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
- 2018-07-19 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 | — | — | — | $31.39 | 1,217 |
| 2026-09-03 | — | — | — | $31.02 | 689 |
| 2026-09-02 | — | — | — | $31.02 | 1,703 |
| 2026-09-01 | — | — | — | $30.89 | 639 |
| 2026-08-31 | — | — | — | $30.81 | 2,694 |
| 2026-08-28 | — | — | — | $30.63 | 663 |
| 2026-08-27 | $30.86 | $30.86 | 30,000 | $30.35 | 1,309 |
| 2026-08-26 | $30.74 | $30.74 | 31,300 | $30.74 | 2,422 |
| 2026-08-25 | $31.06 | $31.06 | 26,500 | $30.84 | 416 |
| 2026-08-24 | $30.81 | $30.81 | 41,400 | $30.74 | 848 |
| 2026-08-21 | $31.00 | $31.00 | 41,200 | $31.03 | 549 |
| 2026-08-20 | $30.99 | $30.99 | 36,000 | $31.32 | 4,733 |
| 2026-08-19 | $31.30 | $31.30 | 41,800 | $32.07 | 3,615 |
| 2026-08-18 | $32.17 | $32.17 | 52,000 | $31.90 | 3,644 |
| 2026-08-17 | $31.62 | $31.62 | 106,900 | $31.41 | 15,921 |
| 2026-08-14 | $31.71 | $31.71 | 34,900 | $31.90 | 1,620 |
| 2026-08-13 | $31.60 | $31.60 | 55,300 | $31.54 | 2,022 |
| 2026-08-12 | $31.55 | $31.55 | 54,700 | $31.48 | 1,164 |
| 2026-08-11 | $31.24 | $31.24 | 60,100 | $31.12 | 1,022 |
| 2026-08-10 | $31.24 | $31.24 | 40,100 | $31.31 | 1,938 |
| 2026-08-07 | $31.34 | $31.34 | 24,200 | $31.86 | 907 |
| 2026-08-06 | $31.68 | $31.68 | 62,200 | $31.85 | 2,527 |
| 2026-08-05 | $32.27 | $32.27 | 54,300 | $32.76 | 4,760 |
| 2026-08-04 | $32.30 | $32.30 | 52,600 | $31.62 | 2,680 |
| 2026-08-03 | $31.96 | $31.96 | 84,700 | $31.38 | 3,438 |
| 2026-07-31 | $31.15 | $31.15 | 61,300 | $31.58 | 1,359 |
| 2026-07-30 | $31.78 | $31.78 | 38,800 | $31.18 | 2,120 |
| 2026-07-29 | $31.37 | $31.37 | 52,700 | $31.27 | 5,442 |
| 2026-07-28 | $31.53 | $31.53 | 66,100 | $30.81 | 5,404 |
| 2026-07-27 | $30.77 | $30.77 | 130,900 | $31.16 | 12,404 |
| 2026-07-24 | $31.97 | $31.97 | 84,900 | $31.50 | 4,786 |
| 2026-07-23 | $32.21 | $32.21 | 45,200 | $32.83 | 1,579 |
| 2026-07-22 | $32.40 | $32.40 | 56,600 | $32.74 | 4,763 |
| 2026-07-21 | $32.70 | $32.70 | 38,100 | $33.13 | 1,661 |
| 2026-07-20 | $33.06 | $33.06 | 34,400 | $33.34 | 1,149 |
| 2026-07-17 | $33.15 | $33.15 | 40,100 | — | — |
| 2026-07-16 | $34.19 | $34.19 | 103,600 | — | — |
| 2026-07-15 | $33.27 | $33.27 | 103,600 | — | — |
| 2026-07-14 | $32.93 | $32.93 | 56,700 | — | — |
| 2026-07-13 | $33.40 | $33.40 | 92,000 | — | — |
| 2026-07-10 | $32.78 | $32.78 | 37,900 | — | — |
| 2026-07-09 | $32.90 | $32.90 | 88,000 | — | — |
| 2026-07-08 | $32.46 | $32.46 | 69,300 | — | — |
| 2026-07-07 | $32.87 | $32.87 | 46,200 | — | — |
| 2026-07-06 | $33.01 | $33.01 | 67,200 | — | — |
| 2026-07-02 | $32.99 | $32.99 | 41,600 | — | — |
| 2026-07-01 | $33.45 | $33.45 | 285,300 | — | — |
| 2026-06-30 | $32.11 | $32.11 | 55,300 | — | — |
| 2026-06-29 | $32.18 | $32.18 | 91,700 | — | — |
| 2026-06-26 | $31.90 | $31.90 | 335,300 | — | — |
| 2026-06-25 | $31.39 | $31.39 | 90,500 | — | — |
| 2026-06-24 | $30.66 | $30.66 | 48,400 | — | — |
| 2026-06-23 | $30.99 | $30.99 | 41,700 | — | — |
| 2026-06-22 | $30.41 | $30.41 | 37,800 | — | — |
| 2026-06-18 | $30.55 | $30.55 | 64,500 | — | — |
| 2026-06-17 | $30.23 | $30.23 | 108,700 | — | — |
| 2026-06-16 | $29.63 | $29.63 | 81,200 | — | — |
| 2026-06-15 | $29.93 | $29.93 | 42,800 | — | — |
| 2026-06-12 | $30.53 | $30.53 | 95,200 | — | — |
| 2026-06-11 | $29.85 | $29.85 | 39,800 | — | — |
| 2026-06-10 | $29.30 | $29.30 | 101,400 | — | — |
| 2026-06-09 | $29.40 | $29.40 | 45,400 | — | — |
| 2026-06-08 | $29.44 | $29.44 | 30,300 | — | — |
| 2026-06-05 | $29.18 | $29.18 | 83,400 | — | — |
| 2026-06-04 | $28.84 | $28.84 | 22,300 | — | — |
| 2026-06-03 | $28.22 | $28.22 | 29,400 | — | — |
| 2026-06-02 | $29.06 | $29.06 | 20,400 | — | — |
| 2026-06-01 | $28.83 | $28.83 | 26,000 | — | — |
| 2026-05-29 | $29.17 | $29.17 | 57,700 | — | — |
| 2026-05-28 | $28.87 | $28.87 | 29,500 | — | — |
| 2026-05-27 | $28.83 | $28.83 | 28,500 | — | — |
| 2026-05-26 | $28.68 | $28.68 | 50,800 | — | — |
| 2026-05-22 | $28.41 | $28.41 | 52,800 | — | — |
| 2026-05-21 | $28.35 | $28.35 | 57,000 | — | — |
| 2026-05-20 | $28.39 | $28.39 | 36,600 | — | — |
| 2026-05-19 | $28.25 | $28.25 | 13,600 | — | — |
| 2026-05-18 | $28.48 | $28.48 | 15,500 | — | — |
| 2026-05-15 | $28.10 | $28.10 | 20,400 | — | — |
| 2026-05-14 | $28.75 | $28.75 | 34,200 | — | — |
| 2026-05-13 | $28.57 | $28.57 | 14,200 | — | — |
| 2026-05-12 | $29.06 | $29.06 | 47,400 | — | — |
| 2026-05-11 | $28.97 | $28.97 | 24,300 | — | — |
| 2026-05-08 | $29.30 | $29.30 | 25,100 | — | — |
| 2026-05-07 | $29.24 | $29.24 | 84,700 | — | — |
| 2026-05-06 | $29.40 | $29.40 | 28,300 | — | — |
| 2026-05-05 | $29.25 | $29.25 | 46,500 | — | — |
| 2026-05-04 | $28.32 | $28.32 | 38,500 | — | — |
| 2026-05-01 | $28.55 | $28.55 | 25,100 | — | — |
| 2026-04-30 | $28.31 | $28.31 | 54,800 | — | — |
| 2026-04-29 | $27.74 | $27.74 | 21,200 | — | — |
| 2026-04-28 | $28.41 | $28.41 | 30,300 | — | — |
| 2026-04-27 | $27.72 | $27.72 | 68,500 | — | — |
| 2026-04-24 | $26.39 | $26.39 | 44,200 | — | — |
| 2026-04-23 | $26.04 | $26.04 | 10,700 | — | — |
| 2026-04-22 | $25.81 | $25.81 | 14,300 | — | — |
| 2026-04-21 | $26.09 | $26.09 | 9,500 | — | — |
| 2026-04-20 | $26.89 | $26.89 | 8,100 | — | — |
| 2026-04-17 | $26.93 | $26.93 | 25,000 | — | — |
| 2026-04-16 | $26.38 | $26.38 | 8,400 | — | — |
| 2026-04-15 | $26.68 | $26.68 | 16,500 | — | — |
| 2026-04-14 | $26.72 | $26.72 | 6,700 | — | — |
| 2026-04-13 | $26.63 | $26.63 | 14,700 | — | — |
| 2026-04-10 | $26.49 | $26.49 | 9,400 | — | — |
| 2026-04-09 | $26.75 | $26.75 | 17,400 | — | — |
| 2026-04-08 | $26.29 | $26.29 | 32,400 | — | — |
| 2026-04-07 | $25.84 | $25.84 | 64,500 | — | — |
| 2026-04-06 | $25.00 | $25.00 | 26,300 | — | — |
| 2026-04-02 | $24.89 | $24.89 | 8,500 | — | — |
| 2026-04-01 | $24.98 | $24.98 | 40,100 | — | — |
| 2026-03-31 | $24.58 | $24.58 | 51,500 | — | — |
| 2026-03-30 | $24.79 | $24.79 | 18,300 | — | — |
| 2026-03-27 | $24.50 | $24.50 | 7,200 | — | — |
| 2026-03-26 | $24.62 | $24.62 | 9,300 | — | — |
| 2026-03-25 | $24.43 | $24.43 | 13,300 | — | — |
| 2026-03-24 | $24.40 | $24.40 | 22,500 | — | — |
| 2026-03-23 | $24.72 | $24.72 | 35,100 | — | — |
| 2026-03-20 | $24.47 | $24.47 | 57,900 | — | — |
| 2026-03-19 | $24.41 | $24.41 | 25,700 | — | — |
| 2026-03-18 | $24.24 | $24.24 | 46,800 | — | — |
| 2026-03-17 | $24.41 | $24.41 | 28,200 | — | — |
| 2026-03-16 | $24.25 | $24.25 | 24,600 | — | — |
| 2026-03-13 | $23.99 | $23.99 | 19,500 | — | — |
| 2026-03-12 | $23.78 | $23.78 | 24,300 | — | — |
| 2026-03-11 | $24.25 | $24.25 | 31,600 | — | — |
| 2026-03-10 | $24.48 | $24.48 | 49,300 | — | — |
| 2026-03-09 | $23.62 | $23.62 | 21,600 | — | — |
| 2026-03-06 | $24.07 | $24.07 | 39,500 | — | — |
| 2026-03-05 | $24.48 | $24.48 | 23,300 | — | — |
| 2026-03-04 | $25.19 | $25.19 | 36,700 | — | — |
| 2026-03-03 | $25.00 | $25.00 | 16,900 | — | — |
| 2026-03-02 | $25.00 | $25.00 | 25,500 | — | — |
| 2026-02-27 | $25.29 | $25.29 | 44,200 | — | — |
| 2026-02-26 | $25.49 | $25.49 | 7,300 | — | — |
| 2026-02-25 | $25.61 | $25.61 | 12,100 | — | — |
| 2026-02-24 | $25.25 | $25.25 | 10,600 | — | — |
| 2026-02-23 | $25.00 | $25.00 | 25,500 | — | — |
| 2026-02-20 | $25.50 | $25.50 | 9,100 | — | — |
| 2026-02-19 | $25.50 | $25.50 | 23,100 | — | — |
| 2026-02-18 | $25.63 | $25.63 | 43,900 | — | — |
| 2026-02-17 | $25.72 | $25.72 | 19,800 | — | — |
| 2026-02-13 | $25.99 | $25.99 | 18,100 | — | — |
| 2026-02-12 | $25.76 | $25.76 | 23,200 | — | — |
| 2026-02-11 | $25.60 | $25.60 | 8,900 | — | — |
| 2026-02-10 | $26.00 | $26.00 | 12,600 | — | — |
| 2026-02-09 | $26.00 | $26.00 | 8,700 | — | — |
| 2026-02-06 | $26.10 | $26.10 | 17,300 | — | — |
| 2026-02-05 | $26.03 | $26.03 | 59,900 | — | — |
| 2026-02-04 | $26.01 | $26.01 | 24,000 | — | — |
| 2026-02-03 | $25.60 | $25.60 | 39,300 | — | — |
| 2026-02-02 | $25.60 | $25.60 | 23,100 | — | — |
| 2026-01-30 | $25.15 | $25.15 | 28,300 | — | — |
| 2026-01-29 | $25.18 | $25.18 | 13,000 | — | — |
| 2026-01-28 | $24.60 | $24.60 | 26,800 | — | — |
| 2026-01-27 | $25.08 | $25.08 | 43,200 | — | — |
| 2026-01-26 | $25.61 | $25.61 | 34,500 | — | — |
| 2026-01-23 | $24.83 | $24.83 | 71,800 | — | — |
| 2026-01-22 | $27.23 | $27.23 | 11,500 | — | — |
| 2026-01-21 | $27.27 | $27.27 | 21,400 | — | — |
| 2026-01-20 | $26.38 | $26.38 | 37,700 | — | — |
| 2026-01-16 | $26.67 | $26.67 | 17,100 | — | — |
| 2026-01-15 | $26.71 | $26.71 | 16,000 | — | — |
| 2026-01-14 | $26.57 | $26.57 | 16,400 | — | — |
| 2026-01-13 | $26.58 | $26.58 | 11,800 | — | — |
| 2026-01-12 | $26.49 | $26.49 | 11,300 | — | — |
| 2026-01-09 | $26.43 | $26.43 | 29,900 | — | — |
| 2026-01-08 | $26.50 | $26.50 | 37,300 | — | — |
| 2026-01-07 | $25.93 | $25.93 | 13,000 | — | — |
| 2026-01-06 | $26.00 | $26.00 | 18,500 | — | — |
| 2026-01-05 | $26.06 | $26.06 | 50,200 | — | — |
| 2026-01-02 | $26.65 | $26.65 | 55,600 | — | — |