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
- 2017-06-29 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 | — | — | — | $27.15 | 146,875 |
| 2026-09-03 | — | — | — | $27.34 | 272,521 |
| 2026-09-02 | — | — | — | $27.53 | 228,636 |
| 2026-09-01 | — | — | — | $27.25 | 220,499 |
| 2026-08-31 | — | — | — | $26.88 | 205,571 |
| 2026-08-28 | — | — | — | $26.62 | 209,563 |
| 2026-08-27 | $26.65 | $29.81 | 3,345,500 | $26.39 | 270,404 |
| 2026-08-26 | $26.43 | $29.56 | 2,722,900 | $26.11 | 206,664 |
| 2026-08-25 | $26.44 | $29.57 | 2,036,500 | $26.74 | 131,040 |
| 2026-08-24 | $27.22 | $30.45 | 4,008,400 | $27.95 | 159,477 |
| 2026-08-21 | $28.14 | $31.48 | 3,179,200 | $28.34 | 304,070 |
| 2026-08-20 | $28.22 | $31.56 | 3,386,400 | $27.93 | 371,874 |
| 2026-08-19 | $27.49 | $30.75 | 2,960,200 | $27.17 | 270,375 |
| 2026-08-18 | $26.90 | $30.09 | 3,131,300 | $27.31 | 212,139 |
| 2026-08-17 | $26.79 | $29.97 | 2,523,700 | $26.52 | 152,483 |
| 2026-08-14 | $26.24 | $29.35 | 2,606,500 | $26.01 | 285,308 |
| 2026-08-13 | $25.86 | $28.93 | 2,844,000 | $26.07 | 339,763 |
| 2026-08-12 | $26.36 | $29.48 | 3,793,400 | $26.15 | 290,438 |
| 2026-08-11 | $26.01 | $29.09 | 3,102,100 | $26.14 | 244,616 |
| 2026-08-10 | $26.01 | $29.09 | 3,990,200 | $25.43 | 284,132 |
| 2026-08-07 | $25.08 | $27.85 | 3,649,200 | $24.79 | 288,286 |
| 2026-08-06 | $24.75 | $27.48 | 7,513,600 | $25.32 | 507,926 |
| 2026-08-05 | $23.72 | $26.34 | 3,664,300 | $24.58 | 307,792 |
| 2026-08-04 | $24.58 | $27.30 | 3,778,700 | $24.69 | 233,660 |
| 2026-08-03 | $25.13 | $27.91 | 3,477,500 | $25.24 | 424,360 |
| 2026-07-31 | $25.71 | $28.55 | 4,622,300 | $25.29 | 369,065 |
| 2026-07-30 | $25.03 | $27.80 | 3,237,300 | $24.89 | 240,963 |
| 2026-07-29 | $25.03 | $27.80 | 6,675,800 | $24.07 | 588,172 |
| 2026-07-28 | $23.40 | $25.99 | 4,932,100 | $24.50 | 354,882 |
| 2026-07-27 | $24.02 | $26.67 | 5,339,600 | $24.95 | 356,801 |
| 2026-07-24 | $25.33 | $28.13 | 6,300,400 | $25.61 | 313,910 |
| 2026-07-23 | $25.76 | $28.61 | 14,504,800 | $26.03 | 444,268 |
| 2026-07-22 | $25.60 | $28.43 | 24,329,700 | $25.52 | 884,709 |
| 2026-07-21 | $25.09 | $27.86 | 36,975,400 | $24.13 | 2,069,815 |
| 2026-07-20 | $25.53 | $28.35 | 6,994,400 | $27.02 | 691,563 |
| 2026-07-17 | $27.26 | $30.27 | 1,310,700 | — | — |
| 2026-07-16 | $26.89 | $29.86 | 1,193,400 | — | — |
| 2026-07-15 | $26.73 | $29.68 | 1,864,600 | — | — |
| 2026-07-14 | $26.68 | $29.63 | 1,713,600 | — | — |
| 2026-07-13 | $26.70 | $29.65 | 2,610,300 | — | — |
| 2026-07-10 | $25.79 | $28.64 | 2,235,400 | — | — |
| 2026-07-09 | $25.87 | $28.73 | 2,289,300 | — | — |
| 2026-07-08 | $26.32 | $29.23 | 2,026,000 | — | — |
| 2026-07-07 | $25.79 | $28.64 | 1,764,600 | — | — |
| 2026-07-06 | $25.01 | $27.77 | 1,577,300 | — | — |
| 2026-07-02 | $25.20 | $27.98 | 2,115,200 | — | — |
| 2026-07-01 | $24.98 | $27.74 | 2,652,100 | — | — |
| 2026-06-30 | $25.58 | $28.41 | 2,740,200 | — | — |
| 2026-06-29 | $25.73 | $28.57 | 6,320,100 | — | — |
| 2026-06-26 | $26.78 | $29.74 | 10,100,100 | — | — |
| 2026-06-25 | $27.20 | $30.21 | 2,804,800 | — | — |
| 2026-06-24 | $26.92 | $29.89 | 2,368,700 | — | — |
| 2026-06-23 | $26.83 | $29.79 | 3,157,400 | — | — |
| 2026-06-22 | $27.13 | $30.13 | 4,555,400 | — | — |
| 2026-06-18 | $26.41 | $29.33 | 4,969,200 | — | — |
| 2026-06-17 | $26.86 | $29.83 | 3,314,900 | — | — |
| 2026-06-16 | $27.12 | $30.12 | 3,597,900 | — | — |
| 2026-06-15 | $27.08 | $30.07 | 3,543,900 | — | — |
| 2026-06-12 | $27.62 | $30.67 | 1,973,500 | — | — |
| 2026-06-11 | $27.23 | $30.24 | 1,751,400 | — | — |
| 2026-06-10 | $27.81 | $30.88 | 1,842,100 | — | — |
| 2026-06-09 | $27.28 | $30.29 | 2,244,200 | — | — |
| 2026-06-08 | $28.03 | $31.13 | 1,964,600 | — | — |
| 2026-06-05 | $27.51 | $30.55 | 3,204,300 | — | — |
| 2026-06-04 | $28.20 | $31.32 | 1,869,900 | — | — |
| 2026-06-03 | $27.96 | $31.05 | 1,811,600 | — | — |
| 2026-06-02 | $27.75 | $30.82 | 1,716,100 | — | — |
| 2026-06-01 | $27.71 | $30.77 | 2,552,800 | — | — |
| 2026-05-29 | $27.36 | $30.38 | 2,323,700 | — | — |
| 2026-05-28 | $27.77 | $30.84 | 2,506,400 | — | — |
| 2026-05-27 | $27.57 | $30.62 | 1,774,200 | — | — |
| 2026-05-26 | $28.15 | $31.26 | 2,147,700 | — | — |
| 2026-05-22 | $29.24 | $32.47 | 1,546,400 | — | — |
| 2026-05-21 | $29.24 | $32.47 | 1,986,400 | — | — |
| 2026-05-20 | $29.76 | $33.05 | 2,292,300 | — | — |
| 2026-05-19 | $30.17 | $33.50 | 1,835,200 | — | — |
| 2026-05-18 | $29.89 | $33.19 | 1,814,600 | — | — |
| 2026-05-15 | $29.56 | $32.83 | 2,157,300 | — | — |
| 2026-05-14 | $28.81 | $31.99 | 2,216,700 | — | — |
| 2026-05-13 | $28.59 | $31.75 | 2,570,800 | — | — |
| 2026-05-12 | $28.64 | $31.80 | 2,585,200 | — | — |
| 2026-05-11 | $28.21 | $31.14 | 2,364,800 | — | — |
| 2026-05-08 | $27.80 | $30.69 | 2,930,500 | — | — |
| 2026-05-07 | $28.15 | $31.08 | 4,788,600 | — | — |
| 2026-05-06 | $28.65 | $31.63 | 3,457,200 | — | — |
| 2026-05-05 | $30.86 | $34.07 | 2,037,400 | — | — |
| 2026-05-04 | $31.12 | $34.36 | 2,562,100 | — | — |
| 2026-05-01 | $30.09 | $33.22 | 2,108,400 | — | — |
| 2026-04-30 | $30.24 | $33.38 | 2,243,900 | — | — |
| 2026-04-29 | $30.24 | $33.38 | 2,052,000 | — | — |
| 2026-04-28 | $29.33 | $32.38 | 2,054,200 | — | — |
| 2026-04-27 | $29.32 | $32.37 | 1,618,300 | — | — |
| 2026-04-24 | $29.24 | $32.28 | 1,798,000 | — | — |
| 2026-04-23 | $29.62 | $32.70 | 1,632,500 | — | — |
| 2026-04-22 | $29.30 | $32.35 | 1,397,100 | — | — |
| 2026-04-21 | $28.71 | $31.70 | 1,587,200 | — | — |
| 2026-04-20 | $27.97 | $30.88 | 1,733,900 | — | — |
| 2026-04-17 | $27.62 | $30.49 | 3,505,500 | — | — |
| 2026-04-16 | $28.54 | $31.51 | 1,962,500 | — | — |
| 2026-04-15 | $28.19 | $31.12 | 2,777,400 | — | — |
| 2026-04-14 | $28.60 | $31.57 | 2,104,900 | — | — |
| 2026-04-13 | $29.69 | $32.78 | 2,212,200 | — | — |
| 2026-04-10 | $29.90 | $33.01 | 1,946,500 | — | — |
| 2026-04-09 | $29.66 | $32.74 | 2,749,900 | — | — |
| 2026-04-08 | $29.86 | $32.97 | 2,879,200 | — | — |
| 2026-04-07 | $31.93 | $35.25 | 2,234,200 | — | — |
| 2026-04-06 | $31.06 | $34.29 | 1,900,200 | — | — |
| 2026-04-02 | $31.04 | $34.27 | 2,179,100 | — | — |
| 2026-04-01 | $30.17 | $33.31 | 3,177,700 | — | — |
| 2026-03-31 | $31.57 | $34.85 | 2,636,200 | — | — |
| 2026-03-30 | $32.12 | $35.46 | 2,100,700 | — | — |
| 2026-03-27 | $32.36 | $35.73 | 1,979,700 | — | — |
| 2026-03-26 | $31.86 | $35.17 | 2,223,900 | — | — |
| 2026-03-25 | $31.44 | $34.71 | 2,084,300 | — | — |
| 2026-03-24 | $31.29 | $34.54 | 2,376,700 | — | — |
| 2026-03-23 | $30.92 | $34.14 | 2,733,800 | — | — |
| 2026-03-20 | $30.76 | $33.96 | 6,287,200 | — | — |
| 2026-03-19 | $30.60 | $33.78 | 2,638,900 | — | — |
| 2026-03-18 | $30.16 | $33.30 | 2,998,200 | — | — |
| 2026-03-17 | $29.96 | $33.08 | 3,437,100 | — | — |
| 2026-03-16 | $29.39 | $32.45 | 2,530,900 | — | — |
| 2026-03-13 | $29.50 | $32.57 | 2,538,600 | — | — |
| 2026-03-12 | $28.94 | $31.95 | 4,630,300 | — | — |
| 2026-03-11 | $29.07 | $32.09 | 4,140,000 | — | — |
| 2026-03-10 | $28.75 | $31.74 | 3,520,100 | — | — |
| 2026-03-09 | $29.06 | $32.08 | 5,807,500 | — | — |
| 2026-03-06 | $29.22 | $32.26 | 2,853,800 | — | — |
| 2026-03-05 | $29.19 | $32.23 | 2,562,000 | — | — |
| 2026-03-04 | $28.60 | $31.57 | 2,868,200 | — | — |
| 2026-03-03 | $28.42 | $31.38 | 3,248,700 | — | — |
| 2026-03-02 | $28.55 | $31.52 | 3,722,500 | — | — |
| 2026-02-27 | $27.82 | $30.71 | 3,057,200 | — | — |
| 2026-02-26 | $27.36 | $30.21 | 3,162,800 | — | — |
| 2026-02-25 | $27.03 | $29.84 | 1,982,600 | — | — |
| 2026-02-24 | $27.19 | $30.02 | 2,245,300 | — | — |
| 2026-02-23 | $27.30 | $30.14 | 2,569,000 | — | — |
| 2026-02-20 | $27.11 | $29.93 | 3,661,800 | — | — |
| 2026-02-19 | $27.08 | $29.90 | 3,779,200 | — | — |
| 2026-02-18 | $26.40 | $29.15 | 3,859,400 | — | — |
| 2026-02-17 | $26.01 | $28.72 | 4,194,900 | — | — |
| 2026-02-13 | $26.78 | $29.57 | 2,986,500 | — | — |
| 2026-02-12 | $25.98 | $28.68 | 4,136,600 | — | — |
| 2026-02-11 | $26.96 | $29.76 | 6,607,100 | — | — |
| 2026-02-10 | $26.65 | $29.42 | 2,915,100 | — | — |
| 2026-02-09 | $27.27 | $29.92 | 3,355,900 | — | — |
| 2026-02-06 | $26.99 | $29.62 | 3,690,500 | — | — |
| 2026-02-05 | $26.21 | $28.76 | 3,731,100 | — | — |
| 2026-02-04 | $26.39 | $28.96 | 4,157,500 | — | — |
| 2026-02-03 | $25.63 | $28.12 | 3,032,700 | — | — |
| 2026-02-02 | $24.77 | $27.18 | 2,760,400 | — | — |
| 2026-01-30 | $25.51 | $27.99 | 3,485,000 | — | — |
| 2026-01-29 | $25.53 | $28.01 | 4,052,000 | — | — |
| 2026-01-28 | $25.22 | $27.67 | 2,863,400 | — | — |
| 2026-01-27 | $24.70 | $27.10 | 2,693,900 | — | — |
| 2026-01-26 | $24.38 | $26.75 | 3,372,500 | — | — |
| 2026-01-23 | $24.10 | $26.45 | 2,590,900 | — | — |
| 2026-01-22 | $23.77 | $26.08 | 3,116,600 | — | — |
| 2026-01-21 | $23.73 | $26.04 | 4,531,400 | — | — |
| 2026-01-20 | $22.65 | $24.85 | 2,927,400 | — | — |
| 2026-01-16 | $22.60 | $24.80 | 2,462,400 | — | — |
| 2026-01-15 | $22.49 | $24.68 | 2,866,900 | — | — |
| 2026-01-14 | $22.84 | $25.06 | 3,755,300 | — | — |
| 2026-01-13 | $22.50 | $24.69 | 2,581,000 | — | — |
| 2026-01-12 | $22.20 | $24.36 | 2,879,500 | — | — |
| 2026-01-09 | $22.27 | $24.44 | 1,735,600 | — | — |
| 2026-01-08 | $22.21 | $24.37 | 1,787,900 | — | — |
| 2026-01-07 | $21.24 | $23.31 | 1,832,400 | — | — |
| 2026-01-06 | $21.49 | $23.58 | 2,241,200 | — | — |
| 2026-01-05 | $21.82 | $23.94 | 2,329,400 | — | — |
| 2026-01-02 | $22.48 | $24.67 | 1,335,100 | — | — |