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
- 2019-09-18 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 | — | — | — | $27.30 | 116,774 |
| 2026-09-03 | — | — | — | $28.20 | 244,677 |
| 2026-09-02 | — | — | — | $26.67 | 122,081 |
| 2026-09-01 | — | — | — | $27.03 | 129,020 |
| 2026-08-31 | — | — | — | $26.76 | 115,009 |
| 2026-08-28 | — | — | — | $27.44 | 83,208 |
| 2026-08-27 | $27.44 | $27.44 | 1,453,900 | $27.77 | 142,311 |
| 2026-08-26 | $27.80 | $27.80 | 1,523,600 | $27.37 | 80,827 |
| 2026-08-25 | $27.47 | $27.47 | 2,544,200 | $27.43 | 160,021 |
| 2026-08-24 | $27.34 | $27.34 | 1,793,800 | $27.31 | 120,900 |
| 2026-08-21 | $27.20 | $27.20 | 2,006,300 | $27.11 | 127,410 |
| 2026-08-20 | $26.93 | $26.93 | 1,915,900 | $27.24 | 127,877 |
| 2026-08-19 | $27.58 | $27.58 | 3,214,200 | $28.22 | 291,384 |
| 2026-08-18 | $27.82 | $27.82 | 2,819,200 | $28.35 | 172,134 |
| 2026-08-17 | $27.64 | $27.64 | 2,835,800 | $27.63 | 219,054 |
| 2026-08-14 | $28.07 | $28.07 | 2,525,200 | $28.14 | 202,965 |
| 2026-08-13 | $28.08 | $28.08 | 2,654,100 | $28.82 | 208,793 |
| 2026-08-12 | $28.71 | $28.71 | 2,527,800 | $28.29 | 181,412 |
| 2026-08-11 | $28.52 | $28.52 | 2,643,400 | $28.40 | 179,060 |
| 2026-08-10 | $28.19 | $28.19 | 3,067,000 | $27.95 | 225,958 |
| 2026-08-07 | $28.15 | $28.15 | 4,070,900 | $27.77 | 352,860 |
| 2026-08-06 | $27.38 | $27.38 | 6,024,300 | $27.52 | 543,133 |
| 2026-08-05 | $28.63 | $28.63 | 6,998,000 | $27.96 | 414,885 |
| 2026-08-04 | $27.96 | $27.96 | 3,180,200 | $27.41 | 244,784 |
| 2026-08-03 | $27.37 | $27.37 | 3,015,500 | $27.67 | 245,263 |
| 2026-07-31 | $27.31 | $27.31 | 3,160,600 | $27.56 | 208,473 |
| 2026-07-30 | $27.78 | $27.78 | 2,574,700 | $27.85 | 161,756 |
| 2026-07-29 | $28.37 | $28.37 | 6,050,700 | $28.05 | 480,965 |
| 2026-07-28 | $26.96 | $26.96 | 2,388,100 | $26.91 | 238,680 |
| 2026-07-27 | $26.64 | $26.64 | 2,041,500 | $26.67 | 182,664 |
| 2026-07-24 | $26.33 | $26.33 | 1,864,700 | $26.31 | 108,633 |
| 2026-07-23 | $26.17 | $26.17 | 2,739,600 | $26.28 | 157,873 |
| 2026-07-22 | $26.43 | $26.43 | 1,934,000 | $26.90 | 198,073 |
| 2026-07-21 | $26.93 | $26.93 | 1,715,800 | $26.69 | 147,701 |
| 2026-07-20 | $26.58 | $26.58 | 1,722,700 | $26.79 | 128,356 |
| 2026-07-17 | $26.74 | $26.74 | 1,786,300 | — | — |
| 2026-07-16 | $26.99 | $26.99 | 2,768,000 | — | — |
| 2026-07-15 | $26.71 | $26.71 | 1,781,100 | — | — |
| 2026-07-14 | $26.11 | $26.11 | 2,382,000 | — | — |
| 2026-07-13 | $26.22 | $26.22 | 2,774,100 | — | — |
| 2026-07-10 | $25.91 | $25.91 | 3,758,000 | — | — |
| 2026-07-09 | $25.76 | $25.76 | 5,029,600 | — | — |
| 2026-07-08 | $25.74 | $25.74 | 3,301,500 | — | — |
| 2026-07-07 | $27.13 | $27.13 | 1,680,000 | — | — |
| 2026-07-06 | $27.51 | $27.51 | 2,146,200 | — | — |
| 2026-07-02 | $27.63 | $27.63 | 1,831,000 | — | — |
| 2026-07-01 | $27.17 | $27.17 | 3,159,000 | — | — |
| 2026-06-30 | $26.35 | $26.35 | 3,175,000 | — | — |
| 2026-06-29 | $27.02 | $27.02 | 2,516,300 | — | — |
| 2026-06-26 | $26.96 | $26.96 | 3,296,800 | — | — |
| 2026-06-25 | $26.64 | $26.64 | 2,047,500 | — | — |
| 2026-06-24 | $26.04 | $26.04 | 2,345,000 | — | — |
| 2026-06-23 | $25.26 | $25.26 | 1,932,900 | — | — |
| 2026-06-22 | $25.51 | $25.51 | 2,419,600 | — | — |
| 2026-06-18 | $25.91 | $25.91 | 3,901,400 | — | — |
| 2026-06-17 | $24.86 | $24.86 | 3,907,700 | — | — |
| 2026-06-16 | $24.75 | $24.75 | 1,634,900 | — | — |
| 2026-06-15 | $24.68 | $24.68 | 2,065,700 | — | — |
| 2026-06-12 | $24.60 | $24.60 | 2,491,900 | — | — |
| 2026-06-11 | $24.50 | $24.50 | 2,348,700 | — | — |
| 2026-06-10 | $24.06 | $24.06 | 2,640,100 | — | — |
| 2026-06-09 | $24.59 | $24.59 | 2,877,800 | — | — |
| 2026-06-08 | $23.44 | $23.44 | 3,325,200 | — | — |
| 2026-06-05 | $23.10 | $23.10 | 2,750,300 | — | — |
| 2026-06-04 | $22.87 | $22.87 | 2,777,800 | — | — |
| 2026-06-03 | $22.40 | $22.40 | 2,503,100 | — | — |
| 2026-06-02 | $22.94 | $22.94 | 1,625,600 | — | — |
| 2026-06-01 | $23.37 | $23.37 | 3,332,700 | — | — |
| 2026-05-29 | $23.55 | $23.55 | 4,524,800 | — | — |
| 2026-05-28 | $23.67 | $23.67 | 2,816,900 | — | — |
| 2026-05-27 | $23.31 | $23.31 | 2,579,300 | — | — |
| 2026-05-26 | $23.50 | $23.50 | 4,642,900 | — | — |
| 2026-05-22 | $23.43 | $23.43 | 2,759,400 | — | — |
| 2026-05-21 | $23.63 | $23.63 | 3,594,100 | — | — |
| 2026-05-20 | $23.77 | $23.77 | 5,732,500 | — | — |
| 2026-05-19 | $23.05 | $23.05 | 6,587,900 | — | — |
| 2026-05-18 | $23.15 | $23.15 | 5,799,400 | — | — |
| 2026-05-15 | $23.22 | $23.22 | 3,850,400 | — | — |
| 2026-05-14 | $23.86 | $23.86 | 2,945,300 | — | — |
| 2026-05-13 | $23.92 | $23.92 | 2,538,900 | — | — |
| 2026-05-12 | $24.28 | $24.28 | 2,939,200 | — | — |
| 2026-05-11 | $24.20 | $24.20 | 5,032,800 | — | — |
| 2026-05-08 | $24.24 | $24.24 | 4,873,600 | — | — |
| 2026-05-07 | $24.29 | $24.29 | 11,904,400 | — | — |
| 2026-05-06 | $27.07 | $27.07 | 4,939,200 | — | — |
| 2026-05-05 | $26.19 | $26.19 | 2,089,700 | — | — |
| 2026-05-04 | $25.81 | $25.81 | 2,909,600 | — | — |
| 2026-05-01 | $26.33 | $26.33 | 1,978,200 | — | — |
| 2026-04-30 | $25.94 | $25.94 | 2,537,800 | — | — |
| 2026-04-29 | $25.90 | $25.90 | 2,608,600 | — | — |
| 2026-04-28 | $26.49 | $26.49 | 3,813,000 | — | — |
| 2026-04-27 | $26.77 | $26.77 | 1,983,700 | — | — |
| 2026-04-24 | $26.80 | $26.80 | 3,096,100 | — | — |
| 2026-04-23 | $27.04 | $27.04 | 2,127,900 | — | — |
| 2026-04-22 | $27.14 | $27.14 | 1,948,200 | — | — |
| 2026-04-21 | $27.20 | $27.20 | 2,416,000 | — | — |
| 2026-04-20 | $27.85 | $27.85 | 2,257,700 | — | — |
| 2026-04-17 | $27.84 | $27.84 | 1,805,400 | — | — |
| 2026-04-16 | $26.94 | $26.94 | 1,576,800 | — | — |
| 2026-04-15 | $27.03 | $27.03 | 2,097,900 | — | — |
| 2026-04-14 | $27.38 | $27.38 | 1,100,800 | — | — |
| 2026-04-13 | $26.91 | $26.91 | 1,698,000 | — | — |
| 2026-04-10 | $26.39 | $26.39 | 1,378,000 | — | — |
| 2026-04-09 | $26.67 | $26.67 | 2,042,000 | — | — |
| 2026-04-08 | $26.66 | $26.66 | 3,096,600 | — | — |
| 2026-04-07 | $25.29 | $25.29 | 3,060,800 | — | — |
| 2026-04-06 | $25.81 | $25.81 | 1,257,300 | — | — |
| 2026-04-02 | $25.81 | $25.81 | 1,695,900 | — | — |
| 2026-04-01 | $25.90 | $25.90 | 2,735,100 | — | — |
| 2026-03-31 | $25.37 | $25.37 | 3,864,500 | — | — |
| 2026-03-30 | $24.26 | $24.26 | 2,071,100 | — | — |
| 2026-03-27 | $24.60 | $24.60 | 3,264,900 | — | — |
| 2026-03-26 | $25.84 | $25.84 | 1,733,200 | — | — |
| 2026-03-25 | $26.14 | $26.14 | 2,167,400 | — | — |
| 2026-03-24 | $26.03 | $26.03 | 1,614,300 | — | — |
| 2026-03-23 | $25.82 | $25.82 | 2,232,300 | — | — |
| 2026-03-20 | $24.89 | $24.89 | 2,318,100 | — | — |
| 2026-03-19 | $25.26 | $25.26 | 2,061,600 | — | — |
| 2026-03-18 | $25.22 | $25.22 | 2,156,900 | — | — |
| 2026-03-17 | $26.05 | $26.05 | 2,600,900 | — | — |
| 2026-03-16 | $25.02 | $25.02 | 2,469,700 | — | — |
| 2026-03-13 | $24.61 | $24.61 | 3,280,000 | — | — |
| 2026-03-12 | $25.44 | $25.44 | 1,967,900 | — | — |
| 2026-03-11 | $26.61 | $26.61 | 2,850,800 | — | — |
| 2026-03-10 | $26.00 | $26.00 | 2,874,100 | — | — |
| 2026-03-09 | $26.70 | $26.70 | 2,656,400 | — | — |
| 2026-03-06 | $26.86 | $26.86 | 2,878,800 | — | — |
| 2026-03-05 | $27.93 | $27.93 | 1,947,900 | — | — |
| 2026-03-04 | $28.43 | $28.43 | 1,320,900 | — | — |
| 2026-03-03 | $28.67 | $28.67 | 2,755,500 | — | — |
| 2026-03-02 | $29.44 | $29.44 | 2,502,700 | — | — |
| 2026-02-27 | $29.21 | $29.21 | 2,479,500 | — | — |
| 2026-02-26 | $29.30 | $29.30 | 2,882,700 | — | — |
| 2026-02-25 | $29.59 | $29.59 | 2,612,700 | — | — |
| 2026-02-24 | $29.43 | $29.43 | 2,303,000 | — | — |
| 2026-02-23 | $28.98 | $28.98 | 2,429,400 | — | — |
| 2026-02-20 | $29.12 | $29.12 | 2,625,100 | — | — |
| 2026-02-19 | $28.72 | $28.72 | 2,459,600 | — | — |
| 2026-02-18 | $28.50 | $28.50 | 3,598,900 | — | — |
| 2026-02-17 | $28.07 | $28.07 | 3,199,900 | — | — |
| 2026-02-13 | $28.97 | $28.97 | 2,193,400 | — | — |
| 2026-02-12 | $28.77 | $28.77 | 4,347,500 | — | — |
| 2026-02-11 | $30.26 | $30.26 | 3,500,000 | — | — |
| 2026-02-10 | $30.17 | $30.17 | 3,986,800 | — | — |
| 2026-02-09 | $29.36 | $29.36 | 4,899,300 | — | — |
| 2026-02-06 | $29.10 | $29.10 | 9,980,900 | — | — |
| 2026-02-05 | $24.71 | $24.71 | 9,458,600 | — | — |
| 2026-02-04 | $23.66 | $23.66 | 3,336,300 | — | — |
| 2026-02-03 | $22.91 | $22.91 | 3,309,200 | — | — |
| 2026-02-02 | $23.26 | $23.26 | 4,978,600 | — | — |
| 2026-01-30 | $23.47 | $23.47 | 3,283,900 | — | — |
| 2026-01-29 | $23.39 | $23.39 | 3,327,000 | — | — |
| 2026-01-28 | $24.08 | $24.08 | 2,676,200 | — | — |
| 2026-01-27 | $24.11 | $24.11 | 1,717,800 | — | — |
| 2026-01-26 | $24.05 | $24.05 | 1,946,900 | — | — |
| 2026-01-23 | $23.84 | $23.84 | 1,753,500 | — | — |
| 2026-01-22 | $24.41 | $24.41 | 1,843,500 | — | — |
| 2026-01-21 | $24.67 | $24.67 | 2,559,000 | — | — |
| 2026-01-20 | $24.34 | $24.34 | 2,659,100 | — | — |
| 2026-01-16 | $25.24 | $25.24 | 4,039,500 | — | — |
| 2026-01-15 | $24.69 | $24.69 | 3,660,800 | — | — |
| 2026-01-14 | $24.20 | $24.20 | 3,126,500 | — | — |
| 2026-01-13 | $23.23 | $23.23 | 1,746,300 | — | — |
| 2026-01-12 | $23.38 | $23.38 | 3,130,500 | — | — |
| 2026-01-09 | $23.63 | $23.63 | 2,500,400 | — | — |
| 2026-01-08 | $23.62 | $23.62 | 1,875,500 | — | — |
| 2026-01-07 | $22.93 | $22.93 | 2,667,400 | — | — |
| 2026-01-06 | $23.21 | $23.21 | 2,218,500 | — | — |
| 2026-01-05 | $22.55 | $22.55 | 1,734,300 | — | — |
| 2026-01-02 | $21.69 | $21.69 | 1,395,600 | — | — |