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
- 2024-09-13 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 | — | — | — | $32.85 | 42,265 |
| 2026-09-03 | — | — | — | $32.64 | 35,780 |
| 2026-09-02 | — | — | — | $33.00 | 33,790 |
| 2026-09-01 | — | — | — | $32.08 | 26,160 |
| 2026-08-31 | — | — | — | $31.46 | 35,171 |
| 2026-08-28 | — | — | — | $32.31 | 34,465 |
| 2026-08-27 | $32.62 | $32.62 | 659,000 | $33.11 | 68,501 |
| 2026-08-26 | $33.04 | $33.04 | 651,600 | $33.63 | 48,180 |
| 2026-08-25 | $33.77 | $33.77 | 633,500 | $31.71 | 26,118 |
| 2026-08-24 | $31.65 | $31.65 | 481,700 | $32.03 | 23,979 |
| 2026-08-21 | $32.29 | $32.29 | 808,700 | $31.74 | 52,278 |
| 2026-08-20 | $31.62 | $31.62 | 1,172,500 | $30.43 | 99,010 |
| 2026-08-19 | $31.25 | $31.25 | 2,702,700 | $32.55 | 116,584 |
| 2026-08-18 | $31.91 | $31.91 | 659,800 | $30.25 | 41,207 |
| 2026-08-17 | $30.50 | $30.50 | 490,100 | $29.58 | 22,950 |
| 2026-08-14 | $29.51 | $29.51 | 630,000 | $29.32 | 32,900 |
| 2026-08-13 | $29.20 | $29.20 | 881,500 | $30.41 | 62,481 |
| 2026-08-12 | $31.29 | $31.29 | 461,600 | $32.09 | 15,614 |
| 2026-08-11 | $32.44 | $32.44 | 1,071,500 | $32.00 | 45,469 |
| 2026-08-10 | $31.99 | $31.99 | 409,900 | $31.65 | 21,894 |
| 2026-08-07 | $32.43 | $32.43 | 264,000 | $32.44 | 13,557 |
| 2026-08-06 | $32.17 | $32.17 | 676,900 | $31.63 | 26,942 |
| 2026-08-05 | $31.86 | $31.86 | 411,000 | $31.81 | 24,535 |
| 2026-08-04 | $31.42 | $31.42 | 378,100 | $31.29 | 16,227 |
| 2026-08-03 | $31.13 | $31.13 | 429,300 | $31.88 | 32,137 |
| 2026-07-31 | $31.44 | $31.44 | 452,200 | $32.65 | 24,424 |
| 2026-07-30 | $32.27 | $32.27 | 738,000 | $31.70 | 45,819 |
| 2026-07-29 | $31.09 | $31.09 | 625,600 | $32.61 | 20,793 |
| 2026-07-28 | $32.29 | $32.29 | 773,800 | $32.49 | 77,151 |
| 2026-07-27 | $32.82 | $32.82 | 1,153,900 | $30.85 | 121,017 |
| 2026-07-24 | $30.39 | $30.39 | 558,900 | $30.78 | 23,462 |
| 2026-07-23 | $30.99 | $30.99 | 402,000 | $31.12 | 26,978 |
| 2026-07-22 | $31.49 | $31.49 | 1,168,100 | $31.64 | 57,262 |
| 2026-07-21 | $32.36 | $32.36 | 1,634,900 | $31.14 | 81,184 |
| 2026-07-20 | $30.70 | $30.70 | 885,400 | $29.96 | 34,727 |
| 2026-07-17 | $29.53 | $29.53 | 769,400 | — | — |
| 2026-07-16 | $28.24 | $28.24 | 884,100 | — | — |
| 2026-07-15 | $29.41 | $29.41 | 611,300 | — | — |
| 2026-07-14 | $28.78 | $28.78 | 692,300 | — | — |
| 2026-07-13 | $27.88 | $27.88 | 857,100 | — | — |
| 2026-07-10 | $28.74 | $28.74 | 960,000 | — | — |
| 2026-07-09 | $29.43 | $29.43 | 671,100 | — | — |
| 2026-07-08 | $28.76 | $28.76 | 795,900 | — | — |
| 2026-07-07 | $27.68 | $27.68 | 898,500 | — | — |
| 2026-07-06 | $26.45 | $26.45 | 605,300 | — | — |
| 2026-07-02 | $27.23 | $27.23 | 1,383,400 | — | — |
| 2026-07-01 | $28.00 | $28.00 | 2,382,700 | — | — |
| 2026-06-30 | $25.38 | $25.38 | 867,700 | — | — |
| 2026-06-29 | $25.55 | $25.55 | 1,729,000 | — | — |
| 2026-06-26 | $25.87 | $25.87 | 3,500,500 | — | — |
| 2026-06-25 | $24.67 | $24.67 | 1,590,400 | — | — |
| 2026-06-24 | $21.80 | $21.80 | 789,200 | — | — |
| 2026-06-23 | $20.21 | $20.21 | 513,400 | — | — |
| 2026-06-22 | $20.80 | $20.80 | 643,300 | — | — |
| 2026-06-18 | $19.78 | $19.78 | 2,128,300 | — | — |
| 2026-06-17 | $18.58 | $18.58 | 602,600 | — | — |
| 2026-06-16 | $18.19 | $18.19 | 392,100 | — | — |
| 2026-06-15 | $18.71 | $18.71 | 511,900 | — | — |
| 2026-06-12 | $19.80 | $19.80 | 1,322,200 | — | — |
| 2026-06-11 | $17.76 | $17.76 | 607,000 | — | — |
| 2026-06-10 | $17.91 | $17.91 | 432,800 | — | — |
| 2026-06-09 | $18.42 | $18.42 | 334,300 | — | — |
| 2026-06-08 | $17.61 | $17.61 | 504,600 | — | — |
| 2026-06-05 | $17.47 | $17.47 | 493,900 | — | — |
| 2026-06-04 | $18.38 | $18.38 | 508,400 | — | — |
| 2026-06-03 | $17.40 | $17.40 | 415,800 | — | — |
| 2026-06-02 | $17.13 | $17.13 | 634,000 | — | — |
| 2026-06-01 | $18.17 | $18.17 | 636,700 | — | — |
| 2026-05-29 | $18.40 | $18.40 | 724,800 | — | — |
| 2026-05-28 | $18.56 | $18.56 | 733,800 | — | — |
| 2026-05-27 | $18.09 | $18.09 | 321,600 | — | — |
| 2026-05-26 | $18.73 | $18.73 | 406,600 | — | — |
| 2026-05-22 | $18.97 | $18.97 | 342,200 | — | — |
| 2026-05-21 | $19.84 | $19.84 | 531,800 | — | — |
| 2026-05-20 | $19.56 | $19.56 | 569,000 | — | — |
| 2026-05-19 | $17.84 | $17.84 | 659,000 | — | — |
| 2026-05-18 | $16.91 | $16.91 | 1,163,000 | — | — |
| 2026-05-15 | $18.34 | $18.34 | 642,900 | — | — |
| 2026-05-14 | $18.90 | $18.90 | 510,700 | — | — |
| 2026-05-13 | $19.93 | $19.93 | 516,400 | — | — |
| 2026-05-12 | $19.16 | $19.16 | 297,000 | — | — |
| 2026-05-11 | $20.40 | $20.40 | 384,500 | — | — |
| 2026-05-08 | $19.64 | $19.64 | 289,100 | — | — |
| 2026-05-07 | $19.27 | $19.27 | 448,500 | — | — |
| 2026-05-06 | $20.83 | $20.83 | 352,600 | — | — |
| 2026-05-05 | $20.76 | $20.76 | 398,600 | — | — |
| 2026-05-04 | $21.56 | $21.56 | 920,200 | — | — |
| 2026-05-01 | $19.36 | $19.36 | 796,900 | — | — |
| 2026-04-30 | $19.32 | $19.32 | 686,400 | — | — |
| 2026-04-29 | $17.55 | $17.55 | 498,500 | — | — |
| 2026-04-28 | $18.01 | $18.01 | 535,300 | — | — |
| 2026-04-27 | $18.59 | $18.59 | 344,500 | — | — |
| 2026-04-24 | $18.19 | $18.19 | 564,700 | — | — |
| 2026-04-23 | $18.49 | $18.49 | 532,200 | — | — |
| 2026-04-22 | $20.07 | $20.07 | 507,500 | — | — |
| 2026-04-21 | $20.44 | $20.44 | 426,900 | — | — |
| 2026-04-20 | $20.90 | $20.90 | 299,600 | — | — |
| 2026-04-17 | $21.82 | $21.82 | 317,000 | — | — |
| 2026-04-16 | $21.76 | $21.76 | 313,600 | — | — |
| 2026-04-15 | $21.05 | $21.05 | 631,200 | — | — |
| 2026-04-14 | $21.34 | $21.34 | 696,900 | — | — |
| 2026-04-13 | $21.04 | $21.04 | 434,200 | — | — |
| 2026-04-10 | $20.44 | $20.44 | 384,700 | — | — |
| 2026-04-09 | $21.28 | $21.28 | 554,200 | — | — |
| 2026-04-08 | $20.86 | $20.86 | 837,200 | — | — |
| 2026-04-07 | $22.48 | $22.48 | 456,500 | — | — |
| 2026-04-06 | $22.26 | $22.26 | 642,900 | — | — |
| 2026-04-02 | $21.46 | $21.46 | 1,722,500 | — | — |
| 2026-04-01 | $20.36 | $20.36 | 1,987,300 | — | — |
| 2026-03-31 | $19.55 | $19.55 | 2,564,900 | — | — |
| 2026-03-30 | $18.23 | $18.23 | 1,201,600 | — | — |
| 2026-03-27 | $18.21 | $18.21 | 3,367,100 | — | — |
| 2026-03-26 | $22.16 | $22.16 | 236,700 | — | — |
| 2026-03-25 | $22.19 | $22.19 | 467,900 | — | — |
| 2026-03-24 | $21.06 | $21.06 | 508,700 | — | — |
| 2026-03-23 | $20.63 | $20.63 | 1,793,000 | — | — |
| 2026-03-20 | $22.30 | $22.30 | 2,323,100 | — | — |
| 2026-03-19 | $23.37 | $23.37 | 376,100 | — | — |
| 2026-03-18 | $23.03 | $23.03 | 441,700 | — | — |
| 2026-03-17 | $23.48 | $23.48 | 359,900 | — | — |
| 2026-03-16 | $23.23 | $23.23 | 600,600 | — | — |
| 2026-03-13 | $24.04 | $24.04 | 491,500 | — | — |
| 2026-03-12 | $24.50 | $24.50 | 294,000 | — | — |
| 2026-03-11 | $25.34 | $25.34 | 229,300 | — | — |
| 2026-03-10 | $25.92 | $25.92 | 323,900 | — | — |
| 2026-03-09 | $26.14 | $26.14 | 532,400 | — | — |
| 2026-03-06 | $25.28 | $25.28 | 291,700 | — | — |
| 2026-03-05 | $25.26 | $25.26 | 314,800 | — | — |
| 2026-03-04 | $25.82 | $25.82 | 311,000 | — | — |
| 2026-03-03 | $25.18 | $25.18 | 319,700 | — | — |
| 2026-03-02 | $25.56 | $25.56 | 398,100 | — | — |
| 2026-02-27 | $26.35 | $26.35 | 466,400 | — | — |
| 2026-02-26 | $26.36 | $26.36 | 445,500 | — | — |
| 2026-02-25 | $26.03 | $26.03 | 2,847,900 | — | — |
| 2026-02-24 | $26.07 | $26.07 | 410,700 | — | — |
| 2026-02-23 | $26.14 | $26.14 | 522,300 | — | — |
| 2026-02-20 | $25.88 | $25.88 | 739,600 | — | — |
| 2026-02-19 | $27.02 | $27.02 | 616,500 | — | — |
| 2026-02-18 | $26.68 | $26.68 | 423,500 | — | — |
| 2026-02-17 | $26.77 | $26.77 | 748,400 | — | — |
| 2026-02-13 | $26.40 | $26.40 | 1,091,100 | — | — |
| 2026-02-12 | $26.11 | $26.11 | 1,668,200 | — | — |
| 2026-02-11 | $23.27 | $23.27 | 943,100 | — | — |
| 2026-02-10 | $21.48 | $21.48 | 616,200 | — | — |
| 2026-02-09 | $22.48 | $22.48 | 553,500 | — | — |
| 2026-02-06 | $21.80 | $21.80 | 864,300 | — | — |
| 2026-02-05 | $21.01 | $21.01 | 941,600 | — | — |
| 2026-02-04 | $20.66 | $20.66 | 1,264,600 | — | — |
| 2026-02-03 | $19.72 | $19.72 | 640,800 | — | — |
| 2026-02-02 | $18.15 | $18.15 | 855,000 | — | — |
| 2026-01-30 | $18.37 | $18.37 | 483,100 | — | — |
| 2026-01-29 | $20.88 | $20.88 | 480,800 | — | — |
| 2026-01-28 | $21.47 | $21.47 | 470,500 | — | — |
| 2026-01-27 | $20.07 | $20.07 | 388,600 | — | — |
| 2026-01-26 | $19.32 | $19.32 | 433,100 | — | — |
| 2026-01-23 | $20.09 | $20.09 | 453,800 | — | — |
| 2026-01-22 | $20.40 | $20.40 | 900,600 | — | — |
| 2026-01-21 | $19.59 | $19.59 | 831,500 | — | — |
| 2026-01-20 | $20.88 | $20.88 | 723,700 | — | — |
| 2026-01-16 | $20.16 | $20.16 | 699,500 | — | — |
| 2026-01-15 | $19.93 | $19.93 | 1,573,300 | — | — |
| 2026-01-14 | $22.56 | $22.56 | 774,300 | — | — |
| 2026-01-13 | $21.57 | $21.57 | 1,414,600 | — | — |
| 2026-01-12 | $19.78 | $19.78 | 1,919,800 | — | — |
| 2026-01-09 | $16.08 | $16.08 | 532,900 | — | — |
| 2026-01-08 | $16.41 | $16.41 | 813,500 | — | — |
| 2026-01-07 | $16.51 | $16.51 | 2,041,100 | — | — |
| 2026-01-06 | $15.20 | $15.20 | 3,137,800 | — | — |
| 2026-01-05 | $16.61 | $16.61 | 8,145,100 | — | — |
| 2026-01-02 | $34.50 | $34.50 | 201,600 | — | — |