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
- 2020-10-02 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 | — | — | — | $26.77 | 30,608 |
| 2026-09-03 | — | — | — | $27.47 | 34,991 |
| 2026-09-02 | — | — | — | $27.77 | 54,952 |
| 2026-09-01 | — | — | — | $27.23 | 25,064 |
| 2026-08-31 | — | — | — | $27.63 | 55,913 |
| 2026-08-28 | — | — | — | $28.52 | 34,009 |
| 2026-08-27 | $28.87 | $28.87 | 1,055,500 | $28.70 | 38,080 |
| 2026-08-26 | $28.75 | $28.75 | 558,800 | $29.39 | 18,875 |
| 2026-08-25 | $29.39 | $29.39 | 1,928,300 | $28.09 | 41,728 |
| 2026-08-24 | $28.01 | $28.01 | 1,355,400 | $28.39 | 26,718 |
| 2026-08-21 | $28.52 | $28.52 | 846,500 | $28.31 | 35,067 |
| 2026-08-20 | $28.08 | $28.08 | 1,025,500 | $29.05 | 42,157 |
| 2026-08-19 | $29.83 | $29.83 | 2,984,600 | $27.85 | 160,644 |
| 2026-08-18 | $27.56 | $27.56 | 965,300 | $27.39 | 54,320 |
| 2026-08-17 | $27.40 | $27.40 | 1,186,900 | $26.89 | 52,682 |
| 2026-08-14 | $27.20 | $27.20 | 760,800 | $26.04 | 47,862 |
| 2026-08-13 | $26.42 | $26.42 | 946,900 | $28.50 | 61,720 |
| 2026-08-12 | $27.99 | $27.99 | 1,561,300 | $25.56 | 108,940 |
| 2026-08-11 | $26.25 | $26.25 | 886,900 | $25.74 | 64,594 |
| 2026-08-10 | $25.69 | $25.69 | 1,232,600 | $25.16 | 107,640 |
| 2026-08-07 | $25.03 | $25.03 | 881,100 | $26.08 | 69,703 |
| 2026-08-06 | $25.82 | $25.82 | 860,100 | $25.00 | 45,421 |
| 2026-08-05 | $25.52 | $25.52 | 1,092,400 | $25.30 | 62,512 |
| 2026-08-04 | $25.06 | $25.06 | 1,802,100 | $23.49 | 75,521 |
| 2026-08-03 | $23.01 | $23.01 | 1,771,200 | $22.84 | 55,092 |
| 2026-07-31 | $22.76 | $22.76 | 658,100 | $23.67 | 30,130 |
| 2026-07-30 | $23.08 | $23.08 | 595,400 | $23.04 | 38,925 |
| 2026-07-29 | $23.11 | $23.11 | 793,800 | $23.14 | 36,631 |
| 2026-07-28 | $23.22 | $23.22 | 861,700 | $22.86 | 48,597 |
| 2026-07-27 | $22.58 | $22.58 | 850,500 | $22.55 | 32,594 |
| 2026-07-24 | $22.21 | $22.21 | 615,100 | $22.16 | 39,635 |
| 2026-07-23 | $22.01 | $22.01 | 1,300,000 | $22.03 | 63,833 |
| 2026-07-22 | $22.88 | $22.88 | 628,200 | $22.61 | 27,947 |
| 2026-07-21 | $22.78 | $22.78 | 781,400 | $22.31 | 43,200 |
| 2026-07-20 | $22.16 | $22.16 | 673,300 | $22.41 | 62,581 |
| 2026-07-17 | $22.32 | $22.32 | 688,500 | — | — |
| 2026-07-16 | $22.20 | $22.20 | 1,098,900 | — | — |
| 2026-07-15 | $22.92 | $22.92 | 1,899,200 | — | — |
| 2026-07-14 | $22.59 | $22.59 | 1,960,800 | — | — |
| 2026-07-13 | $22.80 | $22.80 | 986,500 | — | — |
| 2026-07-10 | $23.35 | $23.35 | 1,104,900 | — | — |
| 2026-07-09 | $24.17 | $24.17 | 1,207,100 | — | — |
| 2026-07-08 | $24.01 | $24.01 | 2,192,000 | — | — |
| 2026-07-07 | $24.39 | $24.39 | 1,561,500 | — | — |
| 2026-07-06 | $23.90 | $23.90 | 1,783,900 | — | — |
| 2026-07-02 | $23.61 | $23.61 | 1,869,100 | — | — |
| 2026-07-01 | $21.49 | $21.49 | 2,030,100 | — | — |
| 2026-06-30 | $21.19 | $21.19 | 1,513,500 | — | — |
| 2026-06-29 | $21.04 | $21.04 | 1,598,600 | — | — |
| 2026-06-26 | $19.96 | $19.96 | 4,334,400 | — | — |
| 2026-06-25 | $19.40 | $19.40 | 3,578,600 | — | — |
| 2026-06-24 | $19.75 | $19.75 | 1,531,500 | — | — |
| 2026-06-23 | $19.33 | $19.33 | 2,175,000 | — | — |
| 2026-06-22 | $19.18 | $19.18 | 1,232,600 | — | — |
| 2026-06-18 | $18.74 | $18.74 | 3,318,500 | — | — |
| 2026-06-17 | $18.53 | $18.53 | 1,419,700 | — | — |
| 2026-06-16 | $17.91 | $17.91 | 877,500 | — | — |
| 2026-06-15 | $18.07 | $18.07 | 905,100 | — | — |
| 2026-06-12 | $18.38 | $18.38 | 2,066,400 | — | — |
| 2026-06-11 | $18.36 | $18.36 | 2,002,600 | — | — |
| 2026-06-10 | $18.16 | $18.16 | 1,140,800 | — | — |
| 2026-06-09 | $18.39 | $18.39 | 1,077,300 | — | — |
| 2026-06-08 | $18.61 | $18.61 | 1,094,600 | — | — |
| 2026-06-05 | $18.58 | $18.58 | 895,700 | — | — |
| 2026-06-04 | $19.68 | $19.68 | 878,400 | — | — |
| 2026-06-03 | $19.81 | $19.81 | 1,247,300 | — | — |
| 2026-06-02 | $19.34 | $19.34 | 2,835,400 | — | — |
| 2026-06-01 | $20.78 | $20.78 | 1,524,400 | — | — |
| 2026-05-29 | $21.83 | $21.83 | 1,727,600 | — | — |
| 2026-05-28 | $22.54 | $22.54 | 501,300 | — | — |
| 2026-05-27 | $22.11 | $22.11 | 879,500 | — | — |
| 2026-05-26 | $21.91 | $21.91 | 1,094,600 | — | — |
| 2026-05-22 | $21.66 | $21.66 | 1,027,300 | — | — |
| 2026-05-21 | $22.96 | $22.96 | 1,586,500 | — | — |
| 2026-05-20 | $21.53 | $21.53 | 1,958,100 | — | — |
| 2026-05-19 | $19.66 | $19.66 | 765,500 | — | — |
| 2026-05-18 | $19.90 | $19.90 | 1,327,400 | — | — |
| 2026-05-15 | $20.88 | $20.88 | 1,309,600 | — | — |
| 2026-05-14 | $22.02 | $22.02 | 603,800 | — | — |
| 2026-05-13 | $22.20 | $22.20 | 1,030,500 | — | — |
| 2026-05-12 | $22.69 | $22.69 | 1,320,600 | — | — |
| 2026-05-11 | $23.00 | $23.00 | 1,277,800 | — | — |
| 2026-05-08 | $22.44 | $22.44 | 625,700 | — | — |
| 2026-05-07 | $22.19 | $22.19 | 609,100 | — | — |
| 2026-05-06 | $23.27 | $23.27 | 786,900 | — | — |
| 2026-05-05 | $23.11 | $23.11 | 639,000 | — | — |
| 2026-05-04 | $23.33 | $23.33 | 603,600 | — | — |
| 2026-05-01 | $22.73 | $22.73 | 986,100 | — | — |
| 2026-04-30 | $22.94 | $22.94 | 1,408,500 | — | — |
| 2026-04-29 | $22.95 | $22.95 | 812,100 | — | — |
| 2026-04-28 | $23.71 | $23.71 | 691,700 | — | — |
| 2026-04-27 | $23.49 | $23.49 | 1,110,200 | — | — |
| 2026-04-24 | $23.56 | $23.56 | 590,200 | — | — |
| 2026-04-23 | $22.99 | $22.99 | 559,100 | — | — |
| 2026-04-22 | $23.78 | $23.78 | 669,700 | — | — |
| 2026-04-21 | $23.85 | $23.85 | 530,400 | — | — |
| 2026-04-20 | $24.25 | $24.25 | 985,300 | — | — |
| 2026-04-17 | $24.63 | $24.63 | 1,022,400 | — | — |
| 2026-04-16 | $23.26 | $23.26 | 784,200 | — | — |
| 2026-04-15 | $23.39 | $23.39 | 648,900 | — | — |
| 2026-04-14 | $22.90 | $22.90 | 1,290,800 | — | — |
| 2026-04-13 | $22.62 | $22.62 | 1,070,700 | — | — |
| 2026-04-10 | $21.67 | $21.67 | 1,138,900 | — | — |
| 2026-04-09 | $22.46 | $22.46 | 888,000 | — | — |
| 2026-04-08 | $21.70 | $21.70 | 1,339,400 | — | — |
| 2026-04-07 | $21.58 | $21.58 | 1,486,200 | — | — |
| 2026-04-06 | $21.48 | $21.48 | 731,800 | — | — |
| 2026-04-02 | $21.84 | $21.84 | 1,602,400 | — | — |
| 2026-04-01 | $22.45 | $22.45 | 1,149,100 | — | — |
| 2026-03-31 | $21.87 | $21.87 | 4,211,400 | — | — |
| 2026-03-30 | $19.30 | $19.30 | 1,065,500 | — | — |
| 2026-03-27 | $19.61 | $19.61 | 1,189,200 | — | — |
| 2026-03-26 | $20.41 | $20.41 | 1,305,800 | — | — |
| 2026-03-25 | $20.30 | $20.30 | 1,443,900 | — | — |
| 2026-03-24 | $20.21 | $20.21 | 1,304,000 | — | — |
| 2026-03-23 | $20.75 | $20.75 | 1,220,600 | — | — |
| 2026-03-20 | $20.01 | $20.01 | 5,731,000 | — | — |
| 2026-03-19 | $20.83 | $20.83 | 1,150,600 | — | — |
| 2026-03-18 | $20.62 | $20.62 | 989,200 | — | — |
| 2026-03-17 | $20.71 | $20.71 | 1,082,300 | — | — |
| 2026-03-16 | $20.36 | $20.36 | 1,011,400 | — | — |
| 2026-03-13 | $20.36 | $20.36 | 983,600 | — | — |
| 2026-03-12 | $20.99 | $20.99 | 1,062,000 | — | — |
| 2026-03-11 | $21.40 | $21.40 | 664,300 | — | — |
| 2026-03-10 | $21.86 | $21.86 | 1,029,100 | — | — |
| 2026-03-09 | $21.33 | $21.33 | 975,800 | — | — |
| 2026-03-06 | $21.04 | $21.04 | 1,831,500 | — | — |
| 2026-03-05 | $20.95 | $20.95 | 2,242,700 | — | — |
| 2026-03-04 | $22.52 | $22.52 | 1,192,500 | — | — |
| 2026-03-03 | $21.54 | $21.54 | 963,900 | — | — |
| 2026-03-02 | $22.21 | $22.21 | 1,363,000 | — | — |
| 2026-02-27 | $21.86 | $21.86 | 1,053,000 | — | — |
| 2026-02-26 | $21.89 | $21.89 | 639,700 | — | — |
| 2026-02-25 | $22.14 | $22.14 | 636,900 | — | — |
| 2026-02-24 | $22.12 | $22.12 | 566,400 | — | — |
| 2026-02-23 | $21.80 | $21.80 | 1,147,500 | — | — |
| 2026-02-20 | $21.50 | $21.50 | 1,080,300 | — | — |
| 2026-02-19 | $22.14 | $22.14 | 650,100 | — | — |
| 2026-02-18 | $21.99 | $21.99 | 907,800 | — | — |
| 2026-02-17 | $22.69 | $22.69 | 708,700 | — | — |
| 2026-02-13 | $22.16 | $22.16 | 907,300 | — | — |
| 2026-02-12 | $22.44 | $22.44 | 1,243,200 | — | — |
| 2026-02-11 | $23.41 | $23.41 | 1,261,000 | — | — |
| 2026-02-10 | $24.93 | $24.93 | 975,400 | — | — |
| 2026-02-09 | $24.50 | $24.50 | 856,900 | — | — |
| 2026-02-06 | $24.88 | $24.88 | 1,138,400 | — | — |
| 2026-02-05 | $24.00 | $24.00 | 1,490,100 | — | — |
| 2026-02-04 | $26.41 | $26.41 | 1,711,700 | — | — |
| 2026-02-03 | $26.97 | $26.97 | 1,989,000 | — | — |
| 2026-02-02 | $26.14 | $26.14 | 1,602,000 | — | — |
| 2026-01-30 | $24.62 | $24.62 | 1,358,800 | — | — |
| 2026-01-29 | $25.07 | $25.07 | 929,600 | — | — |
| 2026-01-28 | $24.75 | $24.75 | 1,235,600 | — | — |
| 2026-01-27 | $25.70 | $25.70 | 1,017,400 | — | — |
| 2026-01-26 | $25.43 | $25.43 | 2,164,700 | — | — |
| 2026-01-23 | $25.87 | $25.87 | 2,080,100 | — | — |
| 2026-01-22 | $25.82 | $25.82 | 2,862,300 | — | — |
| 2026-01-21 | $24.87 | $24.87 | 2,008,800 | — | — |
| 2026-01-20 | $23.88 | $23.88 | 2,027,100 | — | — |
| 2026-01-16 | $22.41 | $22.41 | 1,956,100 | — | — |
| 2026-01-15 | $22.85 | $22.85 | 3,425,400 | — | — |
| 2026-01-14 | $20.76 | $20.76 | 2,829,200 | — | — |
| 2026-01-13 | $20.14 | $20.14 | 2,665,400 | — | — |
| 2026-01-12 | $20.57 | $20.57 | 1,820,300 | — | — |
| 2026-01-09 | $21.07 | $21.07 | 2,842,800 | — | — |
| 2026-01-08 | $20.45 | $20.45 | 3,161,800 | — | — |
| 2026-01-07 | $19.98 | $19.98 | 1,850,500 | — | — |
| 2026-01-06 | $19.75 | $19.75 | 1,976,300 | — | — |
| 2026-01-05 | $19.71 | $19.71 | 2,107,300 | — | — |
| 2026-01-02 | $20.82 | $20.82 | 2,108,800 | — | — |