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
- 2018-01-02 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 | — | — | — | $25.57 | 1,183,864 |
| 2026-09-03 | — | — | — | $25.83 | 524,245 |
| 2026-09-02 | — | — | — | $25.53 | 342,559 |
| 2026-09-01 | — | — | — | $25.71 | 357,827 |
| 2026-08-31 | — | — | — | $25.80 | 328,241 |
| 2026-08-28 | — | — | — | $25.95 | 319,393 |
| 2026-08-27 | $25.77 | $40.66 | 8,227,400 | $25.90 | 449,416 |
| 2026-08-26 | $26.00 | $41.03 | 6,055,600 | $26.33 | 372,098 |
| 2026-08-25 | $26.29 | $41.48 | 7,298,400 | $26.79 | 379,533 |
| 2026-08-24 | $26.78 | $42.26 | 11,111,200 | $26.67 | 429,515 |
| 2026-08-21 | $26.51 | $41.83 | 10,591,900 | $26.64 | 486,646 |
| 2026-08-20 | $26.57 | $41.92 | 5,688,600 | $26.35 | 450,365 |
| 2026-08-19 | $26.37 | $41.61 | 6,474,000 | $26.09 | 534,371 |
| 2026-08-18 | $25.91 | $40.88 | 5,970,600 | $26.22 | 507,126 |
| 2026-08-17 | $25.96 | $40.96 | 6,816,700 | $26.13 | 439,118 |
| 2026-08-14 | $26.36 | $41.59 | 11,461,400 | $26.36 | 303,158 |
| 2026-08-13 | $26.34 | $41.56 | 12,934,700 | $26.19 | 422,866 |
| 2026-08-12 | $26.07 | $41.14 | 8,670,700 | $25.95 | 780,412 |
| 2026-08-11 | $25.98 | $40.99 | 8,034,000 | $26.07 | 322,159 |
| 2026-08-10 | $26.07 | $41.14 | 10,499,700 | $26.56 | 522,202 |
| 2026-08-07 | $26.74 | $42.19 | 7,172,100 | $26.58 | 594,743 |
| 2026-08-06 | $26.54 | $41.88 | 7,562,400 | $26.68 | 636,850 |
| 2026-08-05 | $26.40 | $41.66 | 7,891,800 | $26.56 | 696,384 |
| 2026-08-04 | $26.59 | $41.96 | 20,792,100 | $26.21 | 1,077,991 |
| 2026-08-03 | $26.54 | $41.88 | 19,730,100 | $26.65 | 1,026,509 |
| 2026-07-31 | $26.35 | $41.58 | 9,764,500 | $26.23 | 658,666 |
| 2026-07-30 | $26.31 | $41.51 | 15,739,600 | $26.74 | 988,108 |
| 2026-07-29 | $27.13 | $42.81 | 8,463,000 | $27.26 | 773,230 |
| 2026-07-28 | $27.10 | $42.76 | 14,531,600 | $27.09 | 959,702 |
| 2026-07-27 | $26.75 | $42.21 | 6,367,900 | $26.65 | 571,474 |
| 2026-07-24 | $26.73 | $42.18 | 4,672,800 | $26.50 | 393,188 |
| 2026-07-23 | $26.32 | $41.53 | 6,170,700 | $26.58 | 253,253 |
| 2026-07-22 | $26.58 | $41.94 | 4,939,200 | $26.74 | 315,871 |
| 2026-07-21 | $26.58 | $41.94 | 4,798,900 | $26.69 | 353,609 |
| 2026-07-20 | $26.84 | $42.35 | 6,485,000 | $26.84 | 452,681 |
| 2026-07-17 | $26.87 | $42.40 | 8,205,900 | — | — |
| 2026-07-16 | $27.15 | $42.84 | 5,448,500 | — | — |
| 2026-07-15 | $26.31 | $41.51 | 8,067,800 | — | — |
| 2026-07-14 | $26.28 | $41.47 | 6,986,000 | — | — |
| 2026-07-13 | $26.40 | $41.66 | 7,332,900 | — | — |
| 2026-07-10 | $26.01 | $41.04 | 7,327,000 | — | — |
| 2026-07-09 | $25.93 | $40.91 | 12,983,200 | — | — |
| 2026-07-08 | $26.09 | $41.17 | 12,631,500 | — | — |
| 2026-07-07 | $26.77 | $42.24 | 10,709,900 | — | — |
| 2026-07-06 | $26.70 | $42.13 | 17,219,500 | — | — |
| 2026-07-02 | $27.19 | $42.90 | 11,574,400 | — | — |
| 2026-07-01 | $26.27 | $41.45 | 8,250,300 | — | — |
| 2026-06-30 | $26.55 | $41.89 | 11,046,400 | — | — |
| 2026-06-29 | $27.18 | $42.89 | 10,157,200 | — | — |
| 2026-06-26 | $27.21 | $42.93 | 13,970,700 | — | — |
| 2026-06-25 | $26.53 | $41.86 | 9,838,500 | — | — |
| 2026-06-24 | $26.72 | $42.16 | 21,398,900 | — | — |
| 2026-06-23 | $26.62 | $42.00 | 15,595,900 | — | — |
| 2026-06-22 | $26.09 | $41.17 | 12,860,600 | — | — |
| 2026-06-18 | $26.28 | $41.47 | 19,397,200 | — | — |
| 2026-06-17 | $27.23 | $42.26 | 7,556,300 | — | — |
| 2026-06-16 | $28.01 | $43.47 | 7,284,500 | — | — |
| 2026-06-15 | $27.99 | $43.44 | 10,362,100 | — | — |
| 2026-06-12 | $28.52 | $44.26 | 10,888,200 | — | — |
| 2026-06-11 | $28.09 | $43.59 | 7,210,400 | — | — |
| 2026-06-10 | $28.41 | $44.09 | 7,153,800 | — | — |
| 2026-06-09 | $28.02 | $43.48 | 9,955,000 | — | — |
| 2026-06-08 | $27.40 | $42.52 | 6,418,700 | — | — |
| 2026-06-05 | $27.86 | $43.23 | 8,731,500 | — | — |
| 2026-06-04 | $27.21 | $42.23 | 6,734,200 | — | — |
| 2026-06-03 | $27.28 | $42.33 | 8,906,700 | — | — |
| 2026-06-02 | $27.54 | $42.74 | 7,990,000 | — | — |
| 2026-06-01 | $27.77 | $43.09 | 9,498,900 | — | — |
| 2026-05-29 | $28.22 | $43.79 | 13,106,200 | — | — |
| 2026-05-28 | $28.33 | $43.96 | 7,815,900 | — | — |
| 2026-05-27 | $28.63 | $44.43 | 7,171,900 | — | — |
| 2026-05-26 | $28.62 | $44.41 | 5,289,100 | — | — |
| 2026-05-22 | $28.50 | $44.23 | 12,160,800 | — | — |
| 2026-05-21 | $28.52 | $44.26 | 7,454,500 | — | — |
| 2026-05-20 | $28.40 | $44.07 | 6,155,100 | — | — |
| 2026-05-19 | $28.37 | $44.03 | 9,001,600 | — | — |
| 2026-05-18 | $28.50 | $44.23 | 7,580,500 | — | — |
| 2026-05-15 | $27.90 | $43.30 | 7,611,900 | — | — |
| 2026-05-14 | $27.88 | $43.26 | 6,472,100 | — | — |
| 2026-05-13 | $28.21 | $43.78 | 7,215,300 | — | — |
| 2026-05-12 | $28.55 | $44.30 | 8,033,400 | — | — |
| 2026-05-11 | $28.92 | $44.88 | 7,553,400 | — | — |
| 2026-05-08 | $28.84 | $44.75 | 5,218,000 | — | — |
| 2026-05-07 | $28.79 | $44.68 | 9,162,900 | — | — |
| 2026-05-06 | $28.65 | $44.46 | 5,883,900 | — | — |
| 2026-05-05 | $28.27 | $43.87 | 7,550,700 | — | — |
| 2026-05-04 | $28.09 | $43.59 | 9,545,200 | — | — |
| 2026-05-01 | $28.58 | $44.35 | 10,303,300 | — | — |
| 2026-04-30 | $29.20 | $45.31 | 16,600,500 | — | — |
| 2026-04-29 | $28.60 | $44.38 | 12,037,700 | — | — |
| 2026-04-28 | $28.65 | $44.46 | 6,627,900 | — | — |
| 2026-04-27 | $28.44 | $44.13 | 5,899,300 | — | — |
| 2026-04-24 | $28.42 | $44.10 | 6,289,200 | — | — |
| 2026-04-23 | $28.51 | $44.24 | 4,751,300 | — | — |
| 2026-04-22 | $28.20 | $43.76 | 5,577,300 | — | — |
| 2026-04-21 | $28.42 | $44.10 | 8,909,700 | — | — |
| 2026-04-20 | $28.78 | $44.66 | 6,483,100 | — | — |
| 2026-04-17 | $29.01 | $45.02 | 8,705,000 | — | — |
| 2026-04-16 | $28.40 | $44.07 | 7,789,000 | — | — |
| 2026-04-15 | $28.13 | $43.65 | 5,573,500 | — | — |
| 2026-04-14 | $28.36 | $44.01 | 6,403,700 | — | — |
| 2026-04-13 | $28.33 | $43.96 | 7,097,500 | — | — |
| 2026-04-10 | $28.11 | $43.62 | 4,125,900 | — | — |
| 2026-04-09 | $28.06 | $43.54 | 8,345,500 | — | — |
| 2026-04-08 | $27.73 | $43.03 | 9,827,300 | — | — |
| 2026-04-07 | $27.83 | $43.19 | 6,136,800 | — | — |
| 2026-04-06 | $27.66 | $42.92 | 6,130,000 | — | — |
| 2026-04-02 | $27.66 | $42.92 | 5,618,100 | — | — |
| 2026-04-01 | $27.46 | $42.61 | 7,912,000 | — | — |
| 2026-03-31 | $27.32 | $42.40 | 7,783,200 | — | — |
| 2026-03-30 | $27.11 | $42.07 | 8,839,500 | — | — |
| 2026-03-27 | $26.61 | $41.29 | 8,590,200 | — | — |
| 2026-03-26 | $27.16 | $42.15 | 5,935,600 | — | — |
| 2026-03-25 | $27.07 | $42.01 | 7,564,900 | — | — |
| 2026-03-24 | $27.30 | $42.36 | 9,993,000 | — | — |
| 2026-03-23 | $27.05 | $41.98 | 11,009,700 | — | — |
| 2026-03-20 | $26.83 | $41.64 | 15,368,100 | — | — |
| 2026-03-19 | $27.98 | $43.42 | 8,227,100 | — | — |
| 2026-03-18 | $28.10 | $42.91 | 16,686,100 | — | — |
| 2026-03-17 | $28.62 | $43.70 | 9,949,300 | — | — |
| 2026-03-16 | $28.62 | $43.70 | 9,174,800 | — | — |
| 2026-03-13 | $28.42 | $43.40 | 9,599,800 | — | — |
| 2026-03-12 | $28.68 | $43.79 | 9,192,100 | — | — |
| 2026-03-11 | $28.42 | $43.40 | 15,281,400 | — | — |
| 2026-03-10 | $29.31 | $44.76 | 7,529,400 | — | — |
| 2026-03-09 | $29.50 | $45.05 | 10,246,600 | — | — |
| 2026-03-06 | $29.67 | $45.31 | 6,845,200 | — | — |
| 2026-03-05 | $29.69 | $45.34 | 8,515,000 | — | — |
| 2026-03-04 | $29.89 | $45.64 | 7,970,300 | — | — |
| 2026-03-03 | $30.20 | $46.11 | 9,751,200 | — | — |
| 2026-03-02 | $30.36 | $46.36 | 7,327,700 | — | — |
| 2026-02-27 | $30.21 | $46.13 | 14,681,600 | — | — |
| 2026-02-26 | $29.78 | $45.47 | 19,714,900 | — | — |
| 2026-02-25 | $30.24 | $46.18 | 7,417,100 | — | — |
| 2026-02-24 | $30.28 | $46.24 | 5,566,300 | — | — |
| 2026-02-23 | $30.22 | $46.14 | 8,691,200 | — | — |
| 2026-02-20 | $30.09 | $45.95 | 10,798,700 | — | — |
| 2026-02-19 | $29.87 | $45.61 | 5,163,100 | — | — |
| 2026-02-18 | $29.72 | $45.38 | 11,609,900 | — | — |
| 2026-02-17 | $29.86 | $45.60 | 7,937,000 | — | — |
| 2026-02-13 | $29.30 | $44.74 | 7,497,500 | — | — |
| 2026-02-12 | $29.06 | $44.37 | 9,645,600 | — | — |
| 2026-02-11 | $29.17 | $44.54 | 8,459,000 | — | — |
| 2026-02-10 | $29.25 | $44.66 | 13,573,700 | — | — |
| 2026-02-09 | $29.06 | $44.37 | 8,764,300 | — | — |
| 2026-02-06 | $28.76 | $43.92 | 5,610,700 | — | — |
| 2026-02-05 | $28.74 | $43.89 | 8,800,000 | — | — |
| 2026-02-04 | $28.85 | $44.05 | 12,966,000 | — | — |
| 2026-02-03 | $28.05 | $42.83 | 9,424,300 | — | — |
| 2026-02-02 | $27.95 | $42.68 | 14,809,900 | — | — |
| 2026-01-30 | $28.08 | $42.88 | 15,623,900 | — | — |
| 2026-01-29 | $28.11 | $42.92 | 13,547,300 | — | — |
| 2026-01-28 | $27.89 | $42.59 | 9,103,500 | — | — |
| 2026-01-27 | $28.50 | $43.52 | 7,979,600 | — | — |
| 2026-01-26 | $28.51 | $43.53 | 7,061,700 | — | — |
| 2026-01-23 | $28.54 | $43.58 | 9,379,000 | — | — |
| 2026-01-22 | $28.19 | $43.05 | 7,437,500 | — | — |
| 2026-01-21 | $28.37 | $43.32 | 12,269,300 | — | — |
| 2026-01-20 | $28.82 | $44.01 | 11,476,600 | — | — |
| 2026-01-16 | $28.98 | $44.25 | 9,501,800 | — | — |
| 2026-01-15 | $28.42 | $43.40 | 9,238,000 | — | — |
| 2026-01-14 | $28.15 | $42.98 | 8,145,200 | — | — |
| 2026-01-13 | $27.81 | $42.46 | 9,092,500 | — | — |
| 2026-01-12 | $27.89 | $42.59 | 9,322,100 | — | — |
| 2026-01-09 | $27.76 | $42.39 | 11,313,200 | — | — |
| 2026-01-08 | $27.86 | $42.54 | 8,847,800 | — | — |
| 2026-01-07 | $27.56 | $42.08 | 10,672,900 | — | — |
| 2026-01-06 | $27.85 | $42.53 | 23,564,800 | — | — |
| 2026-01-05 | $28.13 | $42.95 | 20,166,300 | — | — |
| 2026-01-02 | $28.15 | $42.98 | 8,304,000 | — | — |