,700 | — | — |
| 2026-01-28 | $30.65 | $30.65 | 101,300 | — | — |
| 2026-01-27 | $30.89 | $30.89 | 85,800 | — | — |
| 2026-01-26 | $30.84 | $30.84 | 101,800 | — | — |
| 2026-01-23 | $30.90 | $30.90 | 93,100 | — | — |
| 2026-01-22 | $31.29 | $31.29 | 115,300 | — | — |
| 2026-01-21 | $30.92 | $30.92 | 138,000 | — | — |
| 2026-01-20 | $30.12 | $30.12 | 115,900 | — | — |
| 2026-01-16 | $30.36 | $30.36 | 115,100 | — | — |
| 2026-01-15 | $30.54 | $30.54 | 143,400 | — | — |
| 2026-01-14 | $30.47 | $30.47 | 110,300 | — | — |
| 2026-01-13 | $30.27 | $30.27 | 161,400 | — | — |
| 2026-01-12 | $31.36 | $31.36 | 114,500 | — | — |
| 2026-01-09 | $31.22 | $31.22 | 133,100 | — | — |
| 2026-01-08 | $31.59 | $31.59 | 205,000 | — | — |
| 2026-01-07 | $31.52 | $31.52 | 134,600 | — | — |
| 2026-01-06 | $31.29 | $31.29 | 129,500 | — | — |
| 2026-01-05 | $30.59 | $30.59 | 132,200 | — | — |
| 2026-01-02 | $29.98 | $29.98 | 211,800 | — | — |