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
- 2019-06-19 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 | — | — | — | $29.65 | 39,927 |
| 2026-09-03 | — | — | — | $30.37 | 33,736 |
| 2026-09-02 | — | — | — | $31.48 | 42,594 |
| 2026-09-01 | — | — | — | $30.50 | 26,465 |
| 2026-08-31 | — | — | — | $31.32 | 48,975 |
| 2026-08-28 | — | — | — | $32.65 | 40,823 |
| 2026-08-27 | $32.59 | $32.59 | 939,300 | $33.14 | 68,471 |
| 2026-08-26 | $33.09 | $33.09 | 1,155,300 | $33.21 | 35,894 |
| 2026-08-25 | $33.46 | $33.46 | 728,600 | $32.91 | 36,460 |
| 2026-08-24 | $32.32 | $32.32 | 562,300 | $32.06 | 14,272 |
| 2026-08-21 | $32.29 | $32.29 | 1,274,400 | $31.67 | 51,223 |
| 2026-08-20 | $31.40 | $31.40 | 1,485,500 | $32.36 | 51,893 |
| 2026-08-19 | $33.03 | $33.03 | 1,472,200 | $32.76 | 64,195 |
| 2026-08-18 | $32.14 | $32.14 | 574,600 | $32.23 | 33,533 |
| 2026-08-17 | $32.13 | $32.13 | 444,700 | $31.39 | 25,736 |
| 2026-08-14 | $31.27 | $31.27 | 495,100 | $31.73 | 31,472 |
| 2026-08-13 | $31.31 | $31.31 | 481,000 | $33.31 | 33,570 |
| 2026-08-12 | $32.97 | $32.97 | 978,000 | $32.56 | 64,612 |
| 2026-08-11 | $32.96 | $32.96 | 1,308,700 | $32.61 | 62,023 |
| 2026-08-10 | $32.23 | $32.23 | 424,600 | $32.61 | 18,682 |
| 2026-08-07 | $32.71 | $32.71 | 866,600 | $32.23 | 39,730 |
| 2026-08-06 | $31.93 | $31.93 | 690,900 | $31.99 | 34,393 |
| 2026-08-05 | $31.93 | $31.93 | 634,800 | $32.18 | 43,000 |
| 2026-08-04 | $31.67 | $31.67 | 1,319,900 | $29.28 | 88,380 |
| 2026-08-03 | $29.56 | $29.56 | 3,152,000 | $28.94 | 40,015 |
| 2026-07-31 | $28.86 | $28.86 | 715,800 | $29.79 | 39,940 |
| 2026-07-30 | $30.04 | $30.04 | 689,500 | $29.67 | 67,214 |
| 2026-07-29 | $29.48 | $29.48 | 700,200 | $29.78 | 45,867 |
| 2026-07-28 | $29.39 | $29.39 | 598,400 | $29.75 | 34,533 |
| 2026-07-27 | $29.31 | $29.31 | 594,600 | $29.60 | 43,569 |
| 2026-07-24 | $29.30 | $29.30 | 441,800 | $29.88 | 33,244 |
| 2026-07-23 | $29.65 | $29.65 | 669,300 | $28.54 | 44,750 |
| 2026-07-22 | $28.96 | $28.96 | 416,600 | $28.63 | 24,807 |
| 2026-07-21 | $28.81 | $28.81 | 604,500 | $27.70 | 22,373 |
| 2026-07-20 | $27.68 | $27.68 | 546,500 | $29.42 | 38,874 |
| 2026-07-17 | $29.05 | $29.05 | 414,000 | — | — |
| 2026-07-16 | $29.11 | $29.11 | 555,100 | — | — |
| 2026-07-15 | $29.91 | $29.91 | 592,400 | — | — |
| 2026-07-14 | $29.13 | $29.13 | 560,300 | — | — |
| 2026-07-13 | $29.46 | $29.46 | 580,500 | — | — |
| 2026-07-10 | $31.38 | $31.38 | 614,900 | — | — |
| 2026-07-09 | $32.83 | $32.83 | 493,800 | — | — |
| 2026-07-08 | $32.65 | $32.65 | 1,010,900 | — | — |
| 2026-07-07 | $33.02 | $33.02 | 904,600 | — | — |
| 2026-07-06 | $32.43 | $32.43 | 696,900 | — | — |
| 2026-07-02 | $32.70 | $32.70 | 1,013,200 | — | — |
| 2026-07-01 | $32.71 | $32.71 | 1,190,600 | — | — |
| 2026-06-30 | $32.72 | $32.72 | 3,369,100 | — | — |
| 2026-06-29 | $32.39 | $32.39 | 652,100 | — | — |
| 2026-06-26 | $32.00 | $32.00 | 3,258,000 | — | — |
| 2026-06-25 | $30.40 | $30.40 | 916,300 | — | — |
| 2026-06-24 | $30.39 | $30.39 | 676,900 | — | — |
| 2026-06-23 | $31.11 | $31.11 | 1,182,700 | — | — |
| 2026-06-22 | $30.97 | $30.97 | 617,100 | — | — |
| 2026-06-18 | $31.00 | $31.00 | 1,971,100 | — | — |
| 2026-06-17 | $30.26 | $30.26 | 955,200 | — | — |
| 2026-06-16 | $29.15 | $29.15 | 410,700 | — | — |
| 2026-06-15 | $30.00 | $30.00 | 833,900 | — | — |
| 2026-06-12 | $29.82 | $29.82 | 478,900 | — | — |
| 2026-06-11 | $29.36 | $29.36 | 498,400 | — | — |
| 2026-06-10 | $28.48 | $28.48 | 534,000 | — | — |
| 2026-06-09 | $29.37 | $29.37 | 453,600 | — | — |
| 2026-06-08 | $29.00 | $29.00 | 331,400 | — | — |
| 2026-06-05 | $30.01 | $30.01 | 569,500 | — | — |
| 2026-06-04 | $30.12 | $30.12 | 595,500 | — | — |
| 2026-06-03 | $29.46 | $29.46 | 449,800 | — | — |
| 2026-06-02 | $28.68 | $28.68 | 611,400 | — | — |
| 2026-06-01 | $30.47 | $30.47 | 467,600 | — | — |
| 2026-05-29 | $30.91 | $30.91 | 543,800 | — | — |
| 2026-05-28 | $31.61 | $31.61 | 386,000 | — | — |
| 2026-05-27 | $31.45 | $31.45 | 359,100 | — | — |
| 2026-05-26 | $31.03 | $31.03 | 478,400 | — | — |
| 2026-05-22 | $29.34 | $29.34 | 682,800 | — | — |
| 2026-05-21 | $29.67 | $29.67 | 488,000 | — | — |
| 2026-05-20 | $30.30 | $30.30 | 950,600 | — | — |
| 2026-05-19 | $29.96 | $29.96 | 704,600 | — | — |
| 2026-05-18 | $29.03 | $29.03 | 745,400 | — | — |
| 2026-05-15 | $30.08 | $30.08 | 673,600 | — | — |
| 2026-05-14 | $31.36 | $31.36 | 533,900 | — | — |
| 2026-05-13 | $31.70 | $31.70 | 838,000 | — | — |
| 2026-05-12 | $32.49 | $32.49 | 297,900 | — | — |
| 2026-05-11 | $32.64 | $32.64 | 461,100 | — | — |
| 2026-05-08 | $32.89 | $32.89 | 693,100 | — | — |
| 2026-05-07 | $32.79 | $32.79 | 407,300 | — | — |
| 2026-05-06 | $33.28 | $33.28 | 575,000 | — | — |
| 2026-05-05 | $32.96 | $32.96 | 337,500 | — | — |
| 2026-05-04 | $34.18 | $34.18 | 518,500 | — | — |
| 2026-05-01 | $33.08 | $33.08 | 471,800 | — | — |
| 2026-04-30 | $32.72 | $32.72 | 476,000 | — | — |
| 2026-04-29 | $32.42 | $32.42 | 586,000 | — | — |
| 2026-04-28 | $33.33 | $33.33 | 402,600 | — | — |
| 2026-04-27 | $33.71 | $33.71 | 276,400 | — | — |
| 2026-04-24 | $34.03 | $34.03 | 398,300 | — | — |
| 2026-04-23 | $34.93 | $34.93 | 363,600 | — | — |
| 2026-04-22 | $35.90 | $35.90 | 449,000 | — | — |
| 2026-04-21 | $35.61 | $35.61 | 429,100 | — | — |
| 2026-04-20 | $36.46 | $36.46 | 746,000 | — | — |
| 2026-04-17 | $37.27 | $37.27 | 894,300 | — | — |
| 2026-04-16 | $35.34 | $35.34 | 326,800 | — | — |
| 2026-04-15 | $35.54 | $35.54 | 309,800 | — | — |
| 2026-04-14 | $35.86 | $35.86 | 663,400 | — | — |
| 2026-04-13 | $35.05 | $35.05 | 772,300 | — | — |
| 2026-04-10 | $34.33 | $34.33 | 358,100 | — | — |
| 2026-04-09 | $35.15 | $35.15 | 493,200 | — | — |
| 2026-04-08 | $34.87 | $34.87 | 1,245,900 | — | — |
| 2026-04-07 | $33.78 | $33.78 | 461,000 | — | — |
| 2026-04-06 | $32.79 | $32.79 | 528,900 | — | — |
| 2026-04-02 | $32.74 | $32.74 | 564,300 | — | — |
| 2026-04-01 | $31.99 | $31.99 | 686,200 | — | — |
| 2026-03-31 | $32.56 | $32.56 | 1,069,400 | — | — |
| 2026-03-30 | $31.77 | $31.77 | 480,000 | — | — |
| 2026-03-27 | $32.85 | $32.85 | 500,700 | — | — |
| 2026-03-26 | $33.70 | $33.70 | 3,079,700 | — | — |
| 2026-03-25 | $33.79 | $33.79 | 1,111,100 | — | — |
| 2026-03-24 | $32.18 | $32.18 | 688,100 | — | — |
| 2026-03-23 | $33.40 | $33.40 | 441,100 | — | — |
| 2026-03-20 | $33.51 | $33.51 | 2,012,400 | — | — |
| 2026-03-19 | $33.19 | $33.19 | 858,600 | — | — |
| 2026-03-18 | $31.02 | $31.02 | 843,500 | — | — |
| 2026-03-17 | $32.87 | $32.87 | 694,700 | — | — |
| 2026-03-16 | $33.96 | $33.96 | 555,600 | — | — |
| 2026-03-13 | $33.19 | $33.19 | 1,821,000 | — | — |
| 2026-03-12 | $36.48 | $36.48 | 526,100 | — | — |
| 2026-03-11 | $37.94 | $37.94 | 477,600 | — | — |
| 2026-03-10 | $38.35 | $38.35 | 1,091,300 | — | — |
| 2026-03-09 | $38.31 | $38.31 | 750,300 | — | — |
| 2026-03-06 | $35.48 | $35.48 | 1,833,500 | — | — |
| 2026-03-05 | $34.65 | $34.65 | 769,800 | — | — |
| 2026-03-04 | $34.42 | $34.42 | 530,500 | — | — |
| 2026-03-03 | $33.78 | $33.78 | 663,100 | — | — |
| 2026-03-02 | $36.69 | $36.69 | 910,400 | — | — |
| 2026-02-27 | $36.41 | $36.41 | 653,500 | — | — |
| 2026-02-26 | $35.55 | $35.55 | 633,200 | — | — |
| 2026-02-25 | $35.50 | $35.50 | 446,000 | — | — |
| 2026-02-24 | $35.50 | $35.50 | 851,100 | — | — |
| 2026-02-23 | $36.23 | $36.23 | 904,100 | — | — |
| 2026-02-20 | $34.29 | $34.29 | 874,300 | — | — |
| 2026-02-19 | $34.37 | $34.37 | 1,190,100 | — | — |
| 2026-02-18 | $30.98 | $30.98 | 544,000 | — | — |
| 2026-02-17 | $31.09 | $31.09 | 480,800 | — | — |
| 2026-02-13 | $31.91 | $31.91 | 510,000 | — | — |
| 2026-02-12 | $31.89 | $31.89 | 450,800 | — | — |
| 2026-02-11 | $32.22 | $32.22 | 572,700 | — | — |
| 2026-02-10 | $32.44 | $32.44 | 549,500 | — | — |
| 2026-02-09 | $31.99 | $31.99 | 406,500 | — | — |
| 2026-02-06 | $32.40 | $32.40 | 1,014,700 | — | — |
| 2026-02-05 | $30.48 | $30.48 | 718,800 | — | — |
| 2026-02-04 | $32.00 | $32.00 | 653,300 | — | — |
| 2026-02-03 | $33.79 | $33.79 | 504,600 | — | — |
| 2026-02-02 | $30.77 | $30.77 | 549,100 | — | — |
| 2026-01-30 | $30.34 | $30.34 | 557,700 | — | — |
| 2026-01-29 | $31.07 | $31.07 | 534,900 | — | — |
| 2026-01-28 | $29.40 | $29.40 | 526,400 | — | — |
| 2026-01-27 | $29.51 | $29.51 | 328,200 | — | — |
| 2026-01-26 | $29.25 | $29.25 | 454,200 | — | — |
| 2026-01-23 | $29.46 | $29.46 | 503,800 | — | — |
| 2026-01-22 | $30.05 | $30.05 | 705,600 | — | — |
| 2026-01-21 | $29.50 | $29.50 | 567,400 | — | — |
| 2026-01-20 | $28.72 | $28.72 | 888,000 | — | — |
| 2026-01-16 | $28.70 | $28.70 | 1,138,400 | — | — |
| 2026-01-15 | $29.28 | $29.28 | 779,700 | — | — |
| 2026-01-14 | $30.97 | $30.97 | 587,600 | — | — |
| 2026-01-13 | $30.58 | $30.58 | 632,000 | — | — |
| 2026-01-12 | $29.42 | $29.42 | 1,965,000 | — | — |
| 2026-01-09 | $32.85 | $32.85 | 674,200 | — | — |
| 2026-01-08 | $33.68 | $33.68 | 629,700 | — | — |
| 2026-01-07 | $35.17 | $35.17 | 982,400 | — | — |
| 2026-01-06 | $35.22 | $35.22 | 1,189,200 | — | — |
| 2026-01-05 | $32.55 | $32.55 | 836,800 | — | — |
| 2026-01-02 | $30.90 | $30.90 | 677,400 | — | — |