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
- 2020-12-16 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 | — | — | — | $27.96 | 112,792 |
| 2026-09-03 | — | — | — | $28.41 | 106,690 |
| 2026-09-02 | — | — | — | $27.33 | 108,592 |
| 2026-09-01 | — | — | — | $28.09 | 203,384 |
| 2026-08-31 | — | — | — | $28.61 | 177,545 |
| 2026-08-28 | — | — | — | $30.68 | 161,547 |
| 2026-08-27 | $30.46 | $30.46 | 2,845,200 | $30.81 | 107,594 |
| 2026-08-26 | $30.47 | $30.47 | 3,038,300 | $30.55 | 104,719 |
| 2026-08-25 | $30.58 | $30.58 | 2,651,200 | $29.81 | 99,964 |
| 2026-08-24 | $29.89 | $29.89 | 3,353,300 | $30.39 | 92,277 |
| 2026-08-21 | $30.30 | $30.30 | 4,626,500 | $29.00 | 173,770 |
| 2026-08-20 | $28.86 | $28.86 | 7,810,100 | $30.32 | 389,297 |
| 2026-08-19 | $30.60 | $30.60 | 5,887,600 | $29.57 | 197,644 |
| 2026-08-18 | $29.11 | $29.11 | 3,643,900 | $29.06 | 155,656 |
| 2026-08-17 | $29.75 | $29.75 | 3,976,700 | $30.34 | 157,171 |
| 2026-08-14 | $30.43 | $30.43 | 2,968,800 | $31.05 | 91,857 |
| 2026-08-13 | $30.97 | $30.97 | 4,852,900 | $29.34 | 132,489 |
| 2026-08-12 | $29.10 | $29.10 | 4,550,800 | $30.04 | 107,337 |
| 2026-08-11 | $29.89 | $29.89 | 3,682,400 | $30.00 | 82,194 |
| 2026-08-10 | $30.21 | $30.21 | 3,698,300 | $30.51 | 93,173 |
| 2026-08-07 | $31.09 | $31.09 | 4,445,900 | $30.27 | 118,730 |
| 2026-08-06 | $29.71 | $29.71 | 5,041,200 | $29.29 | 141,609 |
| 2026-08-05 | $30.20 | $30.20 | 12,328,600 | $33.55 | 357,086 |
| 2026-08-04 | $30.32 | $30.32 | 7,817,800 | $29.90 | 248,941 |
| 2026-08-03 | $29.43 | $29.43 | 4,784,900 | $28.01 | 118,169 |
| 2026-07-31 | $27.44 | $27.44 | 3,319,300 | $26.91 | 103,042 |
| 2026-07-30 | $27.04 | $27.04 | 4,071,600 | $26.49 | 151,647 |
| 2026-07-29 | $26.60 | $26.60 | 5,100,000 | $27.53 | 238,019 |
| 2026-07-28 | $27.82 | $27.82 | 3,644,400 | $27.46 | 114,341 |
| 2026-07-27 | $27.49 | $27.49 | 3,109,600 | $27.82 | 92,417 |
| 2026-07-24 | $26.93 | $26.93 | 3,884,100 | $28.38 | 94,343 |
| 2026-07-23 | $27.59 | $27.59 | 3,388,200 | $28.01 | 114,444 |
| 2026-07-22 | $28.64 | $28.64 | 2,537,000 | $28.86 | 95,185 |
| 2026-07-21 | $29.27 | $29.27 | 2,665,400 | $28.72 | 111,397 |
| 2026-07-20 | $28.82 | $28.82 | 2,749,000 | $29.51 | 79,475 |
| 2026-07-17 | $29.51 | $29.51 | 4,171,900 | — | — |
| 2026-07-16 | $30.88 | $30.88 | 3,249,300 | — | — |
| 2026-07-15 | $31.59 | $31.59 | 2,587,600 | — | — |
| 2026-07-14 | $31.72 | $31.72 | 3,282,300 | — | — |
| 2026-07-13 | $31.46 | $31.46 | 3,267,300 | — | — |
| 2026-07-10 | $32.74 | $32.74 | 2,699,400 | — | — |
| 2026-07-09 | $33.23 | $33.23 | 3,129,600 | — | — |
| 2026-07-08 | $31.81 | $31.81 | 4,452,900 | — | — |
| 2026-07-07 | $33.06 | $33.06 | 4,665,100 | — | — |
| 2026-07-06 | $34.33 | $34.33 | 5,647,200 | — | — |
| 2026-07-02 | $34.78 | $34.78 | 3,816,600 | — | — |
| 2026-07-01 | $35.74 | $35.74 | 3,716,800 | — | — |
| 2026-06-30 | $35.43 | $35.43 | 4,313,400 | — | — |
| 2026-06-29 | $35.03 | $35.03 | 5,351,500 | — | — |
| 2026-06-26 | $33.66 | $33.66 | 6,060,800 | — | — |
| 2026-06-25 | $32.97 | $32.97 | 3,903,000 | — | — |
| 2026-06-24 | $32.65 | $32.65 | 4,795,600 | — | — |
| 2026-06-23 | $31.46 | $31.46 | 3,325,200 | — | — |
| 2026-06-22 | $31.32 | $31.32 | 3,460,100 | — | — |
| 2026-06-18 | $32.43 | $32.43 | 5,230,500 | — | — |
| 2026-06-17 | $30.46 | $30.46 | 6,374,100 | — | — |
| 2026-06-16 | $32.24 | $32.24 | 4,204,100 | — | — |
| 2026-06-15 | $32.36 | $32.36 | 7,086,400 | — | — |
| 2026-06-12 | $30.50 | $30.50 | 4,848,100 | — | — |
| 2026-06-11 | $31.79 | $31.79 | 5,177,500 | — | — |
| 2026-06-10 | $30.30 | $30.30 | 3,445,800 | — | — |
| 2026-06-09 | $31.06 | $31.06 | 4,047,600 | — | — |
| 2026-06-08 | $31.00 | $31.00 | 3,940,000 | — | — |
| 2026-06-05 | $29.74 | $29.74 | 4,773,500 | — | — |
| 2026-06-04 | $32.27 | $32.27 | 4,213,700 | — | — |
| 2026-06-03 | $30.29 | $30.29 | 5,467,600 | — | — |
| 2026-06-02 | $32.39 | $32.39 | 4,907,700 | — | — |
| 2026-06-01 | $33.61 | $33.61 | 4,265,400 | — | — |
| 2026-05-29 | $33.79 | $33.79 | 5,885,600 | — | — |
| 2026-05-28 | $32.69 | $32.69 | 5,462,200 | — | — |
| 2026-05-27 | $30.72 | $30.72 | 4,017,600 | — | — |
| 2026-05-26 | $30.62 | $30.62 | 5,854,000 | — | — |
| 2026-05-22 | $28.56 | $28.56 | 3,253,500 | — | — |
| 2026-05-21 | $28.85 | $28.85 | 3,814,600 | — | — |
| 2026-05-20 | $28.84 | $28.84 | 4,444,000 | — | — |
| 2026-05-19 | $28.08 | $28.08 | 5,436,300 | — | — |
| 2026-05-18 | $27.94 | $27.94 | 5,378,600 | — | — |
| 2026-05-15 | $29.51 | $29.51 | 5,507,800 | — | — |
| 2026-05-14 | $29.71 | $29.71 | 4,741,100 | — | — |
| 2026-05-13 | $26.99 | $26.99 | 4,900,800 | — | — |
| 2026-05-12 | $27.84 | $27.84 | 3,544,900 | — | — |
| 2026-05-11 | $28.69 | $28.69 | 3,772,600 | — | — |
| 2026-05-08 | $28.96 | $28.96 | 4,636,200 | — | — |
| 2026-05-07 | $29.00 | $29.00 | 7,132,900 | — | — |
| 2026-05-06 | $28.70 | $28.70 | 9,785,600 | — | — |
| 2026-05-05 | $31.17 | $31.17 | 7,864,700 | — | — |
| 2026-05-04 | $32.08 | $32.08 | 3,814,400 | — | — |
| 2026-05-01 | $32.74 | $32.74 | 3,667,000 | — | — |
| 2026-04-30 | $31.58 | $31.58 | 4,597,000 | — | — |
| 2026-04-29 | $30.48 | $30.48 | 5,364,700 | — | — |
| 2026-04-28 | $32.86 | $32.86 | 3,062,100 | — | — |
| 2026-04-27 | $33.11 | $33.11 | 2,861,900 | — | — |
| 2026-04-24 | $33.49 | $33.49 | 2,540,200 | — | — |
| 2026-04-23 | $32.82 | $32.82 | 3,601,800 | — | — |
| 2026-04-22 | $34.74 | $34.74 | 2,942,800 | — | — |
| 2026-04-21 | $33.20 | $33.20 | 4,948,400 | — | — |
| 2026-04-20 | $34.86 | $34.86 | 4,181,500 | — | — |
| 2026-04-17 | $34.57 | $34.57 | 6,564,400 | — | — |
| 2026-04-16 | $33.09 | $33.09 | 5,824,800 | — | — |
| 2026-04-15 | $33.36 | $33.36 | 9,626,600 | — | — |
| 2026-04-14 | $29.53 | $29.53 | 4,203,500 | — | — |
| 2026-04-13 | $28.06 | $28.06 | 4,340,600 | — | — |
| 2026-04-10 | $27.26 | $27.26 | 2,395,700 | — | — |
| 2026-04-09 | $27.41 | $27.41 | 2,553,300 | — | — |
| 2026-04-08 | $27.31 | $27.31 | 4,552,700 | — | — |
| 2026-04-07 | $26.45 | $26.45 | 3,418,100 | — | — |
| 2026-04-06 | $26.91 | $26.91 | 3,988,600 | — | — |
| 2026-04-02 | $25.58 | $25.58 | 2,794,700 | — | — |
| 2026-04-01 | $25.36 | $25.36 | 4,648,500 | — | — |
| 2026-03-31 | $25.65 | $25.65 | 6,086,000 | — | — |
| 2026-03-30 | $24.22 | $24.22 | 4,545,900 | — | — |
| 2026-03-27 | $24.77 | $24.77 | 3,248,900 | — | — |
| 2026-03-26 | $25.33 | $25.33 | 3,578,600 | — | — |
| 2026-03-25 | $26.09 | $26.09 | 3,399,800 | — | — |
| 2026-03-24 | $26.60 | $26.60 | 3,888,600 | — | — |
| 2026-03-23 | $27.91 | $27.91 | 6,723,400 | — | — |
| 2026-03-20 | $25.98 | $25.98 | 5,952,200 | — | — |
| 2026-03-19 | $26.77 | $26.77 | 5,279,300 | — | — |
| 2026-03-18 | $25.83 | $25.83 | 6,724,600 | — | — |
| 2026-03-17 | $27.83 | $27.83 | 5,161,000 | — | — |
| 2026-03-16 | $27.79 | $27.79 | 4,727,900 | — | — |
| 2026-03-13 | $26.36 | $26.36 | 6,760,700 | — | — |
| 2026-03-12 | $25.76 | $25.76 | 4,991,300 | — | — |
| 2026-03-11 | $27.47 | $27.47 | 7,178,900 | — | — |
| 2026-03-10 | $28.16 | $28.16 | 6,264,400 | — | — |
| 2026-03-09 | $27.92 | $27.92 | 4,402,000 | — | — |
| 2026-03-06 | $27.78 | $27.78 | 4,054,200 | — | — |
| 2026-03-05 | $28.61 | $28.61 | 4,885,400 | — | — |
| 2026-03-04 | $28.36 | $28.36 | 4,051,100 | — | — |
| 2026-03-03 | $28.24 | $28.24 | 5,383,300 | — | — |
| 2026-03-02 | $28.28 | $28.28 | 6,492,600 | — | — |
| 2026-02-27 | $27.23 | $27.23 | 5,478,000 | — | — |
| 2026-02-26 | $29.67 | $29.67 | 4,440,500 | — | — |
| 2026-02-25 | $28.44 | $28.44 | 4,005,100 | — | — |
| 2026-02-24 | $28.14 | $28.14 | 4,312,300 | — | — |
| 2026-02-23 | $27.26 | $27.26 | 6,319,800 | — | — |
| 2026-02-20 | $29.29 | $29.29 | 6,655,400 | — | — |
| 2026-02-19 | $30.65 | $30.65 | 6,423,600 | — | — |
| 2026-02-18 | $31.53 | $31.53 | 5,164,100 | — | — |
| 2026-02-17 | $31.97 | $31.97 | 8,685,700 | — | — |
| 2026-02-13 | $30.68 | $30.68 | 9,845,900 | — | — |
| 2026-02-12 | $30.19 | $30.19 | 13,356,800 | — | — |
| 2026-02-11 | $33.10 | $33.10 | 17,738,500 | — | — |
| 2026-02-10 | $38.96 | $38.96 | 10,402,100 | — | — |
| 2026-02-09 | $38.85 | $38.85 | 3,538,000 | — | — |
| 2026-02-06 | $38.24 | $38.24 | 3,964,000 | — | — |
| 2026-02-05 | $34.62 | $34.62 | 4,516,900 | — | — |
| 2026-02-04 | $37.92 | $37.92 | 4,251,700 | — | — |
| 2026-02-03 | $38.58 | $38.58 | 3,768,200 | — | — |
| 2026-02-02 | $39.69 | $39.69 | 3,363,200 | — | — |
| 2026-01-30 | $39.25 | $39.25 | 4,487,500 | — | — |
| 2026-01-29 | $41.53 | $41.53 | 3,316,400 | — | — |
| 2026-01-28 | $43.17 | $43.17 | 3,146,700 | — | — |
| 2026-01-27 | $45.20 | $45.20 | 2,335,600 | — | — |
| 2026-01-26 | $45.92 | $45.92 | 2,906,200 | — | — |
| 2026-01-23 | $45.29 | $45.29 | 2,393,900 | — | — |
| 2026-01-22 | $46.28 | $46.28 | 2,068,200 | — | — |
| 2026-01-21 | $46.09 | $46.09 | 3,878,500 | — | — |
| 2026-01-20 | $44.61 | $44.61 | 3,562,500 | — | — |
| 2026-01-16 | $48.12 | $48.12 | 2,616,800 | — | — |
| 2026-01-15 | $47.91 | $47.91 | 3,223,000 | — | — |
| 2026-01-14 | $46.45 | $46.45 | 2,738,700 | — | — |
| 2026-01-13 | $47.10 | $47.10 | 4,209,700 | — | — |
| 2026-01-12 | $45.25 | $45.25 | 8,511,000 | — | — |
| 2026-01-09 | $49.12 | $49.12 | 2,247,300 | — | — |
| 2026-01-08 | $50.61 | $50.61 | 2,048,100 | — | — |
| 2026-01-07 | $50.32 | $50.32 | 2,412,700 | — | — |
| 2026-01-06 | $50.68 | $50.68 | 5,496,900 | — | — |
| 2026-01-05 | $50.70 | $50.70 | 9,162,400 | — | — |
| 2026-01-02 | $45.84 | $45.84 | 7,070,300 | — | — |