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
- 2024-02-01 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 | — | — | — | $28.62 | 375,323 |
| 2026-09-03 | — | — | — | $28.79 | 545,267 |
| 2026-09-02 | — | — | — | $29.42 | 713,017 |
| 2026-09-01 | — | — | — | $30.14 | 433,075 |
| 2026-08-31 | — | — | — | $30.42 | 450,150 |
| 2026-08-28 | — | — | — | $30.87 | 377,492 |
| 2026-08-27 | $30.52 | $30.52 | 8,301,800 | $30.77 | 456,079 |
| 2026-08-26 | $31.08 | $31.08 | 6,933,400 | $31.73 | 357,007 |
| 2026-08-25 | $31.59 | $31.59 | 7,766,500 | $30.86 | 332,779 |
| 2026-08-24 | $31.24 | $31.24 | 10,492,200 | $32.12 | 510,331 |
| 2026-08-21 | $32.63 | $32.63 | 8,036,600 | $32.68 | 337,394 |
| 2026-08-20 | $32.53 | $32.53 | 15,580,900 | $33.54 | 772,286 |
| 2026-08-19 | $34.02 | $34.02 | 7,926,600 | $33.85 | 474,485 |
| 2026-08-18 | $33.62 | $33.62 | 13,397,200 | $33.68 | 800,729 |
| 2026-08-17 | $32.57 | $32.57 | 9,638,100 | $32.94 | 652,155 |
| 2026-08-14 | $32.87 | $32.87 | 4,535,400 | $33.02 | 264,517 |
| 2026-08-13 | $33.12 | $33.12 | 5,910,700 | $33.36 | 395,176 |
| 2026-08-12 | $33.03 | $33.03 | 4,975,100 | $33.75 | 258,892 |
| 2026-08-11 | $33.85 | $33.85 | 7,449,800 | $34.84 | 532,949 |
| 2026-08-10 | $36.17 | $36.17 | 4,049,200 | $36.69 | 252,961 |
| 2026-08-07 | $36.84 | $36.84 | 6,134,300 | $36.74 | 289,214 |
| 2026-08-06 | $36.11 | $36.11 | 8,005,400 | $36.72 | 325,327 |
| 2026-08-05 | $36.73 | $36.73 | 2,677,800 | $36.50 | 246,358 |
| 2026-08-04 | $36.22 | $36.22 | 3,623,800 | $36.68 | 241,505 |
| 2026-08-03 | $36.20 | $36.20 | 3,164,300 | $36.09 | 323,246 |
| 2026-07-31 | $35.51 | $35.51 | 2,816,300 | $35.86 | 204,417 |
| 2026-07-30 | $36.10 | $36.10 | 3,705,400 | $36.11 | 204,391 |
| 2026-07-29 | $36.06 | $36.06 | 3,080,800 | $35.42 | 221,185 |
| 2026-07-28 | $35.99 | $35.99 | 4,497,600 | $35.29 | 323,310 |
| 2026-07-27 | $35.18 | $35.18 | 3,954,400 | $34.44 | 236,966 |
| 2026-07-24 | $33.92 | $33.92 | 2,057,000 | $33.33 | 158,501 |
| 2026-07-23 | $33.30 | $33.30 | 3,942,000 | $33.63 | 288,338 |
| 2026-07-22 | $34.38 | $34.38 | 4,177,300 | $34.30 | 325,785 |
| 2026-07-21 | $34.50 | $34.50 | 9,794,200 | $36.28 | 801,354 |
| 2026-07-20 | $36.34 | $36.34 | 3,617,600 | $36.47 | 207,678 |
| 2026-07-17 | $36.44 | $36.44 | 3,076,200 | — | — |
| 2026-07-16 | $36.03 | $36.03 | 5,259,200 | — | — |
| 2026-07-15 | $35.61 | $35.61 | 4,471,900 | — | — |
| 2026-07-14 | $34.31 | $34.31 | 2,195,400 | — | — |
| 2026-07-13 | $34.15 | $34.15 | 2,196,900 | — | — |
| 2026-07-10 | $34.80 | $34.80 | 3,338,900 | — | — |
| 2026-07-09 | $33.87 | $33.87 | 1,792,200 | — | — |
| 2026-07-08 | $33.88 | $33.88 | 3,801,600 | — | — |
| 2026-07-07 | $34.03 | $34.03 | 2,111,400 | — | — |
| 2026-07-06 | $34.84 | $34.84 | 2,816,800 | — | — |
| 2026-07-02 | $35.05 | $35.05 | 3,139,500 | — | — |
| 2026-07-01 | $34.11 | $34.11 | 4,633,000 | — | — |
| 2026-06-30 | $33.84 | $33.84 | 3,452,800 | — | — |
| 2026-06-29 | $33.30 | $33.30 | 4,640,000 | — | — |
| 2026-06-26 | $34.17 | $34.17 | 6,834,000 | — | — |
| 2026-06-25 | $34.12 | $34.12 | 3,252,700 | — | — |
| 2026-06-24 | $35.10 | $35.10 | 5,123,800 | — | — |
| 2026-06-23 | $34.76 | $34.76 | 3,327,100 | — | — |
| 2026-06-22 | $36.11 | $36.11 | 3,039,000 | — | — |
| 2026-06-18 | $36.83 | $36.83 | 4,346,900 | — | — |
| 2026-06-17 | $35.10 | $35.10 | 3,333,600 | — | — |
| 2026-06-16 | $35.59 | $35.59 | 3,573,100 | — | — |
| 2026-06-15 | $35.89 | $35.89 | 4,328,000 | — | — |
| 2026-06-12 | $35.46 | $35.46 | 2,332,200 | — | — |
| 2026-06-11 | $35.60 | $35.60 | 4,178,300 | — | — |
| 2026-06-10 | $33.76 | $33.76 | 4,156,500 | — | — |
| 2026-06-09 | $34.75 | $34.75 | 6,295,200 | — | — |
| 2026-06-08 | $33.88 | $33.88 | 3,443,400 | — | — |
| 2026-06-05 | $34.10 | $34.10 | 3,352,000 | — | — |
| 2026-06-04 | $34.49 | $34.49 | 3,734,800 | — | — |
| 2026-06-03 | $34.36 | $34.36 | 4,505,500 | — | — |
| 2026-06-02 | $35.41 | $35.41 | 3,212,100 | — | — |
| 2026-06-01 | $35.82 | $35.82 | 3,695,500 | — | — |
| 2026-05-29 | $35.58 | $35.58 | 4,095,800 | — | — |
| 2026-05-28 | $36.04 | $36.04 | 4,461,400 | — | — |
| 2026-05-27 | $36.65 | $36.65 | 3,942,800 | — | — |
| 2026-05-26 | $36.88 | $36.88 | 4,884,500 | — | — |
| 2026-05-22 | $35.26 | $35.26 | 3,613,300 | — | — |
| 2026-05-21 | $35.33 | $35.33 | 3,819,900 | — | — |
| 2026-05-20 | $34.84 | $34.84 | 7,502,300 | — | — |
| 2026-05-19 | $33.83 | $33.83 | 16,344,500 | — | — |
| 2026-05-18 | $33.15 | $33.15 | 12,183,600 | — | — |
| 2026-05-15 | $32.84 | $32.84 | 4,058,100 | — | — |
| 2026-05-14 | $33.33 | $33.33 | 2,614,000 | — | — |
| 2026-05-13 | $32.78 | $32.78 | 4,296,200 | — | — |
| 2026-05-12 | $33.56 | $33.56 | 4,077,100 | — | — |
| 2026-05-11 | $34.50 | $34.50 | 6,069,500 | — | — |
| 2026-05-08 | $36.03 | $36.03 | 3,241,000 | — | — |
| 2026-05-07 | $36.49 | $36.49 | 3,669,400 | — | — |
| 2026-05-06 | $37.19 | $37.19 | 3,895,500 | — | — |
| 2026-05-05 | $34.78 | $34.78 | 3,261,300 | — | — |
| 2026-05-04 | $33.92 | $33.92 | 3,404,000 | — | — |
| 2026-05-01 | $35.25 | $35.25 | 3,161,400 | — | — |
| 2026-04-30 | $35.07 | $35.07 | 3,238,900 | — | — |
| 2026-04-29 | $34.50 | $34.50 | 2,494,500 | — | — |
| 2026-04-28 | $34.81 | $34.81 | 3,163,700 | — | — |
| 2026-04-27 | $35.40 | $35.40 | 3,983,400 | — | — |
| 2026-04-24 | $35.84 | $35.84 | 2,436,900 | — | — |
| 2026-04-23 | $35.87 | $35.87 | 2,755,400 | — | — |
| 2026-04-22 | $36.24 | $36.24 | 2,770,800 | — | — |
| 2026-04-21 | $36.15 | $36.15 | 4,067,000 | — | — |
| 2026-04-20 | $36.71 | $36.71 | 2,753,900 | — | — |
| 2026-04-17 | $37.11 | $37.11 | 4,272,600 | — | — |
| 2026-04-16 | $36.02 | $36.02 | 2,768,200 | — | — |
| 2026-04-15 | $36.41 | $36.41 | 2,204,400 | — | — |
| 2026-04-14 | $36.30 | $36.30 | 3,660,300 | — | — |
| 2026-04-13 | $35.25 | $35.25 | 2,459,500 | — | — |
| 2026-04-10 | $35.22 | $35.22 | 2,913,000 | — | — |
| 2026-04-09 | $35.77 | $35.77 | 3,650,400 | — | — |
| 2026-04-08 | $35.07 | $35.07 | 6,936,800 | — | — |
| 2026-04-07 | $32.67 | $32.67 | 4,985,400 | — | — |
| 2026-04-06 | $33.90 | $33.90 | 3,257,800 | — | — |
| 2026-04-02 | $33.40 | $33.40 | 2,811,100 | — | — |
| 2026-04-01 | $33.86 | $33.86 | 5,444,200 | — | — |
| 2026-03-31 | $32.92 | $32.92 | 5,530,500 | — | — |
| 2026-03-30 | $31.01 | $31.01 | 4,916,000 | — | — |
| 2026-03-27 | $31.43 | $31.43 | 4,415,600 | — | — |
| 2026-03-26 | $31.82 | $31.82 | 3,799,100 | — | — |
| 2026-03-25 | $33.62 | $33.62 | 7,312,700 | — | — |
| 2026-03-24 | $33.09 | $33.09 | 4,535,600 | — | — |
| 2026-03-23 | $32.71 | $32.71 | 6,073,700 | — | — |
| 2026-03-20 | $30.74 | $30.74 | 5,350,900 | — | — |
| 2026-03-19 | $32.67 | $32.67 | 4,310,600 | — | — |
| 2026-03-18 | $33.36 | $33.36 | 4,475,900 | — | — |
| 2026-03-17 | $33.66 | $33.66 | 2,344,700 | — | — |
| 2026-03-16 | $33.55 | $33.55 | 3,385,000 | — | — |
| 2026-03-13 | $32.34 | $32.34 | 3,709,600 | — | — |
| 2026-03-12 | $32.35 | $32.35 | 4,246,200 | — | — |
| 2026-03-11 | $33.40 | $33.40 | 4,341,900 | — | — |
| 2026-03-10 | $34.69 | $34.69 | 6,724,900 | — | — |
| 2026-03-09 | $34.08 | $34.08 | 6,689,700 | — | — |
| 2026-03-06 | $33.98 | $33.98 | 5,713,200 | — | — |
| 2026-03-05 | $35.35 | $35.35 | 8,542,300 | — | — |
| 2026-03-04 | $36.97 | $36.97 | 6,601,800 | — | — |
| 2026-03-03 | $36.92 | $36.92 | 18,491,700 | — | — |
| 2026-03-02 | $37.89 | $37.89 | 3,813,600 | — | — |
| 2026-02-27 | $37.98 | $37.98 | 3,677,500 | — | — |
| 2026-02-26 | $38.69 | $38.69 | 4,211,100 | — | — |
| 2026-02-25 | $37.85 | $37.85 | 7,694,400 | — | — |
| 2026-02-24 | $38.24 | $38.24 | 11,081,500 | — | — |
| 2026-02-23 | $40.49 | $40.49 | 6,225,300 | — | — |
| 2026-02-20 | $41.96 | $41.96 | 4,120,500 | — | — |
| 2026-02-19 | $41.51 | $41.51 | 1,879,800 | — | — |
| 2026-02-18 | $41.31 | $41.31 | 3,900,300 | — | — |
| 2026-02-17 | $40.26 | $40.26 | 3,213,600 | — | — |
| 2026-02-13 | $39.81 | $39.81 | 3,338,800 | — | — |
| 2026-02-12 | $38.52 | $38.52 | 5,539,800 | — | — |
| 2026-02-11 | $39.81 | $39.81 | 5,373,500 | — | — |
| 2026-02-10 | $40.20 | $40.20 | 8,216,100 | — | — |
| 2026-02-09 | $39.54 | $39.54 | 8,386,100 | — | — |
| 2026-02-06 | $37.51 | $37.51 | 4,106,100 | — | — |
| 2026-02-05 | $35.73 | $35.73 | 5,418,000 | — | — |
| 2026-02-04 | $36.34 | $36.34 | 4,094,100 | — | — |
| 2026-02-03 | $35.95 | $35.95 | 6,892,100 | — | — |
| 2026-02-02 | $37.97 | $37.97 | 4,001,000 | — | — |
| 2026-01-30 | $36.63 | $36.63 | 4,137,000 | — | — |
| 2026-01-29 | $37.34 | $37.34 | 3,485,500 | — | — |
| 2026-01-28 | $37.20 | $37.20 | 4,465,100 | — | — |
| 2026-01-27 | $38.08 | $38.08 | 2,524,800 | — | — |
| 2026-01-26 | $37.87 | $37.87 | 4,064,700 | — | — |
| 2026-01-23 | $37.72 | $37.72 | 4,522,100 | — | — |
| 2026-01-22 | $36.49 | $36.49 | 4,295,300 | — | — |
| 2026-01-21 | $35.87 | $35.87 | 4,487,900 | — | — |
| 2026-01-20 | $36.46 | $36.46 | 4,124,700 | — | — |
| 2026-01-16 | $37.03 | $37.03 | 2,888,300 | — | — |
| 2026-01-15 | $37.29 | $37.29 | 3,278,700 | — | — |
| 2026-01-14 | $36.74 | $36.74 | 3,764,500 | — | — |
| 2026-01-13 | $38.26 | $38.26 | 1,883,700 | — | — |
| 2026-01-12 | $37.99 | $37.99 | 1,988,900 | — | — |
| 2026-01-09 | $38.53 | $38.53 | 2,592,800 | — | — |
| 2026-01-08 | $39.12 | $39.12 | 4,038,400 | — | — |
| 2026-01-07 | $38.39 | $38.39 | 2,281,200 | — | — |
| 2026-01-06 | $38.64 | $38.64 | 3,260,200 | — | — |
| 2026-01-05 | $37.09 | $37.09 | 5,104,800 | — | — |
| 2026-01-02 | $37.50 | $37.50 | 2,150,900 | — | — |