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
- 2024-06-07 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 | — | — | — | $25.94 | 41,655 |
| 2026-09-03 | — | — | — | $26.27 | 77,301 |
| 2026-09-02 | — | — | — | $26.08 | 76,692 |
| 2026-09-01 | — | — | — | $26.37 | 132,901 |
| 2026-08-31 | — | — | — | $26.30 | 81,557 |
| 2026-08-28 | — | — | — | $25.57 | 90,789 |
| 2026-08-27 | $25.25 | $25.25 | 2,304,400 | $24.88 | 132,038 |
| 2026-08-26 | $24.17 | $24.17 | 2,794,800 | $24.41 | 102,916 |
| 2026-08-25 | $24.21 | $24.21 | 4,935,600 | $25.48 | 218,535 |
| 2026-08-24 | $25.35 | $25.35 | 3,366,700 | $25.44 | 52,335 |
| 2026-08-21 | $25.01 | $25.01 | 2,542,700 | $24.65 | 105,019 |
| 2026-08-20 | $24.84 | $24.84 | 1,238,100 | $24.85 | 77,617 |
| 2026-08-19 | $24.84 | $24.84 | 1,511,700 | $24.75 | 108,445 |
| 2026-08-18 | $24.32 | $24.32 | 1,495,700 | $25.21 | 90,697 |
| 2026-08-17 | $24.68 | $24.68 | 1,372,800 | $24.70 | 87,273 |
| 2026-08-14 | $24.78 | $24.78 | 1,300,100 | $25.66 | 70,128 |
| 2026-08-13 | $25.08 | $25.08 | 2,301,000 | $24.82 | 215,493 |
| 2026-08-12 | $24.54 | $24.54 | 3,325,200 | $24.35 | 97,307 |
| 2026-08-11 | $24.30 | $24.30 | 2,476,400 | $24.50 | 144,808 |
| 2026-08-10 | $24.70 | $24.70 | 3,393,400 | $24.06 | 168,768 |
| 2026-08-07 | $24.23 | $24.23 | 4,669,400 | $24.26 | 380,039 |
| 2026-08-06 | $23.37 | $23.37 | 3,794,700 | $23.17 | 120,185 |
| 2026-08-05 | $23.38 | $23.38 | 2,285,800 | $23.88 | 95,680 |
| 2026-08-04 | $23.77 | $23.77 | 3,429,000 | $22.93 | 130,993 |
| 2026-08-03 | $22.66 | $22.66 | 3,819,000 | $21.99 | 223,802 |
| 2026-07-31 | $21.11 | $21.11 | 3,860,900 | $21.73 | 163,337 |
| 2026-07-30 | $20.94 | $20.94 | 6,685,300 | $21.21 | 427,357 |
| 2026-07-29 | $24.52 | $24.52 | 3,636,700 | $23.82 | 262,527 |
| 2026-07-28 | $23.69 | $23.69 | 2,517,000 | $23.83 | 181,314 |
| 2026-07-27 | $23.13 | $23.13 | 2,143,700 | $23.31 | 158,895 |
| 2026-07-24 | $22.51 | $22.51 | 2,169,400 | $22.02 | 135,068 |
| 2026-07-23 | $21.58 | $21.58 | 2,845,900 | $20.98 | 136,144 |
| 2026-07-22 | $20.79 | $20.79 | 1,819,300 | $21.90 | 73,882 |
| 2026-07-21 | $21.51 | $21.51 | 2,596,800 | $22.17 | 152,254 |
| 2026-07-20 | $22.09 | $22.09 | 2,946,300 | $22.14 | 195,471 |
| 2026-07-17 | $22.27 | $22.27 | 2,202,400 | — | — |
| 2026-07-16 | $23.17 | $23.17 | 2,404,200 | — | — |
| 2026-07-15 | $22.69 | $22.69 | 1,527,600 | — | — |
| 2026-07-14 | $22.19 | $22.19 | 1,944,100 | — | — |
| 2026-07-13 | $23.03 | $23.03 | 1,896,700 | — | — |
| 2026-07-10 | $22.43 | $22.43 | 1,464,000 | — | — |
| 2026-07-09 | $23.18 | $23.18 | 3,914,500 | — | — |
| 2026-07-08 | $22.72 | $22.72 | 1,954,400 | — | — |
| 2026-07-07 | $23.81 | $23.81 | 2,752,900 | — | — |
| 2026-07-06 | $23.91 | $23.91 | 2,870,100 | — | — |
| 2026-07-02 | $23.46 | $23.46 | 6,827,200 | — | — |
| 2026-07-01 | $21.43 | $21.43 | 2,737,800 | — | — |
| 2026-06-30 | $20.53 | $20.53 | 2,818,000 | — | — |
| 2026-06-29 | $19.98 | $19.98 | 1,813,500 | — | — |
| 2026-06-26 | $19.90 | $19.90 | 7,400,400 | — | — |
| 2026-06-25 | $18.96 | $18.96 | 1,974,900 | — | — |
| 2026-06-24 | $19.00 | $19.00 | 2,703,600 | — | — |
| 2026-06-23 | $18.41 | $18.41 | 3,583,400 | — | — |
| 2026-06-22 | $17.31 | $17.31 | 2,541,000 | — | — |
| 2026-06-18 | $18.47 | $18.47 | 3,747,500 | — | — |
| 2026-06-17 | $18.25 | $18.25 | 4,407,300 | — | — |
| 2026-06-16 | $18.38 | $18.38 | 1,623,500 | — | — |
| 2026-06-15 | $18.55 | $18.55 | 1,709,800 | — | — |
| 2026-06-12 | $18.75 | $18.75 | 1,553,600 | — | — |
| 2026-06-11 | $18.45 | $18.45 | 1,667,200 | — | — |
| 2026-06-10 | $18.80 | $18.80 | 2,232,700 | — | — |
| 2026-06-09 | $19.17 | $19.17 | 1,879,700 | — | — |
| 2026-06-08 | $18.98 | $18.98 | 3,137,500 | — | — |
| 2026-06-05 | $20.00 | $20.00 | 1,216,200 | — | — |
| 2026-06-04 | $20.22 | $20.22 | 1,674,700 | — | — |
| 2026-06-03 | $19.53 | $19.53 | 2,449,800 | — | — |
| 2026-06-02 | $20.82 | $20.82 | 2,243,100 | — | — |
| 2026-06-01 | $21.92 | $21.92 | 3,329,400 | — | — |
| 2026-05-29 | $19.91 | $19.91 | 2,194,100 | — | — |
| 2026-05-28 | $19.39 | $19.39 | 2,025,900 | — | — |
| 2026-05-27 | $19.06 | $19.06 | 2,716,400 | — | — |
| 2026-05-26 | $19.72 | $19.72 | 2,869,000 | — | — |
| 2026-05-22 | $19.57 | $19.57 | 2,132,900 | — | — |
| 2026-05-21 | $18.83 | $18.83 | 1,495,000 | — | — |
| 2026-05-20 | $19.21 | $19.21 | 2,573,000 | — | — |
| 2026-05-19 | $19.60 | $19.60 | 3,071,500 | — | — |
| 2026-05-18 | $18.55 | $18.55 | 2,477,400 | — | — |
| 2026-05-15 | $17.93 | $17.93 | 2,151,900 | — | — |
| 2026-05-14 | $18.83 | $18.83 | 2,847,400 | — | — |
| 2026-05-13 | $18.69 | $18.69 | 2,500,800 | — | — |
| 2026-05-12 | $19.39 | $19.39 | 1,951,900 | — | — |
| 2026-05-11 | $19.90 | $19.90 | 2,120,800 | — | — |
| 2026-05-08 | $21.38 | $21.38 | 1,897,800 | — | — |
| 2026-05-07 | $21.01 | $21.01 | 2,921,500 | — | — |
| 2026-05-06 | $19.90 | $19.90 | 2,469,000 | — | — |
| 2026-05-05 | $20.62 | $20.62 | 2,698,200 | — | — |
| 2026-05-04 | $20.88 | $20.88 | 3,020,300 | — | — |
| 2026-05-01 | $20.95 | $20.95 | 5,103,100 | — | — |
| 2026-04-30 | $21.38 | $21.38 | 8,049,400 | — | — |
| 2026-04-29 | $25.27 | $25.27 | 1,619,300 | — | — |
| 2026-04-28 | $25.23 | $25.23 | 2,603,600 | — | — |
| 2026-04-27 | $25.70 | $25.70 | 1,679,400 | — | — |
| 2026-04-24 | $25.42 | $25.42 | 1,886,600 | — | — |
| 2026-04-23 | $24.85 | $24.85 | 1,872,300 | — | — |
| 2026-04-22 | $25.36 | $25.36 | 3,428,900 | — | — |
| 2026-04-21 | $25.87 | $25.87 | 2,121,300 | — | — |
| 2026-04-20 | $26.71 | $26.71 | 1,816,400 | — | — |
| 2026-04-17 | $25.80 | $25.80 | 3,013,200 | — | — |
| 2026-04-16 | $25.32 | $25.32 | 3,749,700 | — | — |
| 2026-04-15 | $24.68 | $24.68 | 3,669,500 | — | — |
| 2026-04-14 | $22.43 | $22.43 | 2,173,300 | — | — |
| 2026-04-13 | $22.16 | $22.16 | 2,903,400 | — | — |
| 2026-04-10 | $21.50 | $21.50 | 1,977,200 | — | — |
| 2026-04-09 | $21.81 | $21.81 | 2,479,700 | — | — |
| 2026-04-08 | $22.65 | $22.65 | 2,870,700 | — | — |
| 2026-04-07 | $22.86 | $22.86 | 1,690,300 | — | — |
| 2026-04-06 | $23.63 | $23.63 | 1,063,100 | — | — |
| 2026-04-02 | $23.74 | $23.74 | 1,595,400 | — | — |
| 2026-04-01 | $23.77 | $23.77 | 1,818,400 | — | — |
| 2026-03-31 | $24.11 | $24.11 | 3,568,900 | — | — |
| 2026-03-30 | $23.46 | $23.46 | 1,872,100 | — | — |
| 2026-03-27 | $23.54 | $23.54 | 2,358,800 | — | — |
| 2026-03-26 | $24.85 | $24.85 | 2,234,200 | — | — |
| 2026-03-25 | $24.14 | $24.14 | 2,088,200 | — | — |
| 2026-03-24 | $24.03 | $24.03 | 2,777,600 | — | — |
| 2026-03-23 | $24.62 | $24.62 | 1,562,000 | — | — |
| 2026-03-20 | $24.07 | $24.07 | 4,683,100 | — | — |
| 2026-03-19 | $24.78 | $24.78 | 1,993,300 | — | — |
| 2026-03-18 | $24.65 | $24.65 | 2,820,300 | — | — |
| 2026-03-17 | $24.75 | $24.75 | 1,262,200 | — | — |
| 2026-03-16 | $24.61 | $24.61 | 1,370,400 | — | — |
| 2026-03-13 | $24.16 | $24.16 | 2,579,700 | — | — |
| 2026-03-12 | $24.61 | $24.61 | 2,592,700 | — | — |
| 2026-03-11 | $24.57 | $24.57 | 1,245,200 | — | — |
| 2026-03-10 | $24.81 | $24.81 | 2,356,300 | — | — |
| 2026-03-09 | $25.88 | $25.88 | 1,806,600 | — | — |
| 2026-03-06 | $25.71 | $25.71 | 1,696,700 | — | — |
| 2026-03-05 | $26.58 | $26.58 | 2,818,200 | — | — |
| 2026-03-04 | $26.93 | $26.93 | 1,816,800 | — | — |
| 2026-03-03 | $26.58 | $26.58 | 1,606,900 | — | — |
| 2026-03-02 | $26.25 | $26.25 | 2,928,100 | — | — |
| 2026-02-27 | $25.65 | $25.65 | 2,223,500 | — | — |
| 2026-02-26 | $26.02 | $26.02 | 2,496,200 | — | — |
| 2026-02-25 | $24.40 | $24.40 | 3,491,900 | — | — |
| 2026-02-24 | $25.23 | $25.23 | 3,673,100 | — | — |
| 2026-02-23 | $24.35 | $24.35 | 3,722,500 | — | — |
| 2026-02-20 | $25.07 | $25.07 | 3,374,300 | — | — |
| 2026-02-19 | $25.79 | $25.79 | 4,019,400 | — | — |
| 2026-02-18 | $25.41 | $25.41 | 4,869,400 | — | — |
| 2026-02-17 | $24.31 | $24.31 | 12,468,600 | — | — |
| 2026-02-13 | $22.41 | $22.41 | 4,511,300 | — | — |
| 2026-02-12 | $21.74 | $21.74 | 5,015,500 | — | — |
| 2026-02-11 | $23.73 | $23.73 | 2,788,400 | — | — |
| 2026-02-10 | $23.50 | $23.50 | 2,701,000 | — | — |
| 2026-02-09 | $23.47 | $23.47 | 3,189,300 | — | — |
| 2026-02-06 | $24.30 | $24.30 | 2,615,900 | — | — |
| 2026-02-05 | $24.13 | $24.13 | 2,509,100 | — | — |
| 2026-02-04 | $23.99 | $23.99 | 2,556,300 | — | — |
| 2026-02-03 | $24.50 | $24.50 | 2,435,700 | — | — |
| 2026-02-02 | $26.33 | $26.33 | 1,330,600 | — | — |
| 2026-01-30 | $26.56 | $26.56 | 1,622,000 | — | — |
| 2026-01-29 | $26.71 | $26.71 | 2,391,000 | — | — |
| 2026-01-28 | $27.62 | $27.62 | 3,067,900 | — | — |
| 2026-01-27 | $28.22 | $28.22 | 2,312,300 | — | — |
| 2026-01-26 | $29.57 | $29.57 | 1,989,500 | — | — |
| 2026-01-23 | $29.98 | $29.98 | 1,796,300 | — | — |
| 2026-01-22 | $29.51 | $29.51 | 1,460,900 | — | — |
| 2026-01-21 | $29.56 | $29.56 | 2,026,100 | — | — |
| 2026-01-20 | $29.74 | $29.74 | 1,981,900 | — | — |
| 2026-01-16 | $30.27 | $30.27 | 1,024,700 | — | — |
| 2026-01-15 | $30.27 | $30.27 | 2,821,300 | — | — |
| 2026-01-14 | $29.87 | $29.87 | 2,319,600 | — | — |
| 2026-01-13 | $30.58 | $30.58 | 3,763,800 | — | — |
| 2026-01-12 | $31.59 | $31.59 | 4,185,100 | — | — |
| 2026-01-09 | $34.50 | $34.50 | 2,009,100 | — | — |
| 2026-01-08 | $33.08 | $33.08 | 1,180,400 | — | — |
| 2026-01-07 | $33.68 | $33.68 | 1,291,800 | — | — |
| 2026-01-06 | $32.53 | $32.53 | 1,208,900 | — | — |
| 2026-01-05 | $31.78 | $31.78 | 2,039,400 | — | — |
| 2026-01-02 | $31.37 | $31.37 | 1,739,700 | — | — |