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
- 2025-01-31 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 | — | — | — | $26.13 | 14,390 |
| 2026-09-03 | — | — | — | $26.46 | 24,489 |
| 2026-09-02 | — | — | — | $27.21 | 27,156 |
| 2026-09-01 | — | — | — | $26.39 | 19,008 |
| 2026-08-31 | — | — | — | $27.71 | 46,934 |
| 2026-08-28 | — | — | — | $27.99 | 16,121 |
| 2026-08-27 | $28.60 | $28.60 | 692,400 | $28.50 | 43,826 |
| 2026-08-26 | $29.58 | $29.58 | 230,100 | $30.04 | 24,764 |
| 2026-08-25 | $30.42 | $30.42 | 307,700 | $30.25 | 13,260 |
| 2026-08-24 | $29.60 | $29.60 | 282,300 | $28.84 | 22,829 |
| 2026-08-21 | $29.43 | $29.43 | 280,600 | $29.37 | 15,960 |
| 2026-08-20 | $28.93 | $28.93 | 247,700 | $29.48 | 25,096 |
| 2026-08-19 | $29.75 | $29.75 | 358,700 | $29.56 | 17,744 |
| 2026-08-18 | $29.13 | $29.13 | 649,500 | $27.98 | 28,017 |
| 2026-08-17 | $27.95 | $27.95 | 322,000 | $27.21 | 19,542 |
| 2026-08-14 | $27.18 | $27.18 | 230,700 | $27.20 | 16,092 |
| 2026-08-13 | $27.67 | $27.67 | 383,300 | $28.01 | 21,951 |
| 2026-08-12 | $27.53 | $27.53 | 441,600 | $27.72 | 47,925 |
| 2026-08-11 | $27.31 | $27.31 | 379,900 | $27.15 | 19,225 |
| 2026-08-10 | $27.28 | $27.28 | 669,300 | $28.16 | 59,205 |
| 2026-08-07 | $28.65 | $28.65 | 480,700 | $28.67 | 28,115 |
| 2026-08-06 | $28.53 | $28.53 | 231,100 | $27.58 | 7,335 |
| 2026-08-05 | $27.81 | $27.81 | 254,300 | $27.44 | 16,028 |
| 2026-08-04 | $27.61 | $27.61 | 367,400 | $28.18 | 17,641 |
| 2026-08-03 | $27.33 | $27.33 | 313,300 | $26.41 | 15,483 |
| 2026-07-31 | $26.92 | $26.92 | 335,600 | $27.91 | 28,975 |
| 2026-07-30 | $27.63 | $27.63 | 335,000 | $27.99 | 16,742 |
| 2026-07-29 | $27.27 | $27.27 | 309,200 | $28.42 | 22,846 |
| 2026-07-28 | $27.88 | $27.88 | 383,100 | $28.65 | 24,908 |
| 2026-07-27 | $28.69 | $28.69 | 269,900 | $28.60 | 20,817 |
| 2026-07-24 | $27.68 | $27.68 | 166,000 | $27.58 | 6,053 |
| 2026-07-23 | $27.69 | $27.69 | 349,800 | $28.20 | 40,775 |
| 2026-07-22 | $28.49 | $28.49 | 247,800 | $28.85 | 12,844 |
| 2026-07-21 | $29.30 | $29.30 | 378,300 | $28.50 | 24,774 |
| 2026-07-20 | $28.37 | $28.37 | 406,400 | $28.45 | 25,120 |
| 2026-07-17 | $28.12 | $28.12 | 335,900 | — | — |
| 2026-07-16 | $27.17 | $27.17 | 819,700 | — | — |
| 2026-07-15 | $29.39 | $29.39 | 346,800 | — | — |
| 2026-07-14 | $29.88 | $29.88 | 411,200 | — | — |
| 2026-07-13 | $29.18 | $29.18 | 508,300 | — | — |
| 2026-07-10 | $30.57 | $30.57 | 789,800 | — | — |
| 2026-07-09 | $32.42 | $32.42 | 584,900 | — | — |
| 2026-07-08 | $31.99 | $31.99 | 1,097,400 | — | — |
| 2026-07-07 | $32.84 | $32.84 | 628,600 | — | — |
| 2026-07-06 | $32.35 | $32.35 | 592,200 | — | — |
| 2026-07-02 | $31.26 | $31.26 | 575,600 | — | — |
| 2026-07-01 | $29.81 | $29.81 | 1,091,000 | — | — |
| 2026-06-30 | $29.84 | $29.84 | 653,200 | — | — |
| 2026-06-29 | $29.00 | $29.00 | 772,300 | — | — |
| 2026-06-26 | $28.43 | $28.43 | 3,545,100 | — | — |
| 2026-06-25 | $27.02 | $27.02 | 1,180,500 | — | — |
| 2026-06-24 | $26.67 | $26.67 | 657,600 | — | — |
| 2026-06-23 | $26.41 | $26.41 | 649,100 | — | — |
| 2026-06-22 | $25.57 | $25.57 | 530,300 | — | — |
| 2026-06-18 | $25.68 | $25.68 | 1,390,500 | — | — |
| 2026-06-17 | $24.84 | $24.84 | 474,000 | — | — |
| 2026-06-16 | $23.86 | $23.86 | 533,800 | — | — |
| 2026-06-15 | $24.27 | $24.27 | 635,400 | — | — |
| 2026-06-12 | $24.05 | $24.05 | 596,600 | — | — |
| 2026-06-11 | $24.09 | $24.09 | 643,200 | — | — |
| 2026-06-10 | $23.66 | $23.66 | 746,800 | — | — |
| 2026-06-09 | $23.93 | $23.93 | 679,500 | — | — |
| 2026-06-08 | $23.58 | $23.58 | 449,000 | — | — |
| 2026-06-05 | $24.27 | $24.27 | 445,600 | — | — |
| 2026-06-04 | $25.40 | $25.40 | 455,900 | — | — |
| 2026-06-03 | $24.86 | $24.86 | 413,200 | — | — |
| 2026-06-02 | $24.29 | $24.29 | 286,500 | — | — |
| 2026-06-01 | $25.46 | $25.46 | 522,500 | — | — |
| 2026-05-29 | $26.46 | $26.46 | 674,500 | — | — |
| 2026-05-28 | $26.40 | $26.40 | 178,900 | — | — |
| 2026-05-27 | $26.05 | $26.05 | 401,900 | — | — |
| 2026-05-26 | $26.35 | $26.35 | 495,000 | — | — |
| 2026-05-22 | $25.78 | $25.78 | 405,300 | — | — |
| 2026-05-21 | $25.75 | $25.75 | 440,100 | — | — |
| 2026-05-20 | $25.03 | $25.03 | 347,600 | — | — |
| 2026-05-19 | $24.46 | $24.46 | 470,200 | — | — |
| 2026-05-18 | $24.50 | $24.50 | 596,300 | — | — |
| 2026-05-15 | $25.56 | $25.56 | 411,800 | — | — |
| 2026-05-14 | $26.43 | $26.43 | 351,000 | — | — |
| 2026-05-13 | $26.96 | $26.96 | 845,100 | — | — |
| 2026-05-12 | $25.78 | $25.78 | 350,500 | — | — |
| 2026-05-11 | $25.52 | $25.52 | 545,700 | — | — |
| 2026-05-08 | $26.03 | $26.03 | 535,000 | — | — |
| 2026-05-07 | $25.47 | $25.47 | 468,700 | — | — |
| 2026-05-06 | $26.47 | $26.47 | 325,100 | — | — |
| 2026-05-05 | $26.56 | $26.56 | 557,400 | — | — |
| 2026-05-04 | $26.93 | $26.93 | 707,500 | — | — |
| 2026-05-01 | $27.17 | $27.17 | 860,500 | — | — |
| 2026-04-30 | $26.58 | $26.58 | 576,800 | — | — |
| 2026-04-29 | $25.68 | $25.68 | 412,600 | — | — |
| 2026-04-28 | $25.95 | $25.95 | 655,600 | — | — |
| 2026-04-27 | $26.47 | $26.47 | 588,000 | — | — |
| 2026-04-24 | $25.81 | $25.81 | 504,000 | — | — |
| 2026-04-23 | $26.01 | $26.01 | 583,700 | — | — |
| 2026-04-22 | $26.50 | $26.50 | 2,220,600 | — | — |
| 2026-04-21 | $25.69 | $25.69 | 716,600 | — | — |
| 2026-04-20 | $26.84 | $26.84 | 531,200 | — | — |
| 2026-04-17 | $28.09 | $28.09 | 1,374,000 | — | — |
| 2026-04-16 | $26.87 | $26.87 | 421,800 | — | — |
| 2026-04-15 | $26.85 | $26.85 | 861,300 | — | — |
| 2026-04-14 | $27.68 | $27.68 | 2,455,000 | — | — |
| 2026-04-13 | $27.42 | $27.42 | 1,274,500 | — | — |
| 2026-04-10 | $26.69 | $26.69 | 1,052,400 | — | — |
| 2026-04-09 | $27.88 | $27.88 | 856,000 | — | — |
| 2026-04-08 | $28.09 | $28.09 | 926,900 | — | — |
| 2026-04-07 | $28.33 | $28.33 | 565,300 | — | — |
| 2026-04-06 | $29.00 | $29.00 | 550,600 | — | — |
| 2026-04-02 | $28.71 | $28.71 | 780,500 | — | — |
| 2026-04-01 | $29.05 | $29.05 | 934,100 | — | — |
| 2026-03-31 | $29.85 | $29.85 | 1,736,500 | — | — |
| 2026-03-30 | $29.01 | $29.01 | 1,057,100 | — | — |
| 2026-03-27 | $30.38 | $30.38 | 1,713,900 | — | — |
| 2026-03-26 | $31.71 | $31.71 | 1,716,900 | — | — |
| 2026-03-25 | $31.73 | $31.73 | 8,232,100 | — | — |
| 2026-03-24 | $49.00 | $49.00 | 559,200 | — | — |
| 2026-03-23 | $49.00 | $49.00 | 523,700 | — | — |
| 2026-03-20 | $48.03 | $48.03 | 1,329,400 | — | — |
| 2026-03-19 | $49.43 | $49.43 | 648,700 | — | — |
| 2026-03-18 | $48.47 | $48.47 | 491,500 | — | — |
| 2026-03-17 | $50.39 | $50.39 | 922,200 | — | — |
| 2026-03-16 | $51.26 | $51.26 | 899,700 | — | — |
| 2026-03-13 | $50.21 | $50.21 | 1,065,900 | — | — |
| 2026-03-12 | $51.83 | $51.83 | 703,500 | — | — |
| 2026-03-11 | $50.44 | $50.44 | 490,900 | — | — |
| 2026-03-10 | $51.06 | $51.06 | 1,289,500 | — | — |
| 2026-03-09 | $45.06 | $45.06 | 495,500 | — | — |
| 2026-03-06 | $44.83 | $44.83 | 383,500 | — | — |
| 2026-03-05 | $45.30 | $45.30 | 350,100 | — | — |
| 2026-03-04 | $46.48 | $46.48 | 414,200 | — | — |
| 2026-03-03 | $44.18 | $44.18 | 289,900 | — | — |
| 2026-03-02 | $45.61 | $45.61 | 236,600 | — | — |
| 2026-02-27 | $45.59 | $45.59 | 379,600 | — | — |
| 2026-02-26 | $45.84 | $45.84 | 339,800 | — | — |
| 2026-02-25 | $47.23 | $47.23 | 490,800 | — | — |
| 2026-02-24 | $45.30 | $45.30 | 294,600 | — | — |
| 2026-02-23 | $45.54 | $45.54 | 378,300 | — | — |
| 2026-02-20 | $44.22 | $44.22 | 267,600 | — | — |
| 2026-02-19 | $45.04 | $45.04 | 291,200 | — | — |
| 2026-02-18 | $45.08 | $45.08 | 577,100 | — | — |
| 2026-02-17 | $46.97 | $46.97 | 339,800 | — | — |
| 2026-02-13 | $46.01 | $46.01 | 416,800 | — | — |
| 2026-02-12 | $47.04 | $47.04 | 589,300 | — | — |
| 2026-02-11 | $47.22 | $47.22 | 818,100 | — | — |
| 2026-02-10 | $48.37 | $48.37 | 283,100 | — | — |
| 2026-02-09 | $47.71 | $47.71 | 340,100 | — | — |
| 2026-02-06 | $45.03 | $45.03 | 663,500 | — | — |
| 2026-02-05 | $43.95 | $43.95 | 953,700 | — | — |
| 2026-02-04 | $48.14 | $48.14 | 598,500 | — | — |
| 2026-02-03 | $47.97 | $47.97 | 748,500 | — | — |
| 2026-02-02 | $46.53 | $46.53 | 741,900 | — | — |
| 2026-01-30 | $43.58 | $43.58 | 486,800 | — | — |
| 2026-01-29 | $45.00 | $45.00 | 629,600 | — | — |
| 2026-01-28 | $43.36 | $43.36 | 462,600 | — | — |
| 2026-01-27 | $45.34 | $45.34 | 501,800 | — | — |
| 2026-01-26 | $44.58 | $44.58 | 385,700 | — | — |
| 2026-01-23 | $44.27 | $44.27 | 548,300 | — | — |
| 2026-01-22 | $46.20 | $46.20 | 491,900 | — | — |
| 2026-01-21 | $43.70 | $43.70 | 428,100 | — | — |
| 2026-01-20 | $44.34 | $44.34 | 546,300 | — | — |
| 2026-01-16 | $40.77 | $40.77 | 229,500 | — | — |
| 2026-01-15 | $39.81 | $39.81 | 274,000 | — | — |
| 2026-01-14 | $41.11 | $41.11 | 537,200 | — | — |
| 2026-01-13 | $41.39 | $41.39 | 511,400 | — | — |
| 2026-01-12 | $40.19 | $40.19 | 201,800 | — | — |
| 2026-01-09 | $40.32 | $40.32 | 210,500 | — | — |
| 2026-01-08 | $38.95 | $38.95 | 145,400 | — | — |
| 2026-01-07 | $40.37 | $40.37 | 337,700 | — | — |
| 2026-01-06 | $38.37 | $38.37 | 244,000 | — | — |
| 2026-01-05 | $38.63 | $38.63 | 314,100 | — | — |
| 2026-01-02 | $39.77 | $39.77 | 437,300 | — | — |