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
- 2023-02-10 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 | — | — | — | $28.20 | 20,058 |
| 2026-09-03 | — | — | — | $29.21 | 128,194 |
| 2026-09-02 | — | — | — | $26.00 | 89,860 |
| 2026-09-01 | — | — | — | $25.80 | 43,741 |
| 2026-08-31 | — | — | — | $25.75 | 41,924 |
| 2026-08-28 | — | — | — | $26.02 | 41,592 |
| 2026-08-27 | $26.01 | $26.01 | 420,700 | $26.19 | 29,186 |
| 2026-08-26 | $25.89 | $25.89 | 766,400 | $26.26 | 61,327 |
| 2026-08-25 | $26.34 | $26.34 | 864,000 | $25.62 | 60,168 |
| 2026-08-24 | $25.27 | $25.27 | 590,300 | $26.05 | 28,328 |
| 2026-08-21 | $25.65 | $25.65 | 699,800 | $25.91 | 45,788 |
| 2026-08-20 | $25.75 | $25.75 | 785,200 | $26.47 | 46,683 |
| 2026-08-19 | $26.95 | $26.95 | 1,222,100 | $27.33 | 119,874 |
| 2026-08-18 | $26.61 | $26.61 | 1,100,300 | $25.83 | 82,001 |
| 2026-08-17 | $26.05 | $26.05 | 802,300 | $25.82 | 55,869 |
| 2026-08-14 | $25.64 | $25.64 | 697,700 | $25.75 | 57,434 |
| 2026-08-13 | $26.09 | $26.09 | 863,200 | $26.65 | 60,728 |
| 2026-08-12 | $27.05 | $27.05 | 1,396,600 | $26.25 | 53,008 |
| 2026-08-11 | $27.33 | $27.33 | 679,800 | $27.20 | 48,995 |
| 2026-08-10 | $27.38 | $27.38 | 855,800 | $27.52 | 51,241 |
| 2026-08-07 | $27.35 | $27.35 | 386,200 | $27.14 | 23,702 |
| 2026-08-06 | $26.99 | $26.99 | 443,400 | $26.88 | 17,455 |
| 2026-08-05 | $26.85 | $26.85 | 504,200 | $26.79 | 24,984 |
| 2026-08-04 | $26.50 | $26.50 | 663,800 | $26.27 | 24,046 |
| 2026-08-03 | $25.78 | $25.78 | 1,031,900 | $25.95 | 50,486 |
| 2026-07-31 | $25.52 | $25.52 | 618,100 | $26.63 | 27,597 |
| 2026-07-30 | $26.19 | $26.19 | 568,100 | $26.12 | 36,916 |
| 2026-07-29 | $26.35 | $26.35 | 526,700 | $27.46 | 33,173 |
| 2026-07-28 | $26.95 | $26.95 | 564,800 | $27.06 | 39,099 |
| 2026-07-27 | $27.21 | $27.21 | 830,700 | $27.32 | 55,473 |
| 2026-07-24 | $26.71 | $26.71 | 648,900 | $26.99 | 31,547 |
| 2026-07-23 | $27.00 | $27.00 | 853,500 | $26.90 | 36,848 |
| 2026-07-22 | $27.01 | $27.01 | 506,900 | $27.17 | 27,252 |
| 2026-07-21 | $27.52 | $27.52 | 456,600 | $26.98 | 35,622 |
| 2026-07-20 | $26.71 | $26.71 | 501,000 | $27.16 | 28,592 |
| 2026-07-17 | $27.09 | $27.09 | 645,900 | — | — |
| 2026-07-16 | $27.08 | $27.08 | 782,500 | — | — |
| 2026-07-15 | $27.31 | $27.31 | 502,400 | — | — |
| 2026-07-14 | $27.28 | $27.28 | 567,500 | — | — |
| 2026-07-13 | $27.59 | $27.59 | 830,800 | — | — |
| 2026-07-10 | $28.38 | $28.38 | 727,700 | — | — |
| 2026-07-09 | $28.96 | $28.96 | 1,266,100 | — | — |
| 2026-07-08 | $30.40 | $30.40 | 995,400 | — | — |
| 2026-07-07 | $30.46 | $30.46 | 1,234,800 | — | — |
| 2026-07-06 | $29.12 | $29.12 | 1,717,200 | — | — |
| 2026-07-02 | $27.69 | $27.69 | 700,800 | — | — |
| 2026-07-01 | $26.89 | $26.89 | 1,363,700 | — | — |
| 2026-06-30 | $26.98 | $26.98 | 2,030,400 | — | — |
| 2026-06-29 | $26.88 | $26.88 | 1,606,600 | — | — |
| 2026-06-26 | $26.68 | $26.68 | 5,199,200 | — | — |
| 2026-06-25 | $26.34 | $26.34 | 946,800 | — | — |
| 2026-06-24 | $25.78 | $25.78 | 1,453,000 | — | — |
| 2026-06-23 | $25.61 | $25.61 | 1,380,900 | — | — |
| 2026-06-22 | $25.37 | $25.37 | 1,649,800 | — | — |
| 2026-06-18 | $24.63 | $24.63 | 4,062,200 | — | — |
| 2026-06-17 | $25.13 | $25.13 | 1,646,400 | — | — |
| 2026-06-16 | $23.99 | $23.99 | 1,434,600 | — | — |
| 2026-06-15 | $23.92 | $23.92 | 1,758,300 | — | — |
| 2026-06-12 | $23.62 | $23.62 | 1,798,000 | — | — |
| 2026-06-11 | $23.94 | $23.94 | 1,544,200 | — | — |
| 2026-06-10 | $23.76 | $23.76 | 1,048,800 | — | — |
| 2026-06-09 | $24.18 | $24.18 | 2,550,100 | — | — |
| 2026-06-08 | $22.50 | $22.50 | 2,021,500 | — | — |
| 2026-06-05 | $23.69 | $23.69 | 4,183,300 | — | — |
| 2026-06-04 | $25.05 | $25.05 | 2,699,500 | — | — |
| 2026-06-03 | $25.06 | $25.06 | 8,178,600 | — | — |
| 2026-06-02 | $28.85 | $28.85 | 728,500 | — | — |
| 2026-06-01 | $31.11 | $31.11 | 1,353,200 | — | — |
| 2026-05-29 | $31.50 | $31.50 | 1,091,500 | — | — |
| 2026-05-28 | $31.54 | $31.54 | 1,766,800 | — | — |
| 2026-05-27 | $30.01 | $30.01 | 1,164,300 | — | — |
| 2026-05-26 | $29.99 | $29.99 | 937,600 | — | — |
| 2026-05-22 | $29.85 | $29.85 | 787,000 | — | — |
| 2026-05-21 | $30.23 | $30.23 | 907,800 | — | — |
| 2026-05-20 | $28.43 | $28.43 | 4,306,100 | — | — |
| 2026-05-19 | $26.03 | $26.03 | 703,200 | — | — |
| 2026-05-18 | $26.39 | $26.39 | 967,700 | — | — |
| 2026-05-15 | $27.38 | $27.38 | 964,300 | — | — |
| 2026-05-14 | $27.27 | $27.27 | 708,500 | — | — |
| 2026-05-13 | $26.86 | $26.86 | 1,630,100 | — | — |
| 2026-05-12 | $29.26 | $29.26 | 426,600 | — | — |
| 2026-05-11 | $29.73 | $29.73 | 718,900 | — | — |
| 2026-05-08 | $29.54 | $29.54 | 894,900 | — | — |
| 2026-05-07 | $29.35 | $29.35 | 1,702,000 | — | — |
| 2026-05-06 | $30.12 | $30.12 | 1,003,000 | — | — |
| 2026-05-05 | $29.28 | $29.28 | 826,700 | — | — |
| 2026-05-04 | $29.65 | $29.65 | 1,297,900 | — | — |
| 2026-05-01 | $29.26 | $29.26 | 2,133,100 | — | — |
| 2026-04-30 | $26.65 | $26.65 | 698,200 | — | — |
| 2026-04-29 | $25.56 | $25.56 | 868,400 | — | — |
| 2026-04-28 | $25.89 | $25.89 | 1,255,300 | — | — |
| 2026-04-27 | $26.99 | $26.99 | 836,600 | — | — |
| 2026-04-24 | $27.51 | $27.51 | 603,800 | — | — |
| 2026-04-23 | $28.49 | $28.49 | 762,500 | — | — |
| 2026-04-22 | $28.93 | $28.93 | 598,200 | — | — |
| 2026-04-21 | $28.78 | $28.78 | 1,062,600 | — | — |
| 2026-04-20 | $30.07 | $30.07 | 573,300 | — | — |
| 2026-04-17 | $30.58 | $30.58 | 1,040,400 | — | — |
| 2026-04-16 | $30.56 | $30.56 | 1,379,900 | — | — |
| 2026-04-15 | $30.42 | $30.42 | 3,181,700 | — | — |
| 2026-04-14 | $27.32 | $27.32 | 645,200 | — | — |
| 2026-04-13 | $27.16 | $27.16 | 652,800 | — | — |
| 2026-04-10 | $26.62 | $26.62 | 983,400 | — | — |
| 2026-04-09 | $27.17 | $27.17 | 1,035,600 | — | — |
| 2026-04-08 | $27.76 | $27.76 | 837,300 | — | — |
| 2026-04-07 | $28.31 | $28.31 | 2,060,500 | — | — |
| 2026-04-06 | $28.23 | $28.23 | 1,557,300 | — | — |
| 2026-04-02 | $26.97 | $26.97 | 1,645,100 | — | — |
| 2026-04-01 | $26.41 | $26.41 | 1,069,800 | — | — |
| 2026-03-31 | $27.09 | $27.09 | 2,509,200 | — | — |
| 2026-03-30 | $23.51 | $23.51 | 998,000 | — | — |
| 2026-03-27 | $23.68 | $23.68 | 1,443,700 | — | — |
| 2026-03-26 | $23.61 | $23.61 | 775,900 | — | — |
| 2026-03-25 | $24.62 | $24.62 | 1,093,100 | — | — |
| 2026-03-24 | $22.88 | $22.88 | 881,500 | — | — |
| 2026-03-23 | $23.65 | $23.65 | 1,323,700 | — | — |
| 2026-03-20 | $24.07 | $24.07 | 2,894,700 | — | — |
| 2026-03-19 | $23.28 | $23.28 | 1,423,200 | — | — |
| 2026-03-18 | $23.90 | $23.90 | 2,384,100 | — | — |
| 2026-03-17 | $25.02 | $25.02 | 1,070,100 | — | — |
| 2026-03-16 | $25.73 | $25.73 | 958,400 | — | — |
| 2026-03-13 | $26.19 | $26.19 | 1,393,500 | — | — |
| 2026-03-12 | $26.99 | $26.99 | 1,168,500 | — | — |
| 2026-03-11 | $27.97 | $27.97 | 1,260,800 | — | — |
| 2026-03-10 | $28.43 | $28.43 | 3,640,000 | — | — |
| 2026-03-09 | $27.24 | $27.24 | 864,300 | — | — |
| 2026-03-06 | $26.59 | $26.59 | 1,343,200 | — | — |
| 2026-03-05 | $26.72 | $26.72 | 1,271,000 | — | — |
| 2026-03-04 | $28.77 | $28.77 | 1,153,200 | — | — |
| 2026-03-03 | $28.51 | $28.51 | 715,500 | — | — |
| 2026-03-02 | $29.32 | $29.32 | 938,900 | — | — |
| 2026-02-27 | $29.26 | $29.26 | 709,000 | — | — |
| 2026-02-26 | $29.03 | $29.03 | 1,188,900 | — | — |
| 2026-02-25 | $29.23 | $29.23 | 820,300 | — | — |
| 2026-02-24 | $29.96 | $29.96 | 783,500 | — | — |
| 2026-02-23 | $28.93 | $28.93 | 1,029,200 | — | — |
| 2026-02-20 | $27.88 | $27.88 | 777,600 | — | — |
| 2026-02-19 | $28.06 | $28.06 | 1,712,300 | — | — |
| 2026-02-18 | $27.94 | $27.94 | 679,800 | — | — |
| 2026-02-17 | $27.94 | $27.94 | 761,300 | — | — |
| 2026-02-13 | $27.60 | $27.60 | 1,069,300 | — | — |
| 2026-02-12 | $27.86 | $27.86 | 1,316,000 | — | — |
| 2026-02-11 | $29.78 | $29.78 | 1,792,600 | — | — |
| 2026-02-10 | $31.07 | $31.07 | 1,103,500 | — | — |
| 2026-02-09 | $31.74 | $31.74 | 1,308,900 | — | — |
| 2026-02-06 | $29.77 | $29.77 | 1,580,800 | — | — |
| 2026-02-05 | $28.21 | $28.21 | 1,178,100 | — | — |
| 2026-02-04 | $30.62 | $30.62 | 1,084,300 | — | — |
| 2026-02-03 | $31.56 | $31.56 | 1,831,700 | — | — |
| 2026-02-02 | $30.87 | $30.87 | 785,400 | — | — |
| 2026-01-30 | $30.89 | $30.89 | 894,200 | — | — |
| 2026-01-29 | $32.09 | $32.09 | 525,500 | — | — |
| 2026-01-28 | $32.34 | $32.34 | 689,700 | — | — |
| 2026-01-27 | $32.84 | $32.84 | 669,300 | — | — |
| 2026-01-26 | $33.04 | $33.04 | 682,900 | — | — |
| 2026-01-23 | $32.78 | $32.78 | 1,164,000 | — | — |
| 2026-01-22 | $34.28 | $34.28 | 1,445,000 | — | — |
| 2026-01-21 | $31.31 | $31.31 | 940,800 | — | — |
| 2026-01-20 | $31.93 | $31.93 | 1,174,700 | — | — |
| 2026-01-16 | $32.74 | $32.74 | 1,379,600 | — | — |
| 2026-01-15 | $31.38 | $31.38 | 1,037,400 | — | — |
| 2026-01-14 | $33.42 | $33.42 | 1,394,500 | — | — |
| 2026-01-13 | $32.94 | $32.94 | 2,027,800 | — | — |
| 2026-01-12 | $32.98 | $32.98 | 1,586,800 | — | — |
| 2026-01-09 | $33.37 | $33.37 | 1,361,200 | — | — |
| 2026-01-08 | $33.13 | $33.13 | 1,558,600 | — | — |
| 2026-01-07 | $35.35 | $35.35 | 1,465,600 | — | — |
| 2026-01-06 | $35.71 | $35.71 | 1,086,000 | — | — |
| 2026-01-05 | $35.66 | $35.66 | 1,549,600 | — | — |
| 2026-01-02 | $35.71 | $35.71 | 902,000 | — | — |