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
- 2018-06-21 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 | — | — | — | $30.31 | 14,285 |
| 2026-09-03 | — | — | — | $31.17 | 11,409 |
| 2026-09-02 | — | — | — | $31.31 | 13,479 |
| 2026-09-01 | — | — | — | $30.46 | 10,138 |
| 2026-08-31 | — | — | — | $33.75 | 46,438 |
| 2026-08-28 | — | — | — | $35.76 | 20,257 |
| 2026-08-27 | $36.70 | $36.70 | 278,100 | $35.88 | 22,003 |
| 2026-08-26 | $35.97 | $35.97 | 145,200 | $37.24 | 12,418 |
| 2026-08-25 | $37.71 | $37.71 | 144,500 | $37.11 | 11,164 |
| 2026-08-24 | $36.47 | $36.47 | 222,300 | $37.76 | 7,674 |
| 2026-08-21 | $37.63 | $37.63 | 188,600 | $37.13 | 12,053 |
| 2026-08-20 | $36.05 | $36.05 | 196,800 | $37.31 | 13,814 |
| 2026-08-19 | $37.04 | $37.04 | 200,000 | $37.06 | 13,321 |
| 2026-08-18 | $36.61 | $36.61 | 453,300 | $33.50 | 23,548 |
| 2026-08-17 | $33.85 | $33.85 | 143,900 | $35.26 | 15,033 |
| 2026-08-14 | $34.91 | $34.91 | 84,200 | $34.51 | 8,867 |
| 2026-08-13 | $33.98 | $33.98 | 277,800 | $37.12 | 19,597 |
| 2026-08-12 | $36.83 | $36.83 | 665,600 | $32.04 | 37,975 |
| 2026-08-11 | $31.87 | $31.87 | 162,600 | $33.30 | 10,091 |
| 2026-08-10 | $32.71 | $32.71 | 139,400 | $31.60 | 4,521 |
| 2026-08-07 | $30.98 | $30.98 | 271,600 | $31.22 | 5,219 |
| 2026-08-06 | $30.22 | $30.22 | 92,000 | $29.46 | 1,786 |
| 2026-08-05 | $29.56 | $29.56 | 125,900 | $29.09 | 3,112 |
| 2026-08-04 | $29.17 | $29.17 | 145,900 | $28.27 | 4,082 |
| 2026-08-03 | $27.92 | $27.92 | 106,000 | $27.68 | 9,937 |
| 2026-07-31 | $28.03 | $28.03 | 253,100 | $28.97 | 19,329 |
| 2026-07-30 | $28.51 | $28.51 | 185,500 | $28.34 | 23,218 |
| 2026-07-29 | $28.43 | $28.43 | 165,200 | $30.33 | 12,415 |
| 2026-07-28 | $29.80 | $29.80 | 146,300 | $30.48 | 8,856 |
| 2026-07-27 | $30.61 | $30.61 | 160,900 | $30.81 | 13,731 |
| 2026-07-24 | $30.37 | $30.37 | 99,100 | $31.78 | 6,644 |
| 2026-07-23 | $31.61 | $31.61 | 105,100 | $31.72 | 6,929 |
| 2026-07-22 | $31.59 | $31.59 | 127,700 | $32.45 | 7,005 |
| 2026-07-21 | $32.80 | $32.80 | 146,200 | $32.55 | 8,558 |
| 2026-07-20 | $32.07 | $32.07 | 145,800 | $32.75 | 9,198 |
| 2026-07-17 | $32.60 | $32.60 | 289,300 | — | — |
| 2026-07-16 | $30.65 | $30.65 | 162,800 | — | — |
| 2026-07-15 | $32.50 | $32.50 | 240,900 | — | — |
| 2026-07-14 | $34.81 | $34.81 | 266,100 | — | — |
| 2026-07-13 | $34.34 | $34.34 | 150,100 | — | — |
| 2026-07-10 | $34.37 | $34.37 | 100,600 | — | — |
| 2026-07-09 | $35.27 | $35.27 | 216,200 | — | — |
| 2026-07-08 | $35.48 | $35.48 | 279,700 | — | — |
| 2026-07-07 | $36.54 | $36.54 | 365,000 | — | — |
| 2026-07-06 | $35.22 | $35.22 | 244,500 | — | — |
| 2026-07-02 | $37.93 | $37.93 | 478,500 | — | — |
| 2026-07-01 | $32.74 | $32.74 | 231,700 | — | — |
| 2026-06-30 | $34.38 | $34.38 | 193,600 | — | — |
| 2026-06-29 | $33.09 | $33.09 | 256,800 | — | — |
| 2026-06-26 | $31.99 | $31.99 | 307,200 | — | — |
| 2026-06-25 | $31.03 | $31.03 | 80,000 | — | — |
| 2026-06-24 | $30.72 | $30.72 | 95,800 | — | — |
| 2026-06-23 | $30.59 | $30.59 | 86,300 | — | — |
| 2026-06-22 | $30.34 | $30.34 | 106,800 | — | — |
| 2026-06-18 | $30.02 | $30.02 | 106,700 | — | — |
| 2026-06-17 | $30.06 | $30.06 | 190,400 | — | — |
| 2026-06-16 | $30.01 | $30.01 | 88,200 | — | — |
| 2026-06-15 | $29.39 | $29.39 | 103,600 | — | — |
| 2026-06-12 | $30.28 | $30.28 | 101,600 | — | — |
| 2026-06-11 | $29.34 | $29.34 | 158,800 | — | — |
| 2026-06-10 | $28.05 | $28.05 | 101,700 | — | — |
| 2026-06-09 | $28.56 | $28.56 | 258,800 | — | — |
| 2026-06-08 | $29.10 | $29.10 | 84,400 | — | — |
| 2026-06-05 | $29.00 | $29.00 | 85,500 | — | — |
| 2026-06-04 | $29.13 | $29.13 | 65,200 | — | — |
| 2026-06-03 | $28.42 | $28.42 | 131,000 | — | — |
| 2026-06-02 | $27.43 | $27.43 | 189,500 | — | — |
| 2026-06-01 | $28.89 | $28.89 | 157,200 | — | — |
| 2026-05-29 | $31.17 | $31.17 | 336,500 | — | — |
| 2026-05-28 | $29.78 | $29.78 | 89,200 | — | — |
| 2026-05-27 | $30.43 | $30.43 | 228,400 | — | — |
| 2026-05-26 | $29.99 | $29.99 | 367,300 | — | — |
| 2026-05-22 | $29.12 | $29.12 | 109,600 | — | — |
| 2026-05-21 | $28.52 | $28.52 | 103,200 | — | — |
| 2026-05-20 | $28.84 | $28.84 | 180,800 | — | — |
| 2026-05-19 | $27.29 | $27.29 | 215,800 | — | — |
| 2026-05-18 | $27.70 | $27.70 | 377,800 | — | — |
| 2026-05-15 | $27.89 | $27.89 | 298,100 | — | — |
| 2026-05-14 | $29.80 | $29.80 | 234,900 | — | — |
| 2026-05-13 | $28.81 | $28.81 | 222,400 | — | — |
| 2026-05-12 | $27.96 | $27.96 | 237,600 | — | — |
| 2026-05-11 | $27.52 | $27.52 | 548,500 | — | — |
| 2026-05-08 | $29.00 | $29.00 | 432,700 | — | — |
| 2026-05-07 | $26.87 | $26.87 | 242,100 | — | — |
| 2026-05-06 | $29.02 | $29.02 | 237,400 | — | — |
| 2026-05-05 | $29.36 | $29.36 | 96,700 | — | — |
| 2026-05-04 | $29.65 | $29.65 | 180,200 | — | — |
| 2026-05-01 | $29.06 | $29.06 | 117,300 | — | — |
| 2026-04-30 | $27.97 | $27.97 | 129,900 | — | — |
| 2026-04-29 | $27.07 | $27.07 | 225,500 | — | — |
| 2026-04-28 | $27.20 | $27.20 | 185,000 | — | — |
| 2026-04-27 | $28.75 | $28.75 | 154,900 | — | — |
| 2026-04-24 | $28.54 | $28.54 | 255,800 | — | — |
| 2026-04-23 | $28.44 | $28.44 | 335,800 | — | — |
| 2026-04-22 | $28.50 | $28.50 | 242,700 | — | — |
| 2026-04-21 | $27.64 | $27.64 | 451,500 | — | — |
| 2026-04-20 | $28.76 | $28.76 | 219,800 | — | — |
| 2026-04-17 | $29.51 | $29.51 | 175,200 | — | — |
| 2026-04-16 | $29.68 | $29.68 | 127,400 | — | — |
| 2026-04-15 | $29.69 | $29.69 | 169,300 | — | — |
| 2026-04-14 | $29.95 | $29.95 | 198,300 | — | — |
| 2026-04-13 | $29.96 | $29.96 | 218,600 | — | — |
| 2026-04-10 | $30.72 | $30.72 | 99,300 | — | — |
| 2026-04-09 | $31.09 | $31.09 | 167,100 | — | — |
| 2026-04-08 | $30.06 | $30.06 | 161,000 | — | — |
| 2026-04-07 | $29.04 | $29.04 | 311,600 | — | — |
| 2026-04-06 | $29.98 | $29.98 | 168,400 | — | — |
| 2026-04-02 | $30.52 | $30.52 | 163,100 | — | — |
| 2026-04-01 | $30.78 | $30.78 | 158,900 | — | — |
| 2026-03-31 | $30.91 | $30.91 | 152,800 | — | — |
| 2026-03-30 | $28.87 | $28.87 | 230,100 | — | — |
| 2026-03-27 | $29.35 | $29.35 | 157,700 | — | — |
| 2026-03-26 | $30.76 | $30.76 | 129,800 | — | — |
| 2026-03-25 | $31.06 | $31.06 | 204,400 | — | — |
| 2026-03-24 | $30.07 | $30.07 | 123,700 | — | — |
| 2026-03-23 | $29.44 | $29.44 | 195,900 | — | — |
| 2026-03-20 | $29.88 | $29.88 | 290,700 | — | — |
| 2026-03-19 | $30.83 | $30.83 | 290,900 | — | — |
| 2026-03-18 | $32.15 | $32.15 | 201,400 | — | — |
| 2026-03-17 | $31.48 | $31.48 | 220,500 | — | — |
| 2026-03-16 | $32.40 | $32.40 | 114,700 | — | — |
| 2026-03-13 | $33.31 | $33.31 | 270,300 | — | — |
| 2026-03-12 | $34.12 | $34.12 | 260,300 | — | — |
| 2026-03-11 | $34.79 | $34.79 | 415,200 | — | — |
| 2026-03-10 | $33.24 | $33.24 | 451,000 | — | — |
| 2026-03-09 | $34.00 | $34.00 | 726,700 | — | — |
| 2026-03-06 | $35.87 | $35.87 | 1,145,400 | — | — |
| 2026-03-05 | $27.85 | $27.85 | 471,900 | — | — |
| 2026-03-04 | $27.41 | $27.41 | 483,500 | — | — |
| 2026-03-03 | $24.40 | $24.40 | 323,100 | — | — |
| 2026-03-02 | $23.00 | $23.00 | 185,000 | — | — |
| 2026-02-27 | $23.45 | $23.45 | 225,700 | — | — |
| 2026-02-26 | $23.93 | $23.93 | 297,600 | — | — |
| 2026-02-25 | $23.11 | $23.11 | 494,100 | — | — |
| 2026-02-24 | $21.35 | $21.35 | 214,500 | — | — |
| 2026-02-23 | $21.19 | $21.19 | 177,000 | — | — |
| 2026-02-20 | $21.37 | $21.37 | 249,000 | — | — |
| 2026-02-19 | $21.00 | $21.00 | 432,200 | — | — |
| 2026-02-18 | $21.12 | $21.12 | 457,500 | — | — |
| 2026-02-17 | $21.09 | $21.09 | 302,000 | — | — |
| 2026-02-13 | $22.28 | $22.28 | 411,200 | — | — |
| 2026-02-12 | $22.71 | $22.71 | 702,100 | — | — |
| 2026-02-11 | $22.01 | $22.01 | 1,362,600 | — | — |
| 2026-02-10 | $21.05 | $21.05 | 3,481,100 | — | — |
| 2026-02-09 | $24.83 | $24.83 | 266,600 | — | — |
| 2026-02-06 | $24.37 | $24.37 | 291,500 | — | — |
| 2026-02-05 | $22.86 | $22.86 | 794,300 | — | — |
| 2026-02-04 | $23.22 | $23.22 | 231,100 | — | — |
| 2026-02-03 | $22.94 | $22.94 | 562,700 | — | — |
| 2026-02-02 | $22.52 | $22.52 | 428,600 | — | — |
| 2026-01-30 | $19.99 | $19.99 | 217,200 | — | — |
| 2026-01-29 | $20.69 | $20.69 | 310,000 | — | — |
| 2026-01-28 | $19.79 | $19.79 | 182,700 | — | — |
| 2026-01-27 | $20.37 | $20.37 | 215,900 | — | — |
| 2026-01-26 | $19.28 | $19.28 | 218,400 | — | — |
| 2026-01-23 | $20.16 | $20.16 | 279,700 | — | — |
| 2026-01-22 | $19.05 | $19.05 | 159,000 | — | — |
| 2026-01-21 | $18.84 | $18.84 | 182,400 | — | — |
| 2026-01-20 | $19.10 | $19.10 | 259,500 | — | — |
| 2026-01-16 | $18.80 | $18.80 | 305,600 | — | — |
| 2026-01-15 | $19.51 | $19.51 | 215,900 | — | — |
| 2026-01-14 | $19.67 | $19.67 | 133,800 | — | — |
| 2026-01-13 | $19.75 | $19.75 | 161,300 | — | — |
| 2026-01-12 | $19.60 | $19.60 | 158,400 | — | — |
| 2026-01-09 | $20.56 | $20.56 | 422,700 | — | — |
| 2026-01-08 | $21.46 | $21.46 | 193,900 | — | — |
| 2026-01-07 | $21.74 | $21.74 | 321,600 | — | — |
| 2026-01-06 | $20.58 | $20.58 | 225,400 | — | — |
| 2026-01-05 | $19.71 | $19.71 | 270,000 | — | — |
| 2026-01-02 | $20.91 | $20.91 | 143,100 | — | — |