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
- 2021-01-28 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 | — | — | — | $27.79 | 26,009 |
| 2026-09-03 | — | — | — | $28.04 | 26,219 |
| 2026-09-02 | — | — | — | $27.11 | 43,804 |
| 2026-09-01 | — | — | — | $27.40 | 33,399 |
| 2026-08-31 | — | — | — | $27.51 | 20,996 |
| 2026-08-28 | — | — | — | $28.08 | 37,181 |
| 2026-08-27 | $27.92 | $114.35 | 852,000 | $27.76 | 24,106 |
| 2026-08-26 | $27.64 | $113.20 | 1,040,500 | $27.73 | 25,330 |
| 2026-08-25 | $28.08 | $115.00 | 1,357,200 | $28.39 | 76,025 |
| 2026-08-24 | $28.38 | $116.23 | 1,699,100 | $28.56 | 77,690 |
| 2026-08-21 | $28.25 | $115.70 | 2,387,600 | $27.43 | 67,950 |
| 2026-08-20 | $27.16 | $111.24 | 1,967,200 | $27.42 | 85,803 |
| 2026-08-19 | $27.41 | $112.26 | 5,277,600 | $26.78 | 195,550 |
| 2026-08-18 | $28.49 | $116.68 | 3,455,300 | $29.13 | 139,163 |
| 2026-08-17 | $28.81 | $117.99 | 3,485,000 | $28.83 | 149,546 |
| 2026-08-14 | $28.14 | $115.25 | 3,933,600 | $27.26 | 209,586 |
| 2026-08-13 | $26.82 | $109.84 | 4,016,300 | $26.43 | 115,655 |
| 2026-08-12 | $25.27 | $103.50 | 974,000 | $24.64 | 43,553 |
| 2026-08-11 | $24.53 | $100.47 | 1,527,600 | $25.15 | 65,123 |
| 2026-08-10 | $25.21 | $103.25 | 2,574,500 | $26.13 | 108,791 |
| 2026-08-07 | $26.90 | $110.17 | 758,600 | $26.48 | 30,143 |
| 2026-08-06 | $26.38 | $108.04 | 1,280,500 | $26.91 | 63,422 |
| 2026-08-05 | $26.58 | $108.86 | 2,364,400 | $27.77 | 89,183 |
| 2026-08-04 | $27.29 | $111.77 | 3,410,400 | $26.44 | 104,989 |
| 2026-08-03 | $26.07 | $106.77 | 1,363,800 | $25.04 | 50,298 |
| 2026-07-31 | $25.19 | $103.17 | 850,900 | $24.73 | 37,720 |
| 2026-07-30 | $24.73 | $101.28 | 587,800 | $24.80 | 36,094 |
| 2026-07-29 | $24.58 | $100.67 | 1,025,500 | $24.19 | 49,342 |
| 2026-07-28 | $24.03 | $98.42 | 658,700 | $24.48 | 27,295 |
| 2026-07-27 | $24.56 | $100.59 | 657,200 | $24.71 | 41,713 |
| 2026-07-24 | $24.90 | $101.98 | 658,000 | $25.68 | 25,820 |
| 2026-07-23 | $25.59 | $104.81 | 800,900 | $25.09 | 27,801 |
| 2026-07-22 | $25.01 | $102.43 | 684,400 | $24.81 | 28,469 |
| 2026-07-21 | $24.92 | $102.06 | 766,200 | $24.46 | 36,578 |
| 2026-07-20 | $24.31 | $99.56 | 571,400 | $24.42 | 24,126 |
| 2026-07-17 | $24.30 | $99.52 | 661,500 | — | — |
| 2026-07-16 | $24.51 | $100.38 | 1,043,300 | — | — |
| 2026-07-15 | $24.80 | $101.57 | 1,151,200 | — | — |
| 2026-07-14 | $24.40 | $99.93 | 1,168,100 | — | — |
| 2026-07-13 | $23.80 | $97.48 | 835,500 | — | — |
| 2026-07-10 | $23.97 | $98.17 | 655,300 | — | — |
| 2026-07-09 | $24.14 | $98.87 | 969,400 | — | — |
| 2026-07-08 | $24.60 | $100.75 | 1,073,200 | — | — |
| 2026-07-07 | $23.92 | $97.97 | 1,490,700 | — | — |
| 2026-07-06 | $23.71 | $97.11 | 4,808,200 | — | — |
| 2026-07-02 | $25.57 | $104.72 | 724,600 | — | — |
| 2026-07-01 | $25.23 | $103.33 | 826,500 | — | — |
| 2026-06-30 | $26.00 | $106.49 | 1,026,700 | — | — |
| 2026-06-29 | $25.91 | $106.12 | 1,166,400 | — | — |
| 2026-06-26 | $25.58 | $104.77 | 711,400 | — | — |
| 2026-06-25 | $25.80 | $105.67 | 872,000 | — | — |
| 2026-06-24 | $25.58 | $104.77 | 975,200 | — | — |
| 2026-06-23 | $25.43 | $104.15 | 1,049,300 | — | — |
| 2026-06-22 | $25.27 | $103.50 | 1,531,500 | — | — |
| 2026-06-18 | $24.34 | $99.69 | 994,000 | — | — |
| 2026-06-17 | $23.98 | $98.21 | 962,100 | — | — |
| 2026-06-16 | $24.46 | $100.18 | 1,035,900 | — | — |
| 2026-06-15 | $24.92 | $102.06 | 1,735,900 | — | — |
| 2026-06-12 | $26.23 | $107.43 | 885,600 | — | — |
| 2026-06-11 | $25.91 | $106.12 | 1,170,000 | — | — |
| 2026-06-10 | $25.33 | $103.74 | 912,800 | — | — |
| 2026-06-09 | $25.50 | $104.44 | 980,900 | — | — |
| 2026-06-08 | $25.56 | $104.68 | 663,200 | — | — |
| 2026-06-05 | $25.24 | $103.37 | 1,211,300 | — | — |
| 2026-06-04 | $25.45 | $104.23 | 1,094,900 | — | — |
| 2026-06-03 | $24.50 | $100.34 | 739,800 | — | — |
| 2026-06-02 | $25.21 | $103.25 | 1,381,800 | — | — |
| 2026-06-01 | $24.72 | $101.24 | 1,552,600 | — | — |
| 2026-05-29 | $23.49 | $96.21 | 2,673,600 | — | — |
| 2026-05-28 | $24.19 | $99.07 | 1,403,600 | — | — |
| 2026-05-27 | $25.14 | $102.96 | 724,800 | — | — |
| 2026-05-26 | $25.25 | $103.41 | 792,500 | — | — |
| 2026-05-22 | $25.24 | $103.37 | 661,300 | — | — |
| 2026-05-21 | $25.14 | $102.96 | 665,700 | — | — |
| 2026-05-20 | $25.16 | $103.05 | 1,324,100 | — | — |
| 2026-05-19 | $25.55 | $104.64 | 779,900 | — | — |
| 2026-05-18 | $25.64 | $105.01 | 907,400 | — | — |
| 2026-05-15 | $25.57 | $104.72 | 645,600 | — | — |
| 2026-05-14 | $25.68 | $105.18 | 851,000 | — | — |
| 2026-05-13 | $25.75 | $105.46 | 1,075,200 | — | — |
| 2026-05-12 | $25.75 | $105.46 | 1,712,800 | — | — |
| 2026-05-11 | $26.47 | $108.41 | 786,200 | — | — |
| 2026-05-08 | $26.61 | $108.98 | 859,500 | — | — |
| 2026-05-07 | $26.09 | $106.85 | 2,108,400 | — | — |
| 2026-05-06 | $27.84 | $114.02 | 3,374,900 | — | — |
| 2026-05-05 | $28.55 | $116.93 | 8,479,600 | — | — |
| 2026-05-04 | $26.07 | $106.77 | 782,000 | — | — |
| 2026-05-01 | $26.28 | $107.63 | 1,045,900 | — | — |
| 2026-04-30 | $26.44 | $108.29 | 887,300 | — | — |
| 2026-04-29 | $26.01 | $106.53 | 933,200 | — | — |
| 2026-04-28 | $26.05 | $106.69 | 926,300 | — | — |
| 2026-04-27 | $26.09 | $106.85 | 929,700 | — | — |
| 2026-04-24 | $25.93 | $106.20 | 854,500 | — | — |
| 2026-04-23 | $26.08 | $106.81 | 988,900 | — | — |
| 2026-04-22 | $26.41 | $108.17 | 1,063,400 | — | — |
| 2026-04-21 | $26.24 | $107.47 | 1,067,300 | — | — |
| 2026-04-20 | $26.56 | $108.78 | 1,112,200 | — | — |
| 2026-04-17 | $27.01 | $110.62 | 1,275,700 | — | — |
| 2026-04-16 | $26.95 | $110.38 | 1,626,400 | — | — |
| 2026-04-15 | $26.70 | $109.35 | 1,042,900 | — | — |
| 2026-04-14 | $26.39 | $108.08 | 1,256,700 | — | — |
| 2026-04-13 | $26.53 | $108.66 | 918,300 | — | — |
| 2026-04-10 | $26.39 | $108.08 | 895,800 | — | — |
| 2026-04-09 | $26.40 | $108.12 | 1,032,400 | — | — |
| 2026-04-08 | $26.45 | $108.33 | 1,544,600 | — | — |
| 2026-04-07 | $26.30 | $107.71 | 1,264,200 | — | — |
| 2026-04-06 | $26.30 | $107.71 | 1,297,200 | — | — |
| 2026-04-02 | $26.30 | $107.71 | 1,415,100 | — | — |
| 2026-04-01 | $25.95 | $106.28 | 1,893,100 | — | — |
| 2026-03-31 | $26.35 | $107.92 | 1,522,100 | — | — |
| 2026-03-30 | $25.88 | $105.99 | 1,486,700 | — | — |
| 2026-03-27 | $26.19 | $107.26 | 1,620,600 | — | — |
| 2026-03-26 | $26.25 | $107.51 | 1,666,200 | — | — |
| 2026-03-25 | $26.44 | $108.29 | 1,304,300 | — | — |
| 2026-03-24 | $26.46 | $108.37 | 1,800,500 | — | — |
| 2026-03-23 | $25.92 | $106.16 | 1,906,100 | — | — |
| 2026-03-20 | $25.88 | $105.99 | 2,682,600 | — | — |
| 2026-03-19 | $26.96 | $106.81 | 2,506,100 | — | — |
| 2026-03-18 | $27.14 | $107.53 | 1,773,100 | — | — |
| 2026-03-17 | $27.41 | $108.60 | 1,754,300 | — | — |
| 2026-03-16 | $26.72 | $105.86 | 3,107,200 | — | — |
| 2026-03-13 | $26.99 | $106.93 | 1,724,500 | — | — |
| 2026-03-12 | $27.20 | $107.76 | 3,315,800 | — | — |
| 2026-03-11 | $28.07 | $111.21 | 2,600,000 | — | — |
| 2026-03-10 | $28.92 | $114.58 | 1,620,900 | — | — |
| 2026-03-09 | $29.11 | $115.33 | 2,825,700 | — | — |
| 2026-03-06 | $27.81 | $110.18 | 1,843,000 | — | — |
| 2026-03-05 | $28.44 | $112.68 | 1,626,800 | — | — |
| 2026-03-04 | $28.85 | $114.30 | 2,449,000 | — | — |
| 2026-03-03 | $27.91 | $110.58 | 3,294,100 | — | — |
| 2026-03-02 | $28.83 | $114.22 | 2,744,100 | — | — |
| 2026-02-27 | $28.83 | $114.22 | 2,273,700 | — | — |
| 2026-02-26 | $28.86 | $114.34 | 1,559,800 | — | — |
| 2026-02-25 | $29.20 | $115.69 | 2,100,600 | — | — |
| 2026-02-24 | $29.08 | $115.21 | 4,163,600 | — | — |
| 2026-02-23 | $28.66 | $113.55 | 3,781,100 | — | — |
| 2026-02-20 | $29.27 | $115.97 | 3,468,200 | — | — |
| 2026-02-19 | $29.18 | $115.61 | 5,194,200 | — | — |
| 2026-02-18 | $29.03 | $115.01 | 18,066,400 | — | — |
| 2026-02-17 | $27.85 | $110.34 | 39,624,500 | — | — |
| 2026-02-13 | $22.20 | $87.95 | 2,049,900 | — | — |
| 2026-02-12 | $21.18 | $83.91 | 2,009,300 | — | — |
| 2026-02-11 | $21.14 | $83.76 | 1,049,900 | — | — |
| 2026-02-10 | $20.73 | $82.13 | 2,150,000 | — | — |
| 2026-02-09 | $21.22 | $84.07 | 2,060,800 | — | — |
| 2026-02-06 | $20.68 | $81.93 | 2,269,700 | — | — |
| 2026-02-05 | $20.33 | $80.55 | 3,868,500 | — | — |
| 2026-02-04 | $21.53 | $85.30 | 1,879,500 | — | — |
| 2026-02-03 | $21.76 | $86.21 | 3,081,700 | — | — |
| 2026-02-02 | $22.43 | $88.87 | 2,922,100 | — | — |
| 2026-01-30 | $22.03 | $87.28 | 3,114,800 | — | — |
| 2026-01-29 | $23.18 | $91.84 | 2,324,200 | — | — |
| 2026-01-28 | $23.24 | $92.08 | 2,775,100 | — | — |
| 2026-01-27 | $22.72 | $90.01 | 3,029,800 | — | — |
| 2026-01-26 | $22.96 | $90.97 | 3,936,200 | — | — |
| 2026-01-23 | $22.10 | $87.56 | 2,047,600 | — | — |
| 2026-01-22 | $22.06 | $87.40 | 2,439,700 | — | — |
| 2026-01-21 | $22.47 | $89.02 | 3,714,800 | — | — |
| 2026-01-20 | $21.53 | $85.30 | 4,367,700 | — | — |
| 2026-01-16 | $21.36 | $84.63 | 3,658,600 | — | — |
| 2026-01-15 | $22.70 | $89.94 | 4,253,900 | — | — |
| 2026-01-14 | $22.73 | $90.05 | 3,889,000 | — | — |
| 2026-01-13 | $21.57 | $85.46 | 4,250,600 | — | — |
| 2026-01-12 | $23.27 | $92.19 | 6,136,400 | — | — |
| 2026-01-09 | $22.40 | $88.75 | 3,274,400 | — | — |
| 2026-01-08 | $22.50 | $89.14 | 2,091,000 | — | — |
| 2026-01-07 | $22.35 | $88.55 | 3,178,500 | — | — |
| 2026-01-06 | $22.30 | $88.35 | 6,071,800 | — | — |
| 2026-01-05 | $20.92 | $82.88 | 7,656,300 | — | — |
| 2026-01-02 | $21.91 | $86.81 | 4,149,400 | — | — |