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
- 2018-03-15 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 | — | — | — | $29.80 | 44,840 |
| 2026-09-03 | — | — | — | $29.84 | 36,211 |
| 2026-09-02 | — | — | — | $30.42 | 89,490 |
| 2026-09-01 | — | — | — | $29.20 | 93,068 |
| 2026-08-31 | — | — | — | $28.74 | 51,430 |
| 2026-08-28 | — | — | — | $30.21 | 68,239 |
| 2026-08-27 | $30.59 | $30.59 | 806,100 | $30.65 | 74,880 |
| 2026-08-26 | $30.76 | $30.76 | 685,600 | $31.46 | 44,805 |
| 2026-08-25 | $31.57 | $31.57 | 655,600 | $30.79 | 28,180 |
| 2026-08-24 | $30.12 | $30.12 | 1,296,300 | $30.22 | 43,979 |
| 2026-08-21 | $30.34 | $30.34 | 1,055,200 | $29.98 | 25,835 |
| 2026-08-20 | $29.52 | $29.52 | 1,546,200 | $29.89 | 63,891 |
| 2026-08-19 | $30.35 | $30.35 | 1,816,200 | $30.17 | 103,130 |
| 2026-08-18 | $29.51 | $29.51 | 896,400 | $29.22 | 65,771 |
| 2026-08-17 | $29.56 | $29.56 | 2,174,600 | $29.27 | 142,160 |
| 2026-08-14 | $29.48 | $29.48 | 1,151,100 | $28.44 | 141,527 |
| 2026-08-13 | $28.86 | $28.86 | 984,900 | $29.13 | 70,944 |
| 2026-08-12 | $28.96 | $28.96 | 943,900 | $29.00 | 45,805 |
| 2026-08-11 | $28.74 | $28.74 | 766,900 | $28.74 | 55,993 |
| 2026-08-10 | $28.72 | $28.72 | 912,700 | $28.67 | 60,211 |
| 2026-08-07 | $28.62 | $28.62 | 1,061,500 | $29.12 | 76,796 |
| 2026-08-06 | $28.33 | $28.33 | 2,696,600 | $29.39 | 96,759 |
| 2026-08-05 | $27.70 | $27.70 | 1,043,800 | $28.96 | 49,314 |
| 2026-08-04 | $28.80 | $28.80 | 845,200 | $28.12 | 48,637 |
| 2026-08-03 | $27.62 | $27.62 | 855,900 | $27.70 | 43,798 |
| 2026-07-31 | $28.19 | $28.19 | 1,271,500 | $28.08 | 75,233 |
| 2026-07-30 | $28.25 | $28.25 | 813,600 | $27.18 | 84,739 |
| 2026-07-29 | $26.45 | $26.45 | 856,200 | $27.37 | 46,893 |
| 2026-07-28 | $27.05 | $27.05 | 1,580,300 | $27.60 | 71,250 |
| 2026-07-27 | $27.84 | $27.84 | 1,268,800 | $28.78 | 77,511 |
| 2026-07-24 | $28.42 | $28.42 | 1,230,500 | $29.87 | 46,918 |
| 2026-07-23 | $29.73 | $29.73 | 1,217,600 | $30.09 | 53,074 |
| 2026-07-22 | $29.97 | $29.97 | 1,035,300 | $29.07 | 80,598 |
| 2026-07-21 | $29.48 | $29.48 | 1,084,400 | $28.42 | 68,375 |
| 2026-07-20 | $28.17 | $28.17 | 1,127,300 | $28.44 | 64,757 |
| 2026-07-17 | $27.37 | $27.37 | 781,600 | — | — |
| 2026-07-16 | $26.64 | $26.64 | 1,303,100 | — | — |
| 2026-07-15 | $28.02 | $28.02 | 718,700 | — | — |
| 2026-07-14 | $28.33 | $28.33 | 802,000 | — | — |
| 2026-07-13 | $28.07 | $28.07 | 954,800 | — | — |
| 2026-07-10 | $28.92 | $28.92 | 811,700 | — | — |
| 2026-07-09 | $29.96 | $29.96 | 753,400 | — | — |
| 2026-07-08 | $30.26 | $30.26 | 1,135,900 | — | — |
| 2026-07-07 | $30.25 | $30.25 | 794,200 | — | — |
| 2026-07-06 | $29.98 | $29.98 | 762,000 | — | — |
| 2026-07-02 | $30.33 | $30.33 | 1,325,800 | — | — |
| 2026-07-01 | $28.92 | $28.92 | 1,664,800 | — | — |
| 2026-06-30 | $30.83 | $30.83 | 1,344,500 | — | — |
| 2026-06-29 | $31.08 | $31.08 | 1,565,100 | — | — |
| 2026-06-26 | $31.00 | $31.00 | 4,352,600 | — | — |
| 2026-06-25 | $30.25 | $30.25 | 2,509,200 | — | — |
| 2026-06-24 | $28.80 | $28.80 | 1,789,200 | — | — |
| 2026-06-23 | $28.18 | $28.18 | 2,341,900 | — | — |
| 2026-06-22 | $27.23 | $27.23 | 3,580,800 | — | — |
| 2026-06-18 | $24.31 | $24.31 | 2,309,000 | — | — |
| 2026-06-17 | $24.12 | $24.12 | 920,400 | — | — |
| 2026-06-16 | $23.55 | $23.55 | 695,000 | — | — |
| 2026-06-15 | $24.18 | $24.18 | 1,218,700 | — | — |
| 2026-06-12 | $23.80 | $23.80 | 1,447,400 | — | — |
| 2026-06-11 | $23.30 | $23.30 | 1,285,400 | — | — |
| 2026-06-10 | $22.12 | $22.12 | 2,249,900 | — | — |
| 2026-06-09 | $23.64 | $23.64 | 1,160,500 | — | — |
| 2026-06-08 | $23.32 | $23.32 | 812,200 | — | — |
| 2026-06-05 | $23.19 | $23.19 | 1,035,800 | — | — |
| 2026-06-04 | $24.69 | $24.69 | 632,400 | — | — |
| 2026-06-03 | $23.86 | $23.86 | 956,600 | — | — |
| 2026-06-02 | $24.47 | $24.47 | 1,179,700 | — | — |
| 2026-06-01 | $25.67 | $25.67 | 1,450,100 | — | — |
| 2026-05-29 | $25.34 | $25.34 | 2,182,100 | — | — |
| 2026-05-28 | $24.48 | $24.48 | 715,900 | — | — |
| 2026-05-27 | $23.97 | $23.97 | 754,600 | — | — |
| 2026-05-26 | $24.13 | $24.13 | 1,110,100 | — | — |
| 2026-05-22 | $23.43 | $23.43 | 516,500 | — | — |
| 2026-05-21 | $23.87 | $23.87 | 405,600 | — | — |
| 2026-05-20 | $23.74 | $23.74 | 797,500 | — | — |
| 2026-05-19 | $22.75 | $22.75 | 754,500 | — | — |
| 2026-05-18 | $23.40 | $23.40 | 1,126,900 | — | — |
| 2026-05-15 | $23.78 | $23.78 | 968,100 | — | — |
| 2026-05-14 | $24.95 | $24.95 | 695,200 | — | — |
| 2026-05-13 | $25.00 | $25.00 | 637,700 | — | — |
| 2026-05-12 | $24.90 | $24.90 | 691,100 | — | — |
| 2026-05-11 | $24.86 | $24.86 | 637,900 | — | — |
| 2026-05-08 | $25.36 | $25.36 | 967,700 | — | — |
| 2026-05-07 | $24.78 | $24.78 | 893,100 | — | — |
| 2026-05-06 | $26.00 | $26.00 | 1,825,400 | — | — |
| 2026-05-05 | $26.06 | $26.06 | 1,150,800 | — | — |
| 2026-05-04 | $26.05 | $26.05 | 1,223,800 | — | — |
| 2026-05-01 | $25.68 | $25.68 | 986,400 | — | — |
| 2026-04-30 | $25.50 | $25.50 | 1,163,500 | — | — |
| 2026-04-29 | $24.13 | $24.13 | 1,121,000 | — | — |
| 2026-04-28 | $24.80 | $24.80 | 1,478,500 | — | — |
| 2026-04-27 | $24.95 | $24.95 | 1,141,500 | — | — |
| 2026-04-24 | $25.50 | $25.50 | 731,400 | — | — |
| 2026-04-23 | $25.13 | $25.13 | 1,526,700 | — | — |
| 2026-04-22 | $26.62 | $26.62 | 4,112,700 | — | — |
| 2026-04-21 | $24.52 | $24.52 | 3,647,700 | — | — |
| 2026-04-20 | $22.74 | $22.74 | 2,045,700 | — | — |
| 2026-04-17 | $24.25 | $24.25 | 695,700 | — | — |
| 2026-04-16 | $23.59 | $23.59 | 678,500 | — | — |
| 2026-04-15 | $23.70 | $23.70 | 1,047,600 | — | — |
| 2026-04-14 | $23.01 | $23.01 | 660,400 | — | — |
| 2026-04-13 | $22.39 | $22.39 | 755,200 | — | — |
| 2026-04-10 | $22.34 | $22.34 | 590,600 | — | — |
| 2026-04-09 | $23.28 | $23.28 | 565,800 | — | — |
| 2026-04-08 | $22.65 | $22.65 | 1,060,900 | — | — |
| 2026-04-07 | $22.07 | $22.07 | 714,200 | — | — |
| 2026-04-06 | $22.24 | $22.24 | 655,000 | — | — |
| 2026-04-02 | $22.96 | $22.96 | 1,576,000 | — | — |
| 2026-04-01 | $21.84 | $21.84 | 1,478,500 | — | — |
| 2026-03-31 | $21.60 | $21.60 | 1,460,500 | — | — |
| 2026-03-30 | $20.65 | $20.65 | 718,200 | — | — |
| 2026-03-27 | $20.28 | $20.28 | 734,700 | — | — |
| 2026-03-26 | $21.21 | $21.21 | 950,600 | — | — |
| 2026-03-25 | $21.46 | $21.46 | 847,100 | — | — |
| 2026-03-24 | $20.25 | $20.25 | 1,454,700 | — | — |
| 2026-03-23 | $21.41 | $21.41 | 923,900 | — | — |
| 2026-03-20 | $21.64 | $21.64 | 4,158,000 | — | — |
| 2026-03-19 | $22.43 | $22.43 | 826,500 | — | — |
| 2026-03-18 | $22.21 | $22.21 | 822,300 | — | — |
| 2026-03-17 | $22.59 | $22.59 | 598,800 | — | — |
| 2026-03-16 | $22.45 | $22.45 | 1,099,000 | — | — |
| 2026-03-13 | $21.97 | $21.97 | 1,173,200 | — | — |
| 2026-03-12 | $22.70 | $22.70 | 1,147,000 | — | — |
| 2026-03-11 | $24.42 | $24.42 | 1,348,600 | — | — |
| 2026-03-10 | $24.56 | $24.56 | 1,562,200 | — | — |
| 2026-03-09 | $23.43 | $23.43 | 1,421,200 | — | — |
| 2026-03-06 | $22.11 | $22.11 | 654,400 | — | — |
| 2026-03-05 | $22.21 | $22.21 | 1,160,600 | — | — |
| 2026-03-04 | $22.68 | $22.68 | 1,017,900 | — | — |
| 2026-03-03 | $22.43 | $22.43 | 1,309,700 | — | — |
| 2026-03-02 | $23.94 | $23.94 | 3,229,900 | — | — |
| 2026-02-27 | $20.37 | $20.37 | 1,762,500 | — | — |
| 2026-02-26 | $19.54 | $19.54 | 1,242,100 | — | — |
| 2026-02-25 | $20.27 | $20.27 | 775,500 | — | — |
| 2026-02-24 | $20.19 | $20.19 | 1,633,100 | — | — |
| 2026-02-23 | $18.85 | $18.85 | 1,254,500 | — | — |
| 2026-02-20 | $18.99 | $18.99 | 1,153,500 | — | — |
| 2026-02-19 | $19.48 | $19.48 | 1,146,400 | — | — |
| 2026-02-18 | $19.43 | $19.43 | 1,118,800 | — | — |
| 2026-02-17 | $19.24 | $19.24 | 953,400 | — | — |
| 2026-02-13 | $18.92 | $18.92 | 1,449,400 | — | — |
| 2026-02-12 | $19.96 | $19.96 | 1,864,300 | — | — |
| 2026-02-11 | $21.36 | $21.36 | 685,100 | — | — |
| 2026-02-10 | $20.78 | $20.78 | 475,200 | — | — |
| 2026-02-09 | $21.13 | $21.13 | 569,400 | — | — |
| 2026-02-06 | $21.03 | $21.03 | 833,100 | — | — |
| 2026-02-05 | $20.03 | $20.03 | 923,200 | — | — |
| 2026-02-04 | $20.99 | $20.99 | 733,600 | — | — |
| 2026-02-03 | $21.96 | $21.96 | 668,900 | — | — |
| 2026-02-02 | $21.66 | $21.66 | 1,003,800 | — | — |
| 2026-01-30 | $21.04 | $21.04 | 1,274,800 | — | — |
| 2026-01-29 | $21.79 | $21.79 | 821,000 | — | — |
| 2026-01-28 | $21.70 | $21.70 | 1,059,900 | — | — |
| 2026-01-27 | $22.99 | $22.99 | 878,700 | — | — |
| 2026-01-26 | $22.48 | $22.48 | 756,200 | — | — |
| 2026-01-23 | $22.13 | $22.13 | 765,000 | — | — |
| 2026-01-22 | $23.06 | $23.06 | 1,055,600 | — | — |
| 2026-01-21 | $22.95 | $22.95 | 806,300 | — | — |
| 2026-01-20 | $21.95 | $21.95 | 731,700 | — | — |
| 2026-01-16 | $21.80 | $21.80 | 1,195,200 | — | — |
| 2026-01-15 | $21.79 | $21.79 | 1,634,800 | — | — |
| 2026-01-14 | $24.56 | $24.56 | 2,093,400 | — | — |
| 2026-01-13 | $22.74 | $22.74 | 3,097,700 | — | — |
| 2026-01-12 | $21.30 | $21.30 | 1,114,600 | — | — |
| 2026-01-09 | $21.01 | $21.01 | 2,414,200 | — | — |
| 2026-01-08 | $21.35 | $21.35 | 1,623,500 | — | — |
| 2026-01-07 | $23.20 | $23.20 | 1,239,300 | — | — |
| 2026-01-06 | $21.69 | $21.69 | 1,545,100 | — | — |
| 2026-01-05 | $21.77 | $21.77 | 2,085,400 | — | — |
| 2026-01-02 | $23.29 | $23.29 | 1,026,000 | — | — |