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
- 2025-08-13 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 | — | — | — | $34.82 | 43,236 |
| 2026-09-03 | — | — | — | $34.01 | 126,664 |
| 2026-09-02 | — | — | — | $32.41 | 45,448 |
| 2026-09-01 | — | — | — | $33.12 | 63,713 |
| 2026-08-31 | — | — | — | $32.87 | 54,339 |
| 2026-08-28 | — | — | — | $33.23 | 58,368 |
| 2026-08-27 | $33.56 | $33.56 | 1,574,500 | $33.64 | 88,683 |
| 2026-08-26 | $33.11 | $33.11 | 2,249,600 | $31.38 | 72,691 |
| 2026-08-25 | $32.02 | $32.02 | 1,924,400 | $30.21 | 95,305 |
| 2026-08-24 | $30.61 | $30.61 | 1,654,300 | $30.20 | 35,398 |
| 2026-08-21 | $30.41 | $30.41 | 2,415,600 | $29.43 | 91,861 |
| 2026-08-20 | $28.44 | $28.44 | 1,788,700 | $28.83 | 56,580 |
| 2026-08-19 | $26.92 | $26.92 | 2,173,700 | $25.20 | 63,074 |
| 2026-08-18 | $24.62 | $24.62 | 1,238,400 | $24.58 | 47,241 |
| 2026-08-17 | $24.96 | $24.96 | 2,445,500 | $24.51 | 89,405 |
| 2026-08-14 | $24.39 | $24.39 | 3,122,300 | $26.76 | 68,714 |
| 2026-08-13 | $27.48 | $27.48 | 3,499,600 | $25.21 | 123,447 |
| 2026-08-12 | $24.63 | $24.63 | 1,332,000 | $24.87 | 39,570 |
| 2026-08-11 | $24.52 | $24.52 | 930,100 | $24.66 | 22,932 |
| 2026-08-10 | $24.54 | $24.54 | 976,700 | $24.16 | 26,798 |
| 2026-08-07 | $23.62 | $23.62 | 1,063,800 | $23.44 | 39,261 |
| 2026-08-06 | $23.04 | $23.04 | 640,700 | $23.34 | 22,078 |
| 2026-08-05 | $23.84 | $23.84 | 789,600 | $23.72 | 26,914 |
| 2026-08-04 | $23.80 | $23.80 | 893,400 | $23.62 | 29,263 |
| 2026-08-03 | $22.93 | $22.93 | 1,509,700 | $21.50 | 37,792 |
| 2026-07-31 | $21.79 | $21.79 | 3,256,300 | $21.91 | 152,689 |
| 2026-07-30 | $22.59 | $22.59 | 1,142,300 | $21.78 | 55,301 |
| 2026-07-29 | $21.84 | $21.84 | 1,393,200 | $22.57 | 57,872 |
| 2026-07-28 | $22.69 | $22.69 | 1,719,400 | $22.20 | 63,491 |
| 2026-07-27 | $22.80 | $22.80 | 2,466,000 | $24.34 | 134,054 |
| 2026-07-24 | $23.96 | $23.96 | 2,198,100 | $24.34 | 113,086 |
| 2026-07-23 | $24.24 | $24.24 | 1,375,600 | $23.41 | 75,738 |
| 2026-07-22 | $23.66 | $23.66 | 1,005,200 | $24.50 | 25,377 |
| 2026-07-21 | $24.77 | $24.77 | 1,432,400 | $23.57 | 45,374 |
| 2026-07-20 | $22.69 | $22.69 | 1,224,600 | $22.33 | 36,404 |
| 2026-07-17 | $22.41 | $22.41 | 1,232,500 | — | — |
| 2026-07-16 | $23.35 | $23.35 | 1,154,400 | — | — |
| 2026-07-15 | $25.13 | $25.13 | 1,011,000 | — | — |
| 2026-07-14 | $24.85 | $24.85 | 1,454,300 | — | — |
| 2026-07-13 | $22.87 | $22.87 | 1,151,100 | — | — |
| 2026-07-10 | $24.23 | $24.23 | 831,800 | — | — |
| 2026-07-09 | $24.80 | $24.80 | 883,500 | — | — |
| 2026-07-08 | $25.50 | $25.50 | 1,066,500 | — | — |
| 2026-07-07 | $25.77 | $25.77 | 910,900 | — | — |
| 2026-07-06 | $26.57 | $26.57 | 1,287,100 | — | — |
| 2026-07-02 | $25.57 | $25.57 | 1,850,400 | — | — |
| 2026-07-01 | $25.23 | $25.23 | 2,031,300 | — | — |
| 2026-06-30 | $23.43 | $23.43 | 1,575,200 | — | — |
| 2026-06-29 | $23.69 | $23.69 | 1,898,200 | — | — |
| 2026-06-26 | $23.29 | $23.29 | 2,232,600 | — | — |
| 2026-06-25 | $21.88 | $21.88 | 1,942,700 | — | — |
| 2026-06-24 | $23.47 | $23.47 | 1,482,200 | — | — |
| 2026-06-23 | $24.93 | $24.93 | 1,255,400 | — | — |
| 2026-06-22 | $25.09 | $25.09 | 1,851,100 | — | — |
| 2026-06-18 | $24.10 | $24.10 | 3,235,000 | — | — |
| 2026-06-17 | $23.86 | $23.86 | 2,928,700 | — | — |
| 2026-06-16 | $25.96 | $25.96 | 2,402,300 | — | — |
| 2026-06-15 | $28.60 | $28.60 | 1,969,600 | — | — |
| 2026-06-12 | $27.21 | $27.21 | 977,800 | — | — |
| 2026-06-11 | $27.50 | $27.50 | 1,349,100 | — | — |
| 2026-06-10 | $26.10 | $26.10 | 1,127,400 | — | — |
| 2026-06-09 | $26.90 | $26.90 | 1,546,500 | — | — |
| 2026-06-08 | $27.21 | $27.21 | 1,783,900 | — | — |
| 2026-06-05 | $26.96 | $26.96 | 3,039,700 | — | — |
| 2026-06-04 | $29.66 | $29.66 | 2,276,500 | — | — |
| 2026-06-03 | $28.10 | $28.10 | 1,610,700 | — | — |
| 2026-06-02 | $30.54 | $30.54 | 1,947,300 | — | — |
| 2026-06-01 | $32.12 | $32.12 | 2,299,000 | — | — |
| 2026-05-29 | $34.91 | $34.91 | 1,167,900 | — | — |
| 2026-05-28 | $35.82 | $35.82 | 1,244,000 | — | — |
| 2026-05-27 | $34.32 | $34.32 | 1,262,800 | — | — |
| 2026-05-26 | $34.68 | $34.68 | 1,429,200 | — | — |
| 2026-05-22 | $35.18 | $35.18 | 1,459,100 | — | — |
| 2026-05-21 | $35.96 | $35.96 | 1,474,700 | — | — |
| 2026-05-20 | $36.97 | $36.97 | 1,209,800 | — | — |
| 2026-05-19 | $36.23 | $36.23 | 1,660,000 | — | — |
| 2026-05-18 | $35.56 | $35.56 | 1,182,000 | — | — |
| 2026-05-15 | $35.66 | $35.66 | 2,197,000 | — | — |
| 2026-05-14 | $39.46 | $39.46 | 3,222,000 | — | — |
| 2026-05-13 | $41.81 | $41.81 | 910,800 | — | — |
| 2026-05-12 | $42.80 | $42.80 | 704,600 | — | — |
| 2026-05-11 | $44.03 | $44.03 | 1,679,800 | — | — |
| 2026-05-08 | $43.66 | $43.66 | 1,527,500 | — | — |
| 2026-05-07 | $41.20 | $41.20 | 815,400 | — | — |
| 2026-05-06 | $44.31 | $44.31 | 985,900 | — | — |
| 2026-05-05 | $45.34 | $45.34 | 3,675,500 | — | — |
| 2026-05-04 | $40.70 | $40.70 | 908,400 | — | — |
| 2026-05-01 | $39.32 | $39.32 | 882,300 | — | — |
| 2026-04-30 | $37.73 | $37.73 | 1,108,200 | — | — |
| 2026-04-29 | $36.51 | $36.51 | 1,081,300 | — | — |
| 2026-04-28 | $39.82 | $39.82 | 919,600 | — | — |
| 2026-04-27 | $38.91 | $38.91 | 831,100 | — | — |
| 2026-04-24 | $39.95 | $39.95 | 1,151,300 | — | — |
| 2026-04-23 | $42.33 | $42.33 | 1,076,400 | — | — |
| 2026-04-22 | $43.31 | $43.31 | 1,163,500 | — | — |
| 2026-04-21 | $41.93 | $41.93 | 976,300 | — | — |
| 2026-04-20 | $43.10 | $43.10 | 1,053,100 | — | — |
| 2026-04-17 | $43.51 | $43.51 | 1,164,900 | — | — |
| 2026-04-16 | $41.42 | $41.42 | 1,148,400 | — | — |
| 2026-04-15 | $41.67 | $41.67 | 1,019,900 | — | — |
| 2026-04-14 | $40.62 | $40.62 | 1,205,100 | — | — |
| 2026-04-13 | $38.96 | $38.96 | 1,175,800 | — | — |
| 2026-04-10 | $36.23 | $36.23 | 837,200 | — | — |
| 2026-04-09 | $36.12 | $36.12 | 1,092,300 | — | — |
| 2026-04-08 | $38.63 | $38.63 | 1,132,900 | — | — |
| 2026-04-07 | $37.61 | $37.61 | 1,025,800 | — | — |
| 2026-04-06 | $37.35 | $37.35 | 908,400 | — | — |
| 2026-04-02 | $36.37 | $36.37 | 769,100 | — | — |
| 2026-04-01 | $35.07 | $35.07 | 1,075,900 | — | — |
| 2026-03-31 | $35.73 | $35.73 | 1,415,300 | — | — |
| 2026-03-30 | $33.27 | $33.27 | 1,111,400 | — | — |
| 2026-03-27 | $34.43 | $34.43 | 1,368,100 | — | — |
| 2026-03-26 | $36.44 | $36.44 | 1,378,900 | — | — |
| 2026-03-25 | $37.43 | $37.43 | 1,199,400 | — | — |
| 2026-03-24 | $37.37 | $37.37 | 1,715,200 | — | — |
| 2026-03-23 | $39.55 | $39.55 | 1,426,300 | — | — |
| 2026-03-20 | $37.97 | $37.97 | 1,771,000 | — | — |
| 2026-03-19 | $39.60 | $39.60 | 1,092,700 | — | — |
| 2026-03-18 | $38.28 | $38.28 | 897,400 | — | — |
| 2026-03-17 | $39.94 | $39.94 | 1,526,100 | — | — |
| 2026-03-16 | $39.62 | $39.62 | 1,684,500 | — | — |
| 2026-03-13 | $36.62 | $36.62 | 1,204,400 | — | — |
| 2026-03-12 | $36.24 | $36.24 | 735,100 | — | — |
| 2026-03-11 | $37.19 | $37.19 | 1,854,400 | — | — |
| 2026-03-10 | $36.73 | $36.73 | 1,467,400 | — | — |
| 2026-03-09 | $36.06 | $36.06 | 1,129,600 | — | — |
| 2026-03-06 | $34.96 | $34.96 | 1,058,700 | — | — |
| 2026-03-05 | $35.02 | $35.02 | 1,643,500 | — | — |
| 2026-03-04 | $36.86 | $36.86 | 2,539,900 | — | — |
| 2026-03-03 | $33.12 | $33.12 | 1,012,800 | — | — |
| 2026-03-02 | $33.81 | $33.81 | 1,475,800 | — | — |
| 2026-02-27 | $31.39 | $31.39 | 938,500 | — | — |
| 2026-02-26 | $32.73 | $32.73 | 826,400 | — | — |
| 2026-02-25 | $32.89 | $32.89 | 1,582,000 | — | — |
| 2026-02-24 | $30.76 | $30.76 | 1,111,000 | — | — |
| 2026-02-23 | $30.63 | $30.63 | 1,155,500 | — | — |
| 2026-02-20 | $31.77 | $31.77 | 1,155,600 | — | — |
| 2026-02-19 | $32.37 | $32.37 | 1,014,500 | — | — |
| 2026-02-18 | $31.85 | $31.85 | 1,103,200 | — | — |
| 2026-02-17 | $32.00 | $32.00 | 1,817,700 | — | — |
| 2026-02-13 | $31.73 | $31.73 | 2,562,700 | — | — |
| 2026-02-12 | $31.71 | $31.71 | 2,611,400 | — | — |
| 2026-02-11 | $31.88 | $31.88 | 4,116,100 | — | — |
| 2026-02-10 | $32.05 | $32.05 | 4,043,200 | — | — |
| 2026-02-09 | $32.05 | $32.05 | 5,264,600 | — | — |
| 2026-02-06 | $27.45 | $27.45 | 4,659,200 | — | — |
| 2026-02-05 | $24.90 | $24.90 | 4,961,100 | — | — |
| 2026-02-04 | $27.20 | $27.20 | 4,393,700 | — | — |
| 2026-02-03 | $27.64 | $27.64 | 3,448,500 | — | — |
| 2026-02-02 | $28.77 | $28.77 | 3,062,400 | — | — |
| 2026-01-30 | $30.20 | $30.20 | 4,349,700 | — | — |
| 2026-01-29 | $32.66 | $32.66 | 2,408,800 | — | — |
| 2026-01-28 | $34.33 | $34.33 | 3,487,200 | — | — |
| 2026-01-27 | $34.80 | $34.80 | 1,955,200 | — | — |
| 2026-01-26 | $35.66 | $35.66 | 1,263,100 | — | — |
| 2026-01-23 | $35.75 | $35.75 | 1,690,900 | — | — |
| 2026-01-22 | $36.48 | $36.48 | 1,755,600 | — | — |
| 2026-01-21 | $38.37 | $38.37 | 1,906,700 | — | — |
| 2026-01-20 | $38.97 | $38.97 | 1,681,900 | — | — |
| 2026-01-16 | $39.01 | $39.01 | 1,143,100 | — | — |
| 2026-01-15 | $37.70 | $37.70 | 1,674,400 | — | — |
| 2026-01-14 | $39.66 | $39.66 | 2,162,500 | — | — |
| 2026-01-13 | $38.68 | $38.68 | 2,083,200 | — | — |
| 2026-01-12 | $40.00 | $40.00 | 1,347,400 | — | — |
| 2026-01-09 | $38.40 | $38.40 | 1,348,000 | — | — |
| 2026-01-08 | $39.30 | $39.30 | 915,700 | — | — |
| 2026-01-07 | $39.25 | $39.25 | 996,000 | — | — |
| 2026-01-06 | $41.25 | $41.25 | 1,570,000 | — | — |
| 2026-01-05 | $41.48 | $41.48 | 1,539,500 | — | — |
| 2026-01-02 | $39.26 | $39.26 | 1,548,300 | — | — |