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
- 2025-10-02 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 | — | — | — | $34.53 | 904 |
| 2026-09-03 | — | — | — | $35.21 | 437 |
| 2026-09-02 | — | — | — | $33.64 | 3,775 |
| 2026-09-01 | — | — | — | $33.98 | 1,467 |
| 2026-08-31 | — | — | — | $34.06 | 466 |
| 2026-08-28 | — | — | — | $33.79 | 979 |
| 2026-08-27 | $33.84 | $34.09 | 28,600 | $33.43 | 695 |
| 2026-08-26 | $33.81 | $34.06 | 21,200 | $33.86 | 1,148 |
| 2026-08-25 | $34.24 | $34.49 | 51,900 | $34.23 | 2,615 |
| 2026-08-24 | $33.93 | $34.18 | 38,900 | $34.03 | 1,147 |
| 2026-08-21 | $33.81 | $34.06 | 44,000 | $33.91 | 1,027 |
| 2026-08-20 | $33.93 | $34.18 | 72,200 | $33.89 | 2,814 |
| 2026-08-19 | $33.82 | $34.07 | 40,300 | $34.70 | 1,467 |
| 2026-08-18 | $34.94 | $35.20 | 37,100 | $35.34 | 1,360 |
| 2026-08-17 | $35.06 | $35.32 | 29,800 | $35.10 | 1,232 |
| 2026-08-14 | $35.30 | $35.56 | 24,800 | $35.53 | 787 |
| 2026-08-13 | $35.43 | $35.69 | 34,900 | $35.09 | 1,654 |
| 2026-08-12 | $35.42 | $35.68 | 34,900 | $34.54 | 1,095 |
| 2026-08-11 | $34.67 | $34.92 | 94,000 | $34.55 | 8,919 |
| 2026-08-10 | $34.70 | $34.95 | 30,000 | $34.94 | 834 |
| 2026-08-07 | $35.06 | $35.32 | 45,000 | $35.13 | 1,737 |
| 2026-08-06 | $35.19 | $35.45 | 27,000 | $35.34 | 688 |
| 2026-08-05 | $35.44 | $35.70 | 65,600 | $35.30 | 3,986 |
| 2026-08-04 | $35.06 | $35.32 | 63,600 | $34.77 | 2,435 |
| 2026-08-03 | $34.70 | $34.95 | 110,300 | $34.79 | 2,222 |
| 2026-07-31 | $34.24 | $34.49 | 61,400 | $34.37 | 4,011 |
| 2026-07-30 | $34.13 | $34.38 | 95,300 | $33.90 | 4,217 |
| 2026-07-29 | $34.13 | $34.38 | 55,200 | $34.82 | 3,259 |
| 2026-07-28 | $34.66 | $34.91 | 73,300 | $34.58 | 4,617 |
| 2026-07-27 | $33.55 | $33.80 | 87,500 | $33.11 | 5,559 |
| 2026-07-24 | $33.11 | $33.35 | 64,200 | $32.80 | 3,802 |
| 2026-07-23 | $32.79 | $33.03 | 69,100 | $32.94 | 4,301 |
| 2026-07-22 | $32.84 | $33.08 | 75,100 | $33.26 | 3,801 |
| 2026-07-21 | $33.51 | $33.75 | 44,600 | $33.69 | 1,383 |
| 2026-07-20 | $33.53 | $33.77 | 61,800 | $34.01 | 4,415 |
| 2026-07-17 | $34.04 | $34.29 | 100,700 | — | — |
| 2026-07-16 | $34.24 | $34.49 | 99,900 | — | — |
| 2026-07-15 | $33.18 | $33.42 | 99,700 | — | — |
| 2026-07-14 | $32.81 | $33.05 | 60,200 | — | — |
| 2026-07-13 | $33.22 | $33.46 | 83,900 | — | — |
| 2026-07-10 | $33.06 | $33.30 | 45,600 | — | — |
| 2026-07-09 | $32.85 | $33.09 | 70,100 | — | — |
| 2026-07-08 | $32.54 | $32.78 | 69,100 | — | — |
| 2026-07-07 | $33.15 | $33.39 | 77,100 | — | — |
| 2026-07-06 | $33.43 | $33.67 | 76,500 | — | — |
| 2026-07-02 | $33.40 | $33.64 | 112,600 | — | — |
| 2026-07-01 | $33.06 | $33.30 | 63,000 | — | — |
| 2026-06-30 | $32.29 | $32.53 | 96,700 | — | — |
| 2026-06-29 | $32.67 | $32.91 | 89,700 | — | — |
| 2026-06-26 | $32.88 | $33.12 | 582,400 | — | — |
| 2026-06-25 | $31.92 | $32.15 | 86,500 | — | — |
| 2026-06-24 | $31.99 | $32.22 | 119,100 | — | — |
| 2026-06-23 | $31.72 | $31.95 | 101,200 | — | — |
| 2026-06-22 | $31.17 | $31.40 | 71,800 | — | — |
| 2026-06-18 | $31.36 | $31.59 | 107,500 | — | — |
| 2026-06-17 | $31.07 | $31.29 | 50,300 | — | — |
| 2026-06-16 | $30.69 | $30.91 | 36,400 | — | — |
| 2026-06-15 | $30.75 | $30.98 | 51,400 | — | — |
| 2026-06-12 | $30.78 | $30.90 | 52,200 | — | — |
| 2026-06-11 | $30.77 | $30.89 | 59,000 | — | — |
| 2026-06-10 | $30.92 | $31.04 | 66,000 | — | — |
| 2026-06-09 | $30.88 | $31.00 | 126,200 | — | — |
| 2026-06-08 | $30.24 | $30.36 | 90,100 | — | — |
| 2026-06-05 | $29.74 | $29.86 | 63,900 | — | — |
| 2026-06-04 | $29.18 | $29.30 | 93,100 | — | — |
| 2026-06-03 | $28.71 | $28.82 | 39,900 | — | — |
| 2026-06-02 | $29.69 | $29.81 | 90,700 | — | — |
| 2026-06-01 | $29.05 | $29.17 | 75,700 | — | — |
| 2026-05-29 | $28.89 | $29.01 | 48,200 | — | — |
| 2026-05-28 | $29.19 | $29.31 | 71,200 | — | — |
| 2026-05-27 | $29.15 | $29.27 | 63,300 | — | — |
| 2026-05-26 | $28.85 | $28.97 | 82,600 | — | — |
| 2026-05-22 | $28.69 | $28.81 | 54,900 | — | — |
| 2026-05-21 | $29.09 | $29.21 | 81,200 | — | — |
| 2026-05-20 | $28.64 | $28.76 | 71,400 | — | — |
| 2026-05-19 | $28.00 | $28.11 | 95,700 | — | — |
| 2026-05-18 | $27.90 | $28.01 | 37,500 | — | — |
| 2026-05-15 | $27.62 | $27.73 | 24,300 | — | — |
| 2026-05-14 | $28.14 | $28.25 | 21,800 | — | — |
| 2026-05-13 | $28.33 | $28.44 | 23,200 | — | — |
| 2026-05-12 | $28.54 | $28.66 | 35,900 | — | — |
| 2026-05-11 | $28.97 | $29.09 | 25,300 | — | — |
| 2026-05-08 | $29.11 | $29.23 | 33,400 | — | — |
| 2026-05-07 | $29.11 | $29.23 | 53,600 | — | — |
| 2026-05-06 | $28.91 | $29.03 | 18,300 | — | — |
| 2026-05-05 | $28.76 | $28.88 | 30,600 | — | — |
| 2026-05-04 | $28.91 | $29.03 | 29,900 | — | — |
| 2026-05-01 | $29.00 | $29.12 | 23,200 | — | — |
| 2026-04-30 | $28.96 | $29.08 | 33,600 | — | — |
| 2026-04-29 | $28.56 | $28.68 | 29,600 | — | — |
| 2026-04-28 | $29.17 | $29.29 | 65,600 | — | — |
| 2026-04-27 | $29.10 | $29.22 | 52,500 | — | — |
| 2026-04-24 | $28.84 | $28.96 | 23,800 | — | — |
| 2026-04-23 | $29.08 | $29.20 | 20,500 | — | — |
| 2026-04-22 | $28.99 | $29.11 | 45,000 | — | — |
| 2026-04-21 | $29.18 | $29.30 | 31,000 | — | — |
| 2026-04-20 | $29.65 | $29.77 | 62,000 | — | — |
| 2026-04-17 | $29.30 | $29.42 | 114,900 | — | — |
| 2026-04-16 | $27.98 | $28.09 | 36,700 | — | — |
| 2026-04-15 | $28.23 | $28.34 | 41,500 | — | — |
| 2026-04-14 | $28.15 | $28.26 | 80,800 | — | — |
| 2026-04-13 | $27.85 | $27.96 | 40,500 | — | — |
| 2026-04-10 | $27.85 | $27.96 | 45,000 | — | — |
| 2026-04-09 | $27.98 | $28.09 | 81,100 | — | — |
| 2026-04-08 | $27.20 | $27.31 | 106,600 | — | — |
| 2026-04-07 | $26.92 | $27.03 | 141,700 | — | — |
| 2026-04-06 | $26.92 | $27.03 | 66,600 | — | — |
| 2026-04-02 | $26.75 | $26.86 | 87,400 | — | — |
| 2026-04-01 | $26.82 | $26.93 | 57,900 | — | — |
| 2026-03-31 | $26.02 | $26.12 | 39,600 | — | — |
| 2026-03-30 | $26.00 | $26.10 | 36,100 | — | — |
| 2026-03-27 | $25.67 | $25.77 | 35,000 | — | — |
| 2026-03-26 | $25.90 | $26.00 | 32,900 | — | — |
| 2026-03-25 | $25.73 | $25.83 | 33,700 | — | — |
| 2026-03-24 | $25.22 | $25.32 | 23,900 | — | — |
| 2026-03-23 | $25.10 | $25.20 | 30,800 | — | — |
| 2026-03-20 | $24.59 | $24.69 | 168,400 | — | — |
| 2026-03-19 | $24.96 | $25.06 | 30,900 | — | — |
| 2026-03-18 | $24.71 | $24.81 | 36,000 | — | — |
| 2026-03-17 | $24.96 | $25.06 | 47,100 | — | — |
| 2026-03-16 | $25.37 | $25.47 | 56,000 | — | — |
| 2026-03-13 | $25.01 | $25.11 | 39,500 | — | — |
| 2026-03-12 | $24.91 | $24.91 | 24,900 | — | — |
| 2026-03-11 | $25.17 | $25.17 | 26,700 | — | — |
| 2026-03-10 | $25.18 | $25.18 | 35,800 | — | — |
| 2026-03-09 | $25.27 | $25.27 | 31,200 | — | — |
| 2026-03-06 | $25.57 | $25.57 | 22,200 | — | — |
| 2026-03-05 | $26.00 | $26.00 | 44,200 | — | — |
| 2026-03-04 | $26.10 | $26.10 | 50,700 | — | — |
| 2026-03-03 | $26.00 | $26.00 | 37,100 | — | — |
| 2026-03-02 | $26.23 | $26.23 | 37,500 | — | — |
| 2026-02-27 | $26.01 | $26.01 | 46,200 | — | — |
| 2026-02-26 | $27.13 | $27.13 | 56,500 | — | — |
| 2026-02-25 | $26.83 | $26.83 | 50,200 | — | — |
| 2026-02-24 | $26.62 | $26.62 | 34,900 | — | — |
| 2026-02-23 | $26.35 | $26.35 | 69,800 | — | — |
| 2026-02-20 | $26.73 | $26.73 | 33,400 | — | — |
| 2026-02-19 | $26.52 | $26.52 | 28,200 | — | — |
| 2026-02-18 | $26.57 | $26.57 | 44,000 | — | — |
| 2026-02-17 | $26.07 | $26.07 | 32,500 | — | — |
| 2026-02-13 | $25.89 | $25.89 | 47,000 | — | — |
| 2026-02-12 | $26.02 | $26.02 | 40,200 | — | — |
| 2026-02-11 | $26.06 | $26.06 | 32,800 | — | — |
| 2026-02-10 | $26.50 | $26.50 | 55,400 | — | — |
| 2026-02-09 | $26.43 | $26.43 | 41,500 | — | — |
| 2026-02-06 | $26.79 | $26.79 | 42,000 | — | — |
| 2026-02-05 | $26.26 | $26.26 | 53,000 | — | — |
| 2026-02-04 | $26.88 | $26.88 | 76,900 | — | — |
| 2026-02-03 | $27.20 | $27.20 | 66,700 | — | — |
| 2026-02-02 | $26.94 | $26.94 | 160,300 | — | — |
| 2026-01-30 | $26.34 | $26.34 | 95,900 | — | — |
| 2026-01-29 | $26.41 | $26.41 | 145,700 | — | — |
| 2026-01-28 | $25.41 | $25.41 | 54,700 | — | — |
| 2026-01-27 | $25.33 | $25.33 | 46,200 | — | — |
| 2026-01-26 | $25.37 | $25.37 | 58,200 | — | — |
| 2026-01-23 | $24.59 | $24.59 | 38,900 | — | — |
| 2026-01-22 | $25.56 | $25.56 | 35,800 | — | — |
| 2026-01-21 | $25.60 | $25.60 | 87,700 | — | — |
| 2026-01-20 | $25.39 | $25.39 | 31,100 | — | — |
| 2026-01-16 | $25.56 | $25.56 | 34,600 | — | — |
| 2026-01-15 | $25.53 | $25.53 | 81,900 | — | — |
| 2026-01-14 | $25.25 | $25.25 | 56,600 | — | — |
| 2026-01-13 | $24.25 | $24.25 | 22,500 | — | — |
| 2026-01-12 | $24.16 | $24.16 | 21,100 | — | — |
| 2026-01-09 | $24.20 | $24.20 | 38,300 | — | — |
| 2026-01-08 | $24.42 | $24.42 | 87,500 | — | — |
| 2026-01-07 | $24.25 | $24.25 | 42,200 | — | — |
| 2026-01-06 | $24.49 | $24.49 | 37,400 | — | — |
| 2026-01-05 | $24.36 | $24.36 | 45,400 | — | — |
| 2026-01-02 | $24.12 | $24.12 | 24,700 | — | — |