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
- 2021-02-09 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 | — | — | — | $25.61 | 46,314 |
| 2026-09-03 | — | — | — | $25.54 | 43,181 |
| 2026-09-02 | — | — | — | $25.25 | 53,429 |
| 2026-09-01 | — | — | — | $25.42 | 49,944 |
| 2026-08-31 | — | — | — | $25.52 | 73,726 |
| 2026-08-28 | — | — | — | $26.89 | 68,629 |
| 2026-08-27 | $26.79 | $26.79 | 626,800 | $27.41 | 70,776 |
| 2026-08-26 | $27.40 | $27.40 | 758,700 | $27.19 | 51,982 |
| 2026-08-25 | $27.34 | $27.34 | 1,986,400 | $27.01 | 60,845 |
| 2026-08-24 | $26.85 | $26.85 | 1,154,200 | $27.80 | 73,814 |
| 2026-08-21 | $27.87 | $27.87 | 525,400 | $27.79 | 28,210 |
| 2026-08-20 | $27.78 | $27.78 | 744,400 | $28.44 | 92,999 |
| 2026-08-19 | $28.53 | $28.53 | 1,032,200 | $27.97 | 78,708 |
| 2026-08-18 | $27.25 | $27.25 | 948,900 | $26.75 | 55,199 |
| 2026-08-17 | $26.90 | $26.90 | 834,900 | $26.99 | 54,225 |
| 2026-08-14 | $26.98 | $26.98 | 959,700 | $26.05 | 66,009 |
| 2026-08-13 | $26.67 | $26.67 | 1,225,400 | $27.71 | 93,165 |
| 2026-08-12 | $27.83 | $27.83 | 1,627,500 | $27.72 | 59,958 |
| 2026-08-11 | $27.62 | $27.62 | 2,343,100 | $27.88 | 99,417 |
| 2026-08-10 | $27.98 | $27.98 | 901,800 | $27.97 | 77,106 |
| 2026-08-07 | $27.96 | $27.96 | 572,000 | $28.02 | 45,959 |
| 2026-08-06 | $27.67 | $27.67 | 1,649,400 | $27.74 | 176,198 |
| 2026-08-05 | $27.42 | $27.42 | 1,652,600 | $27.10 | 126,089 |
| 2026-08-04 | $27.55 | $27.55 | 1,080,400 | $27.94 | 75,327 |
| 2026-08-03 | $27.49 | $27.49 | 1,012,500 | $28.50 | 69,413 |
| 2026-07-31 | $27.79 | $27.79 | 956,600 | $28.35 | 79,874 |
| 2026-07-30 | $28.46 | $28.46 | 611,400 | $27.61 | 33,828 |
| 2026-07-29 | $27.91 | $27.91 | 1,301,200 | $28.70 | 93,018 |
| 2026-07-28 | $27.98 | $27.98 | 890,500 | $30.75 | 57,341 |
| 2026-07-27 | $30.22 | $30.22 | 948,700 | $30.27 | 71,487 |
| 2026-07-24 | $29.64 | $29.64 | 1,093,300 | $30.77 | 53,229 |
| 2026-07-23 | $30.55 | $30.55 | 872,000 | $30.66 | 59,688 |
| 2026-07-22 | $31.70 | $31.70 | 702,000 | $32.55 | 33,518 |
| 2026-07-21 | $32.34 | $32.34 | 1,697,200 | $30.18 | 79,431 |
| 2026-07-20 | $29.67 | $29.67 | 1,638,500 | $31.85 | 80,736 |
| 2026-07-17 | $31.68 | $31.68 | 704,400 | — | — |
| 2026-07-16 | $31.05 | $31.05 | 1,026,600 | — | — |
| 2026-07-15 | $31.98 | $31.98 | 1,035,300 | — | — |
| 2026-07-14 | $33.29 | $33.29 | 638,400 | — | — |
| 2026-07-13 | $33.28 | $33.28 | 486,000 | — | — |
| 2026-07-10 | $35.26 | $35.26 | 564,300 | — | — |
| 2026-07-09 | $35.92 | $35.92 | 884,100 | — | — |
| 2026-07-08 | $35.83 | $35.83 | 717,000 | — | — |
| 2026-07-07 | $36.99 | $36.99 | 958,700 | — | — |
| 2026-07-06 | $34.90 | $34.90 | 932,500 | — | — |
| 2026-07-02 | $34.83 | $34.83 | 1,202,500 | — | — |
| 2026-07-01 | $35.17 | $35.17 | 894,800 | — | — |
| 2026-06-30 | $33.89 | $33.89 | 1,077,400 | — | — |
| 2026-06-29 | $33.87 | $33.87 | 1,293,300 | — | — |
| 2026-06-26 | $33.24 | $33.24 | 1,580,200 | — | — |
| 2026-06-25 | $31.73 | $31.73 | 1,737,400 | — | — |
| 2026-06-24 | $32.63 | $32.63 | 1,236,000 | — | — |
| 2026-06-23 | $31.40 | $31.40 | 999,800 | — | — |
| 2026-06-22 | $30.82 | $30.82 | 2,032,400 | — | — |
| 2026-06-18 | $29.83 | $29.83 | 1,250,200 | — | — |
| 2026-06-17 | $30.15 | $30.15 | 954,300 | — | — |
| 2026-06-16 | $30.19 | $30.19 | 1,156,600 | — | — |
| 2026-06-15 | $30.60 | $30.60 | 694,900 | — | — |
| 2026-06-12 | $30.40 | $30.40 | 673,500 | — | — |
| 2026-06-11 | $30.26 | $30.26 | 2,053,100 | — | — |
| 2026-06-10 | $29.33 | $29.33 | 861,000 | — | — |
| 2026-06-09 | $30.38 | $30.38 | 1,114,400 | — | — |
| 2026-06-08 | $30.95 | $30.95 | 512,900 | — | — |
| 2026-06-05 | $31.52 | $31.52 | 1,108,400 | — | — |
| 2026-06-04 | $32.67 | $32.67 | 1,457,500 | — | — |
| 2026-06-03 | $32.11 | $32.11 | 1,698,700 | — | — |
| 2026-06-02 | $31.71 | $31.71 | 1,999,000 | — | — |
| 2026-06-01 | $31.79 | $31.79 | 1,854,800 | — | — |
| 2026-05-29 | $33.68 | $33.68 | 2,460,100 | — | — |
| 2026-05-28 | $35.42 | $35.42 | 894,800 | — | — |
| 2026-05-27 | $36.56 | $36.56 | 938,800 | — | — |
| 2026-05-26 | $36.11 | $36.11 | 814,500 | — | — |
| 2026-05-22 | $35.44 | $35.44 | 583,600 | — | — |
| 2026-05-21 | $35.74 | $35.74 | 1,059,900 | — | — |
| 2026-05-20 | $35.75 | $35.75 | 1,271,800 | — | — |
| 2026-05-19 | $33.72 | $33.72 | 2,085,100 | — | — |
| 2026-05-18 | $34.14 | $34.14 | 1,960,100 | — | — |
| 2026-05-15 | $35.44 | $35.44 | 1,132,500 | — | — |
| 2026-05-14 | $36.88 | $36.88 | 1,297,900 | — | — |
| 2026-05-13 | $37.75 | $37.75 | 1,749,700 | — | — |
| 2026-05-12 | $38.89 | $38.89 | 2,148,900 | — | — |
| 2026-05-11 | $39.59 | $39.59 | 3,163,000 | — | — |
| 2026-05-08 | $38.73 | $38.73 | 4,805,900 | — | — |
| 2026-05-07 | $34.85 | $34.85 | 2,500,300 | — | — |
| 2026-05-06 | $30.99 | $30.99 | 1,053,600 | — | — |
| 2026-05-05 | $29.85 | $29.85 | 887,400 | — | — |
| 2026-05-04 | $29.86 | $29.86 | 1,352,900 | — | — |
| 2026-05-01 | $28.43 | $28.43 | 1,456,000 | — | — |
| 2026-04-30 | $28.56 | $28.56 | 593,500 | — | — |
| 2026-04-29 | $28.43 | $28.43 | 619,000 | — | — |
| 2026-04-28 | $28.72 | $28.72 | 1,452,500 | — | — |
| 2026-04-27 | $30.45 | $30.45 | 1,277,500 | — | — |
| 2026-04-24 | $29.72 | $29.72 | 1,003,000 | — | — |
| 2026-04-23 | $31.46 | $31.46 | 522,400 | — | — |
| 2026-04-22 | $31.94 | $31.94 | 1,652,700 | — | — |
| 2026-04-21 | $32.48 | $32.48 | 942,400 | — | — |
| 2026-04-20 | $33.82 | $33.82 | 438,300 | — | — |
| 2026-04-17 | $34.68 | $34.68 | 649,100 | — | — |
| 2026-04-16 | $33.20 | $33.20 | 798,400 | — | — |
| 2026-04-15 | $34.01 | $34.01 | 742,800 | — | — |
| 2026-04-14 | $34.44 | $34.44 | 1,620,700 | — | — |
| 2026-04-13 | $36.25 | $36.25 | 723,900 | — | — |
| 2026-04-10 | $34.76 | $34.76 | 547,300 | — | — |
| 2026-04-09 | $35.07 | $35.07 | 425,900 | — | — |
| 2026-04-08 | $34.01 | $34.01 | 954,700 | — | — |
| 2026-04-07 | $33.91 | $33.91 | 1,034,200 | — | — |
| 2026-04-06 | $34.12 | $34.12 | 1,129,300 | — | — |
| 2026-04-02 | $32.99 | $32.99 | 725,300 | — | — |
| 2026-04-01 | $32.81 | $32.81 | 995,400 | — | — |
| 2026-03-31 | $32.01 | $32.01 | 1,466,800 | — | — |
| 2026-03-30 | $29.33 | $29.33 | 505,000 | — | — |
| 2026-03-27 | $29.98 | $29.98 | 745,500 | — | — |
| 2026-03-26 | $31.25 | $31.25 | 493,500 | — | — |
| 2026-03-25 | $31.01 | $31.01 | 740,800 | — | — |
| 2026-03-24 | $30.06 | $30.06 | 644,900 | — | — |
| 2026-03-23 | $30.01 | $30.01 | 789,900 | — | — |
| 2026-03-20 | $28.94 | $28.94 | 909,300 | — | — |
| 2026-03-19 | $30.46 | $30.46 | 1,211,000 | — | — |
| 2026-03-18 | $29.44 | $29.44 | 945,900 | — | — |
| 2026-03-17 | $30.60 | $30.60 | 617,000 | — | — |
| 2026-03-16 | $29.79 | $29.79 | 1,100,600 | — | — |
| 2026-03-13 | $28.62 | $28.62 | 965,100 | — | — |
| 2026-03-12 | $29.82 | $29.82 | 516,700 | — | — |
| 2026-03-11 | $31.35 | $31.35 | 605,300 | — | — |
| 2026-03-10 | $31.27 | $31.27 | 1,016,200 | — | — |
| 2026-03-09 | $30.77 | $30.77 | 761,300 | — | — |
| 2026-03-06 | $29.86 | $29.86 | 1,042,000 | — | — |
| 2026-03-05 | $30.14 | $30.14 | 1,341,100 | — | — |
| 2026-03-04 | $31.18 | $31.18 | 883,700 | — | — |
| 2026-03-03 | $30.41 | $30.41 | 1,340,300 | — | — |
| 2026-03-02 | $32.83 | $32.83 | 1,964,000 | — | — |
| 2026-02-27 | $35.46 | $35.46 | 697,800 | — | — |
| 2026-02-26 | $34.28 | $34.28 | 900,900 | — | — |
| 2026-02-25 | $35.01 | $35.01 | 655,800 | — | — |
| 2026-02-24 | $36.01 | $36.01 | 758,700 | — | — |
| 2026-02-23 | $36.17 | $36.17 | 796,600 | — | — |
| 2026-02-20 | $35.58 | $35.58 | 796,200 | — | — |
| 2026-02-19 | $34.63 | $34.63 | 1,071,600 | — | — |
| 2026-02-18 | $35.76 | $35.76 | 853,300 | — | — |
| 2026-02-17 | $35.24 | $35.24 | 470,500 | — | — |
| 2026-02-13 | $34.63 | $34.63 | 887,300 | — | — |
| 2026-02-12 | $34.86 | $34.86 | 443,900 | — | — |
| 2026-02-11 | $34.24 | $34.24 | 568,000 | — | — |
| 2026-02-10 | $34.89 | $34.89 | 568,800 | — | — |
| 2026-02-09 | $35.00 | $35.00 | 503,100 | — | — |
| 2026-02-06 | $34.30 | $34.30 | 537,100 | — | — |
| 2026-02-05 | $32.06 | $32.06 | 1,382,700 | — | — |
| 2026-02-04 | $32.98 | $32.98 | 598,200 | — | — |
| 2026-02-03 | $32.99 | $32.99 | 612,700 | — | — |
| 2026-02-02 | $31.57 | $31.57 | 489,100 | — | — |
| 2026-01-30 | $31.12 | $31.12 | 371,100 | — | — |
| 2026-01-29 | $31.44 | $31.44 | 330,000 | — | — |
| 2026-01-28 | $31.88 | $31.88 | 512,800 | — | — |
| 2026-01-27 | $32.63 | $32.63 | 421,300 | — | — |
| 2026-01-26 | $32.37 | $32.37 | 522,400 | — | — |
| 2026-01-23 | $33.32 | $33.32 | 546,900 | — | — |
| 2026-01-22 | $34.81 | $34.81 | 410,700 | — | — |
| 2026-01-21 | $33.94 | $33.94 | 928,300 | — | — |
| 2026-01-20 | $32.41 | $32.41 | 653,800 | — | — |
| 2026-01-16 | $31.65 | $31.65 | 466,200 | — | — |
| 2026-01-15 | $31.83 | $31.83 | 1,413,100 | — | — |
| 2026-01-14 | $31.92 | $31.92 | 807,200 | — | — |
| 2026-01-13 | $31.86 | $31.86 | 591,100 | — | — |
| 2026-01-12 | $32.69 | $32.69 | 926,800 | — | — |
| 2026-01-09 | $34.37 | $34.37 | 972,300 | — | — |
| 2026-01-08 | $35.80 | $35.80 | 711,500 | — | — |
| 2026-01-07 | $35.45 | $35.45 | 759,800 | — | — |
| 2026-01-06 | $34.02 | $34.02 | 782,100 | — | — |
| 2026-01-05 | $33.48 | $33.48 | 831,100 | — | — |
| 2026-01-02 | $35.20 | $35.20 | 1,010,900 | — | — |