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
- 2025-10-09 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 | — | — | — | $30.00 | 3,698 |
| 2026-09-03 | — | — | — | $30.49 | 10,322 |
| 2026-09-02 | — | — | — | $29.43 | 5,926 |
| 2026-09-01 | — | — | — | $29.08 | 4,343 |
| 2026-08-31 | — | — | — | $29.29 | 3,873 |
| 2026-08-28 | — | — | — | $29.17 | 1,946 |
| 2026-08-27 | $29.26 | $29.90 | 91,900 | $29.15 | 3,549 |
| 2026-08-26 | $28.80 | $29.43 | 98,400 | $28.75 | 2,648 |
| 2026-08-25 | $28.74 | $29.36 | 64,100 | $28.38 | 1,769 |
| 2026-08-24 | $28.11 | $28.72 | 100,000 | $28.61 | 2,205 |
| 2026-08-21 | $28.38 | $29.00 | 69,000 | $28.05 | 2,991 |
| 2026-08-20 | $28.13 | $28.74 | 60,000 | $27.63 | 2,253 |
| 2026-08-19 | $27.86 | $28.47 | 83,600 | $27.37 | 9,292 |
| 2026-08-18 | $27.18 | $27.77 | 107,800 | $27.44 | 2,946 |
| 2026-08-17 | $26.89 | $27.47 | 89,600 | $26.85 | 2,672 |
| 2026-08-14 | $27.19 | $27.78 | 97,200 | $27.78 | 2,900 |
| 2026-08-13 | $27.40 | $28.00 | 173,600 | $27.21 | 6,273 |
| 2026-08-12 | $26.94 | $27.53 | 93,900 | $27.33 | 2,227 |
| 2026-08-11 | $27.23 | $27.82 | 69,900 | $27.70 | 3,977 |
| 2026-08-10 | $27.83 | $28.43 | 77,700 | $28.64 | 6,156 |
| 2026-08-07 | $28.83 | $29.46 | 103,500 | $28.37 | 7,556 |
| 2026-08-06 | $28.43 | $29.05 | 91,100 | $30.00 | 1,653 |
| 2026-08-05 | $30.21 | $30.87 | 110,400 | $29.15 | 4,911 |
| 2026-08-04 | $29.42 | $30.06 | 403,700 | $28.48 | 9,572 |
| 2026-08-03 | $28.53 | $29.15 | 150,200 | $29.31 | 5,919 |
| 2026-07-31 | $28.59 | $29.21 | 153,200 | $29.39 | 5,400 |
| 2026-07-30 | $29.63 | $30.27 | 87,000 | $30.32 | 4,630 |
| 2026-07-29 | $30.04 | $30.69 | 104,700 | $29.67 | 3,689 |
| 2026-07-28 | $30.00 | $30.44 | 114,900 | $29.85 | 5,135 |
| 2026-07-27 | $29.89 | $30.33 | 107,500 | $28.83 | 7,042 |
| 2026-07-24 | $28.55 | $28.97 | 60,300 | $28.48 | 3,041 |
| 2026-07-23 | $28.37 | $28.78 | 110,200 | $28.67 | 8,025 |
| 2026-07-22 | $28.72 | $29.14 | 173,400 | $29.53 | 32,318 |
| 2026-07-21 | $30.08 | $30.52 | 104,900 | $29.81 | 8,286 |
| 2026-07-20 | $29.91 | $30.35 | 87,000 | $30.17 | 8,356 |
| 2026-07-17 | $30.16 | $30.60 | 142,300 | — | — |
| 2026-07-16 | $30.46 | $30.90 | 290,200 | — | — |
| 2026-07-15 | $30.15 | $30.59 | 387,300 | — | — |
| 2026-07-14 | $34.57 | $35.07 | 181,000 | — | — |
| 2026-07-13 | $33.55 | $34.04 | 74,400 | — | — |
| 2026-07-10 | $33.64 | $34.13 | 115,200 | — | — |
| 2026-07-09 | $34.51 | $35.01 | 113,500 | — | — |
| 2026-07-08 | $34.30 | $34.80 | 160,300 | — | — |
| 2026-07-07 | $35.01 | $35.52 | 79,000 | — | — |
| 2026-07-06 | $34.66 | $35.17 | 67,900 | — | — |
| 2026-07-02 | $34.36 | $34.86 | 129,100 | — | — |
| 2026-07-01 | $34.30 | $34.80 | 86,700 | — | — |
| 2026-06-30 | $32.85 | $33.33 | 94,100 | — | — |
| 2026-06-29 | $32.94 | $33.42 | 151,500 | — | — |
| 2026-06-26 | $33.11 | $33.59 | 351,300 | — | — |
| 2026-06-25 | $30.58 | $31.03 | 54,400 | — | — |
| 2026-06-24 | $31.51 | $31.97 | 114,100 | — | — |
| 2026-06-23 | $31.00 | $31.45 | 130,100 | — | — |
| 2026-06-22 | $30.48 | $30.92 | 135,800 | — | — |
| 2026-06-18 | $30.54 | $30.99 | 162,500 | — | — |
| 2026-06-17 | $29.92 | $30.36 | 97,300 | — | — |
| 2026-06-16 | $30.56 | $31.01 | 121,400 | — | — |
| 2026-06-15 | $29.75 | $30.18 | 108,500 | — | — |
| 2026-06-12 | $30.81 | $31.26 | 73,200 | — | — |
| 2026-06-11 | $31.26 | $31.72 | 79,400 | — | — |
| 2026-06-10 | $30.87 | $31.32 | 55,000 | — | — |
| 2026-06-09 | $30.69 | $31.14 | 68,800 | — | — |
| 2026-06-08 | $30.53 | $30.98 | 39,600 | — | — |
| 2026-06-05 | $30.33 | $30.77 | 76,200 | — | — |
| 2026-06-04 | $31.19 | $31.64 | 117,500 | — | — |
| 2026-06-03 | $30.42 | $30.86 | 121,500 | — | — |
| 2026-06-02 | $30.75 | $31.20 | 102,700 | — | — |
| 2026-06-01 | $31.39 | $31.85 | 96,300 | — | — |
| 2026-05-29 | $30.24 | $30.68 | 99,200 | — | — |
| 2026-05-28 | $30.06 | $30.50 | 64,100 | — | — |
| 2026-05-27 | $29.98 | $30.42 | 62,200 | — | — |
| 2026-05-26 | $29.94 | $30.38 | 69,200 | — | — |
| 2026-05-22 | $30.01 | $30.45 | 161,700 | — | — |
| 2026-05-21 | $29.06 | $29.48 | 93,000 | — | — |
| 2026-05-20 | $28.66 | $29.08 | 107,700 | — | — |
| 2026-05-19 | $29.36 | $29.79 | 95,200 | — | — |
| 2026-05-18 | $29.01 | $29.43 | 68,300 | — | — |
| 2026-05-15 | $29.36 | $29.79 | 80,400 | — | — |
| 2026-05-14 | $29.68 | $30.11 | 78,200 | — | — |
| 2026-05-13 | $28.69 | $29.11 | 146,900 | — | — |
| 2026-05-12 | $31.00 | $31.45 | 43,700 | — | — |
| 2026-05-11 | $30.24 | $30.68 | 65,400 | — | — |
| 2026-05-08 | $30.52 | $30.96 | 120,200 | — | — |
| 2026-05-07 | $30.62 | $31.07 | 90,800 | — | — |
| 2026-05-06 | $29.96 | $30.40 | 122,100 | — | — |
| 2026-05-05 | $29.96 | $30.40 | 72,000 | — | — |
| 2026-05-04 | $28.74 | $29.16 | 47,300 | — | — |
| 2026-05-01 | $29.96 | $30.40 | 123,600 | — | — |
| 2026-04-30 | $28.02 | $28.43 | 82,000 | — | — |
| 2026-04-29 | $27.34 | $27.74 | 44,900 | — | — |
| 2026-04-28 | $27.83 | $28.02 | 43,900 | — | — |
| 2026-04-27 | $27.61 | $27.80 | 72,000 | — | — |
| 2026-04-24 | $27.77 | $27.96 | 118,800 | — | — |
| 2026-04-23 | $26.70 | $26.88 | 107,200 | — | — |
| 2026-04-22 | $28.03 | $28.22 | 127,500 | — | — |
| 2026-04-21 | $28.81 | $29.01 | 155,400 | — | — |
| 2026-04-20 | $28.91 | $29.11 | 126,900 | — | — |
| 2026-04-17 | $28.62 | $28.82 | 136,500 | — | — |
| 2026-04-16 | $27.77 | $27.96 | 125,800 | — | — |
| 2026-04-15 | $28.25 | $28.45 | 98,300 | — | — |
| 2026-04-14 | $28.33 | $28.53 | 133,600 | — | — |
| 2026-04-13 | $28.57 | $28.77 | 188,100 | — | — |
| 2026-04-10 | $27.90 | $28.09 | 125,700 | — | — |
| 2026-04-09 | $29.17 | $29.37 | 353,500 | — | — |
| 2026-04-08 | $30.79 | $31.00 | 373,700 | — | — |
| 2026-04-07 | $31.04 | $31.25 | 113,200 | — | — |
| 2026-04-06 | $31.50 | $31.72 | 82,200 | — | — |
| 2026-04-02 | $31.35 | $31.57 | 38,000 | — | — |
| 2026-04-01 | $32.00 | $32.22 | 181,300 | — | — |
| 2026-03-31 | $31.46 | $31.68 | 92,200 | — | — |
| 2026-03-30 | $31.29 | $31.51 | 82,500 | — | — |
| 2026-03-27 | $30.67 | $30.88 | 136,000 | — | — |
| 2026-03-26 | $30.64 | $30.85 | 106,600 | — | — |
| 2026-03-25 | $31.67 | $31.89 | 63,500 | — | — |
| 2026-03-24 | $30.13 | $30.34 | 92,200 | — | — |
| 2026-03-23 | $28.39 | $28.59 | 171,700 | — | — |
| 2026-03-20 | $26.50 | $26.68 | 180,000 | — | — |
| 2026-03-19 | $26.97 | $27.16 | 67,300 | — | — |
| 2026-03-18 | $27.30 | $27.49 | 109,800 | — | — |
| 2026-03-17 | $27.55 | $27.74 | 54,000 | — | — |
| 2026-03-16 | $27.69 | $27.88 | 54,100 | — | — |
| 2026-03-13 | $27.44 | $27.63 | 57,300 | — | — |
| 2026-03-12 | $27.48 | $27.67 | 69,900 | — | — |
| 2026-03-11 | $29.01 | $29.21 | 38,100 | — | — |
| 2026-03-10 | $28.46 | $28.66 | 61,500 | — | — |
| 2026-03-09 | $29.28 | $29.48 | 59,700 | — | — |
| 2026-03-06 | $30.31 | $30.52 | 30,800 | — | — |
| 2026-03-05 | $30.48 | $30.69 | 50,600 | — | — |
| 2026-03-04 | $30.15 | $30.36 | 41,400 | — | — |
| 2026-03-03 | $31.11 | $31.33 | 61,000 | — | — |
| 2026-03-02 | $29.89 | $30.10 | 46,000 | — | — |
| 2026-02-27 | $29.60 | $29.80 | 45,000 | — | — |
| 2026-02-26 | $30.25 | $30.46 | 35,700 | — | — |
| 2026-02-25 | $29.52 | $29.72 | 46,500 | — | — |
| 2026-02-24 | $29.18 | $29.38 | 34,000 | — | — |
| 2026-02-23 | $28.02 | $28.21 | 42,300 | — | — |
| 2026-02-20 | $29.58 | $29.78 | 67,400 | — | — |
| 2026-02-19 | $29.55 | $29.75 | 56,300 | — | — |
| 2026-02-18 | $30.02 | $30.23 | 77,500 | — | — |
| 2026-02-17 | $28.48 | $28.68 | 65,600 | — | — |
| 2026-02-13 | $28.33 | $28.53 | 59,900 | — | — |
| 2026-02-12 | $27.53 | $27.72 | 44,300 | — | — |
| 2026-02-11 | $27.61 | $27.80 | 69,400 | — | — |
| 2026-02-10 | $28.90 | $29.10 | 58,800 | — | — |
| 2026-02-09 | $28.59 | $28.79 | 99,700 | — | — |
| 2026-02-06 | $28.84 | $29.04 | 61,400 | — | — |
| 2026-02-05 | $27.69 | $27.88 | 108,300 | — | — |
| 2026-02-04 | $29.29 | $29.49 | 70,600 | — | — |
| 2026-02-03 | $29.60 | $29.80 | 88,700 | — | — |
| 2026-02-02 | $31.22 | $31.44 | 116,700 | — | — |
| 2026-01-30 | $30.51 | $30.72 | 111,300 | — | — |
| 2026-01-29 | $29.86 | $30.07 | 55,600 | — | — |
| 2026-01-28 | $30.29 | $30.50 | 60,100 | — | — |
| 2026-01-27 | $30.55 | $30.55 | 71,200 | — | — |
| 2026-01-26 | $31.80 | $31.80 | 53,700 | — | — |
| 2026-01-23 | $32.58 | $32.58 | 134,600 | — | — |
| 2026-01-22 | $32.03 | $32.03 | 77,400 | — | — |
| 2026-01-21 | $30.50 | $30.50 | 106,400 | — | — |
| 2026-01-20 | $29.95 | $29.95 | 101,600 | — | — |
| 2026-01-16 | $30.36 | $30.36 | 84,300 | — | — |
| 2026-01-15 | $30.47 | $30.47 | 179,700 | — | — |
| 2026-01-14 | $28.39 | $28.39 | 201,400 | — | — |
| 2026-01-13 | $31.71 | $31.71 | 193,600 | — | — |
| 2026-01-12 | $33.45 | $33.45 | 65,700 | — | — |
| 2026-01-09 | $31.68 | $31.68 | 147,200 | — | — |
| 2026-01-08 | $33.00 | $33.00 | 85,200 | — | — |
| 2026-01-07 | $32.02 | $32.02 | 152,100 | — | — |
| 2026-01-06 | $34.19 | $34.19 | 151,300 | — | — |
| 2026-01-05 | $32.46 | $32.46 | 147,200 | — | — |
| 2026-01-02 | $29.67 | $29.67 | 176,300 | — | — |