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
- 2025-11-21 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 | — | — | — | $32.70 | 40,609 |
| 2026-09-03 | — | — | — | $32.43 | 50,146 |
| 2026-09-02 | — | — | — | $31.76 | 30,979 |
| 2026-09-01 | — | — | — | $32.11 | 27,107 |
| 2026-08-31 | — | — | — | $32.39 | 35,446 |
| 2026-08-28 | — | — | — | $32.64 | 28,680 |
| 2026-08-27 | $32.46 | $32.88 | 695,200 | $32.07 | 34,994 |
| 2026-08-26 | $32.36 | $32.78 | 630,300 | $32.50 | 31,068 |
| 2026-08-25 | $32.66 | $33.08 | 860,200 | $32.59 | 61,935 |
| 2026-08-24 | $32.46 | $32.88 | 963,300 | $31.98 | 80,407 |
| 2026-08-21 | $31.96 | $32.37 | 773,400 | $32.32 | 51,691 |
| 2026-08-20 | $32.09 | $32.38 | 644,400 | $31.49 | 41,901 |
| 2026-08-19 | $31.30 | $31.58 | 733,200 | $32.73 | 58,036 |
| 2026-08-18 | $32.50 | $32.79 | 872,900 | $32.59 | 42,782 |
| 2026-08-17 | $32.55 | $32.84 | 737,800 | $32.70 | 38,382 |
| 2026-08-14 | $32.67 | $32.97 | 522,800 | $33.19 | 28,258 |
| 2026-08-13 | $33.17 | $33.47 | 801,100 | $33.38 | 41,991 |
| 2026-08-12 | $33.50 | $33.80 | 1,338,400 | $33.35 | 61,069 |
| 2026-08-11 | $32.99 | $33.29 | 556,100 | $32.97 | 28,497 |
| 2026-08-10 | $33.04 | $33.34 | 957,200 | $33.62 | 57,187 |
| 2026-08-07 | $33.51 | $33.81 | 523,400 | $33.15 | 30,923 |
| 2026-08-06 | $33.31 | $33.61 | 703,900 | $33.51 | 34,341 |
| 2026-08-05 | $33.07 | $33.37 | 1,473,100 | $33.38 | 80,165 |
| 2026-08-04 | $33.36 | $33.66 | 889,900 | $32.35 | 69,150 |
| 2026-08-03 | $33.15 | $33.45 | 411,200 | $33.17 | 30,232 |
| 2026-07-31 | $32.80 | $33.10 | 443,800 | $32.74 | 20,905 |
| 2026-07-30 | $32.83 | $33.13 | 370,800 | $32.44 | 25,042 |
| 2026-07-29 | $32.67 | $32.97 | 711,100 | $31.95 | 78,838 |
| 2026-07-28 | $32.45 | $32.74 | 788,500 | $31.91 | 60,852 |
| 2026-07-27 | $32.06 | $32.35 | 562,000 | $32.57 | 33,747 |
| 2026-07-24 | $32.04 | $32.33 | 388,600 | $31.99 | 25,275 |
| 2026-07-23 | $31.71 | $32.00 | 566,400 | $31.25 | 45,364 |
| 2026-07-22 | $31.45 | $31.73 | 544,900 | $31.66 | 42,843 |
| 2026-07-21 | $31.76 | $32.05 | 532,800 | $31.78 | 31,564 |
| 2026-07-20 | $31.77 | $32.06 | 443,000 | $31.72 | 30,463 |
| 2026-07-17 | $31.68 | $31.97 | 491,800 | — | — |
| 2026-07-16 | $32.04 | $32.33 | 720,200 | — | — |
| 2026-07-15 | $31.34 | $31.62 | 558,700 | — | — |
| 2026-07-14 | $30.92 | $31.20 | 485,800 | — | — |
| 2026-07-13 | $31.17 | $31.45 | 341,400 | — | — |
| 2026-07-10 | $31.11 | $31.39 | 492,100 | — | — |
| 2026-07-09 | $31.16 | $31.44 | 492,900 | — | — |
| 2026-07-08 | $30.58 | $30.86 | 412,400 | — | — |
| 2026-07-07 | $31.17 | $31.45 | 749,300 | — | — |
| 2026-07-06 | $31.79 | $32.08 | 1,452,600 | — | — |
| 2026-07-02 | $31.46 | $31.74 | 864,500 | — | — |
| 2026-07-01 | $31.36 | $31.64 | 868,700 | — | — |
| 2026-06-30 | $30.38 | $30.65 | 1,036,200 | — | — |
| 2026-06-29 | $30.44 | $30.72 | 869,000 | — | — |
| 2026-06-26 | $29.86 | $30.13 | 766,500 | — | — |
| 2026-06-25 | $29.30 | $29.57 | 641,400 | — | — |
| 2026-06-24 | $29.44 | $29.71 | 607,800 | — | — |
| 2026-06-23 | $28.98 | $29.24 | 820,000 | — | — |
| 2026-06-22 | $28.44 | $28.70 | 550,700 | — | — |
| 2026-06-18 | $28.23 | $28.49 | 2,203,200 | — | — |
| 2026-06-17 | $27.55 | $27.80 | 2,081,800 | — | — |
| 2026-06-16 | $27.70 | $27.95 | 1,057,400 | — | — |
| 2026-06-15 | $28.05 | $28.30 | 1,101,700 | — | — |
| 2026-06-12 | $28.79 | $29.05 | 779,800 | — | — |
| 2026-06-11 | $28.71 | $28.97 | 874,400 | — | — |
| 2026-06-10 | $29.08 | $29.34 | 537,700 | — | — |
| 2026-06-09 | $28.59 | $28.85 | 680,500 | — | — |
| 2026-06-08 | $28.22 | $28.48 | 719,900 | — | — |
| 2026-06-05 | $28.51 | $28.77 | 1,001,500 | — | — |
| 2026-06-04 | $28.08 | $28.33 | 449,000 | — | — |
| 2026-06-03 | $27.08 | $27.32 | 749,900 | — | — |
| 2026-06-02 | $28.40 | $28.66 | 405,800 | — | — |
| 2026-06-01 | $27.86 | $28.11 | 687,300 | — | — |
| 2026-05-29 | $28.40 | $28.66 | 1,043,400 | — | — |
| 2026-05-28 | $28.19 | $28.45 | 741,100 | — | — |
| 2026-05-27 | $28.46 | $28.72 | 672,700 | — | — |
| 2026-05-26 | $28.91 | $29.17 | 778,200 | — | — |
| 2026-05-22 | $28.45 | $28.71 | 543,300 | — | — |
| 2026-05-21 | $28.53 | $28.67 | 965,600 | — | — |
| 2026-05-20 | $28.24 | $28.38 | 715,400 | — | — |
| 2026-05-19 | $27.59 | $27.72 | 904,500 | — | — |
| 2026-05-18 | $27.45 | $27.58 | 559,600 | — | — |
| 2026-05-15 | $26.60 | $26.73 | 539,900 | — | — |
| 2026-05-14 | $26.87 | $27.00 | 376,300 | — | — |
| 2026-05-13 | $27.20 | $27.33 | 350,300 | — | — |
| 2026-05-12 | $27.22 | $27.35 | 292,100 | — | — |
| 2026-05-11 | $27.31 | $27.44 | 1,191,800 | — | — |
| 2026-05-08 | $27.27 | $27.40 | 337,500 | — | — |
| 2026-05-07 | $27.37 | $27.50 | 338,300 | — | — |
| 2026-05-06 | $27.29 | $27.42 | 369,400 | — | — |
| 2026-05-05 | $27.39 | $27.52 | 436,800 | — | — |
| 2026-05-04 | $27.01 | $27.14 | 545,500 | — | — |
| 2026-05-01 | $27.09 | $27.22 | 556,100 | — | — |
| 2026-04-30 | $27.02 | $27.15 | 809,100 | — | — |
| 2026-04-29 | $26.19 | $26.32 | 668,800 | — | — |
| 2026-04-28 | $25.89 | $26.01 | 956,900 | — | — |
| 2026-04-27 | $26.41 | $26.54 | 927,400 | — | — |
| 2026-04-24 | $25.94 | $26.06 | 614,700 | — | — |
| 2026-04-23 | $25.63 | $25.75 | 407,100 | — | — |
| 2026-04-22 | $25.66 | $25.78 | 727,200 | — | — |
| 2026-04-21 | $25.56 | $25.68 | 499,300 | — | — |
| 2026-04-20 | $25.52 | $25.64 | 541,700 | — | — |
| 2026-04-17 | $25.60 | $25.72 | 775,100 | — | — |
| 2026-04-16 | $25.18 | $25.30 | 610,300 | — | — |
| 2026-04-15 | $24.94 | $25.06 | 834,000 | — | — |
| 2026-04-14 | $24.51 | $24.63 | 712,400 | — | — |
| 2026-04-13 | $24.72 | $24.84 | 988,800 | — | — |
| 2026-04-10 | $24.70 | $24.82 | 462,900 | — | — |
| 2026-04-09 | $25.09 | $25.21 | 795,100 | — | — |
| 2026-04-08 | $24.84 | $24.96 | 802,200 | — | — |
| 2026-04-07 | $24.21 | $24.33 | 862,000 | — | — |
| 2026-04-06 | $24.22 | $24.34 | 611,200 | — | — |
| 2026-04-02 | $24.09 | $24.21 | 561,800 | — | — |
| 2026-04-01 | $24.55 | $24.67 | 1,085,000 | — | — |
| 2026-03-31 | $23.95 | $24.07 | 920,700 | — | — |
| 2026-03-30 | $23.68 | $23.79 | 811,900 | — | — |
| 2026-03-27 | $23.75 | $23.86 | 586,400 | — | — |
| 2026-03-26 | $23.93 | $24.04 | 590,400 | — | — |
| 2026-03-25 | $23.72 | $23.83 | 457,400 | — | — |
| 2026-03-24 | $23.79 | $23.90 | 647,400 | — | — |
| 2026-03-23 | $23.46 | $23.57 | 1,175,900 | — | — |
| 2026-03-20 | $23.41 | $23.52 | 3,977,200 | — | — |
| 2026-03-19 | $23.74 | $23.85 | 654,900 | — | — |
| 2026-03-18 | $23.79 | $23.90 | 619,900 | — | — |
| 2026-03-17 | $23.96 | $24.08 | 907,700 | — | — |
| 2026-03-16 | $24.04 | $24.16 | 487,500 | — | — |
| 2026-03-13 | $23.95 | $24.07 | 657,700 | — | — |
| 2026-03-12 | $24.10 | $24.22 | 570,200 | — | — |
| 2026-03-11 | $24.47 | $24.59 | 431,000 | — | — |
| 2026-03-10 | $24.46 | $24.58 | 521,300 | — | — |
| 2026-03-09 | $24.24 | $24.36 | 579,100 | — | — |
| 2026-03-06 | $24.06 | $24.18 | 422,800 | — | — |
| 2026-03-05 | $24.25 | $24.37 | 307,200 | — | — |
| 2026-03-04 | $24.60 | $24.72 | 296,100 | — | — |
| 2026-03-03 | $24.40 | $24.52 | 245,700 | — | — |
| 2026-03-02 | $24.38 | $24.50 | 402,600 | — | — |
| 2026-02-27 | $24.15 | $24.27 | 396,300 | — | — |
| 2026-02-26 | $24.53 | $24.65 | 367,800 | — | — |
| 2026-02-25 | $24.30 | $24.42 | 360,200 | — | — |
| 2026-02-24 | $24.14 | $24.26 | 237,300 | — | — |
| 2026-02-23 | $24.31 | $24.43 | 163,000 | — | — |
| 2026-02-20 | $25.19 | $25.31 | 404,100 | — | — |
| 2026-02-19 | $25.11 | $25.11 | 373,100 | — | — |
| 2026-02-18 | $25.17 | $25.17 | 311,900 | — | — |
| 2026-02-17 | $24.63 | $24.63 | 94,200 | — | — |
| 2026-02-13 | $24.51 | $24.51 | 207,500 | — | — |
| 2026-02-12 | $24.07 | $24.07 | 210,500 | — | — |
| 2026-02-11 | $24.00 | $24.00 | 173,100 | — | — |
| 2026-02-10 | $24.61 | $24.61 | 150,000 | — | — |
| 2026-02-09 | $24.50 | $24.50 | 279,100 | — | — |
| 2026-02-06 | $24.25 | $24.25 | 248,700 | — | — |
| 2026-02-05 | $23.92 | $23.92 | 109,500 | — | — |
| 2026-02-04 | $24.52 | $24.52 | 236,700 | — | — |
| 2026-02-03 | $24.50 | $24.50 | 220,900 | — | — |
| 2026-02-02 | $24.90 | $24.90 | 351,100 | — | — |
| 2026-01-30 | $24.10 | $24.10 | 192,900 | — | — |
| 2026-01-29 | $23.95 | $23.95 | 162,000 | — | — |
| 2026-01-28 | $24.06 | $24.06 | 86,200 | — | — |
| 2026-01-27 | $24.50 | $24.50 | 156,300 | — | — |
| 2026-01-26 | $24.58 | $24.58 | 346,700 | — | — |
| 2026-01-23 | $24.26 | $24.26 | 135,800 | — | — |
| 2026-01-22 | $25.03 | $25.03 | 184,700 | — | — |
| 2026-01-21 | $24.69 | $24.69 | 218,800 | — | — |
| 2026-01-20 | $23.86 | $23.86 | 119,600 | — | — |
| 2026-01-16 | $23.89 | $23.89 | 94,000 | — | — |
| 2026-01-15 | $24.13 | $24.13 | 82,500 | — | — |
| 2026-01-14 | $24.18 | $24.18 | 56,400 | — | — |
| 2026-01-13 | $24.02 | $24.02 | 74,800 | — | — |
| 2026-01-12 | $23.67 | $23.67 | 67,800 | — | — |
| 2026-01-09 | $24.05 | $24.05 | 188,700 | — | — |
| 2026-01-08 | $24.04 | $24.04 | 82,300 | — | — |
| 2026-01-07 | $23.98 | $23.98 | 135,900 | — | — |
| 2026-01-06 | $24.24 | $24.24 | 217,900 | — | — |
| 2026-01-05 | $23.83 | $23.83 | 964,000 | — | — |
| 2026-01-02 | $23.85 | $23.85 | 490,400 | — | — |