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
- 2025-06-12 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 | — | — | — | $33.46 | 210,194 |
| 2026-09-03 | — | — | — | $33.90 | 252,179 |
| 2026-09-02 | — | — | — | $31.78 | 548,019 |
| 2026-09-01 | — | — | — | $32.64 | 478,740 |
| 2026-08-31 | — | — | — | $33.26 | 415,923 |
| 2026-08-28 | — | — | — | $33.50 | 310,552 |
| 2026-08-27 | $33.36 | $33.36 | 4,150,900 | $33.44 | 274,261 |
| 2026-08-26 | $33.15 | $33.15 | 5,383,800 | $32.93 | 375,126 |
| 2026-08-25 | $33.10 | $33.10 | 5,510,000 | $33.03 | 430,236 |
| 2026-08-24 | $32.70 | $32.70 | 8,290,600 | $32.60 | 638,154 |
| 2026-08-21 | $32.78 | $32.78 | 5,941,500 | $32.07 | 689,764 |
| 2026-08-20 | $31.95 | $31.95 | 6,632,800 | $33.20 | 579,579 |
| 2026-08-19 | $33.07 | $33.07 | 16,470,500 | $31.87 | 1,209,910 |
| 2026-08-18 | $31.91 | $31.91 | 8,268,800 | $30.97 | 622,241 |
| 2026-08-17 | $31.45 | $31.45 | 6,108,200 | $31.79 | 668,633 |
| 2026-08-14 | $32.02 | $32.02 | 5,165,500 | $32.25 | 558,803 |
| 2026-08-13 | $32.18 | $32.18 | 13,099,200 | $31.98 | 978,945 |
| 2026-08-12 | $31.60 | $31.60 | 7,566,800 | $31.63 | 735,581 |
| 2026-08-11 | $31.73 | $31.73 | 12,979,700 | $30.77 | 674,769 |
| 2026-08-10 | $30.85 | $30.85 | 8,444,800 | $29.25 | 639,432 |
| 2026-08-07 | $29.10 | $29.10 | 20,794,600 | $30.66 | 1,363,254 |
| 2026-08-06 | $31.25 | $31.25 | 34,856,600 | $28.34 | 2,109,825 |
| 2026-08-05 | $25.92 | $25.92 | 9,453,300 | $24.91 | 775,701 |
| 2026-08-04 | $24.95 | $24.95 | 6,492,500 | $24.23 | 388,777 |
| 2026-08-03 | $24.26 | $24.26 | 5,539,200 | $23.29 | 350,420 |
| 2026-07-31 | $22.99 | $22.99 | 7,555,600 | $22.53 | 526,417 |
| 2026-07-30 | $22.60 | $22.60 | 4,035,100 | $22.15 | 249,286 |
| 2026-07-29 | $22.42 | $22.42 | 5,105,000 | $22.25 | 288,769 |
| 2026-07-28 | $22.37 | $22.37 | 6,996,800 | $21.84 | 411,820 |
| 2026-07-27 | $21.86 | $21.86 | 5,581,500 | $21.09 | 392,200 |
| 2026-07-24 | $20.69 | $20.69 | 4,424,200 | $21.07 | 448,795 |
| 2026-07-23 | $20.76 | $20.76 | 2,992,900 | $21.72 | 322,663 |
| 2026-07-22 | $21.82 | $21.82 | 3,818,700 | $22.16 | 349,756 |
| 2026-07-21 | $22.33 | $22.33 | 5,573,100 | $21.86 | 287,778 |
| 2026-07-20 | $21.93 | $21.93 | 8,127,200 | $22.15 | 405,760 |
| 2026-07-17 | $22.33 | $22.33 | 7,649,100 | — | — |
| 2026-07-16 | $21.93 | $21.93 | 4,838,300 | — | — |
| 2026-07-15 | $22.09 | $22.09 | 6,981,000 | — | — |
| 2026-07-14 | $21.46 | $21.46 | 4,619,100 | — | — |
| 2026-07-13 | $20.95 | $20.95 | 4,433,600 | — | — |
| 2026-07-10 | $20.92 | $20.92 | 3,488,100 | — | — |
| 2026-07-09 | $21.31 | $21.31 | 2,993,400 | — | — |
| 2026-07-08 | $20.98 | $20.98 | 3,818,400 | — | — |
| 2026-07-07 | $21.12 | $21.12 | 3,493,100 | — | — |
| 2026-07-06 | $21.45 | $21.45 | 5,615,100 | — | — |
| 2026-07-02 | $20.87 | $20.87 | 3,683,100 | — | — |
| 2026-07-01 | $21.01 | $21.01 | 6,499,300 | — | — |
| 2026-06-30 | $20.48 | $20.48 | 7,440,000 | — | — |
| 2026-06-29 | $21.00 | $21.00 | 8,168,900 | — | — |
| 2026-06-26 | $20.32 | $20.32 | 22,016,100 | — | — |
| 2026-06-25 | $18.27 | $18.27 | 5,908,000 | — | — |
| 2026-06-24 | $17.38 | $17.38 | 4,903,400 | — | — |
| 2026-06-23 | $16.67 | $16.67 | 6,395,700 | — | — |
| 2026-06-22 | $16.92 | $16.92 | 7,368,800 | — | — |
| 2026-06-18 | $17.60 | $17.60 | 7,835,000 | — | — |
| 2026-06-17 | $16.60 | $16.60 | 4,731,700 | — | — |
| 2026-06-16 | $17.05 | $17.05 | 3,827,300 | — | — |
| 2026-06-15 | $17.64 | $17.64 | 4,413,400 | — | — |
| 2026-06-12 | $16.70 | $16.70 | 3,772,800 | — | — |
| 2026-06-11 | $17.25 | $17.25 | 4,271,000 | — | — |
| 2026-06-10 | $16.44 | $16.44 | 3,791,200 | — | — |
| 2026-06-09 | $17.07 | $17.07 | 4,701,700 | — | — |
| 2026-06-08 | $17.57 | $17.57 | 3,573,200 | — | — |
| 2026-06-05 | $17.48 | $17.48 | 2,993,700 | — | — |
| 2026-06-04 | $18.16 | $18.16 | 3,618,100 | — | — |
| 2026-06-03 | $17.65 | $17.65 | 4,327,600 | — | — |
| 2026-06-02 | $18.60 | $18.60 | 3,289,000 | — | — |
| 2026-06-01 | $19.22 | $19.22 | 4,647,300 | — | — |
| 2026-05-29 | $18.60 | $18.60 | 6,173,500 | — | — |
| 2026-05-28 | $18.10 | $18.10 | 3,291,800 | — | — |
| 2026-05-27 | $17.27 | $17.27 | 3,274,200 | — | — |
| 2026-05-26 | $17.62 | $17.62 | 3,694,700 | — | — |
| 2026-05-22 | $17.80 | $17.80 | 2,885,800 | — | — |
| 2026-05-21 | $18.12 | $18.12 | 3,606,500 | — | — |
| 2026-05-20 | $17.67 | $17.67 | 5,093,000 | — | — |
| 2026-05-19 | $16.91 | $16.91 | 5,172,700 | — | — |
| 2026-05-18 | $17.55 | $17.55 | 3,660,200 | — | — |
| 2026-05-15 | $17.69 | $17.69 | 7,172,900 | — | — |
| 2026-05-14 | $17.88 | $17.88 | 4,040,800 | — | — |
| 2026-05-13 | $17.39 | $17.39 | 5,151,800 | — | — |
| 2026-05-12 | $18.10 | $18.10 | 5,643,600 | — | — |
| 2026-05-11 | $18.23 | $18.23 | 5,413,100 | — | — |
| 2026-05-08 | $18.42 | $18.42 | 7,570,800 | — | — |
| 2026-05-07 | $19.01 | $19.01 | 15,308,200 | — | — |
| 2026-05-06 | $21.73 | $21.73 | 8,939,100 | — | — |
| 2026-05-05 | $20.79 | $20.79 | 14,696,400 | — | — |
| 2026-05-04 | $22.08 | $22.08 | 3,576,600 | — | — |
| 2026-05-01 | $22.24 | $22.24 | 2,139,300 | — | — |
| 2026-04-30 | $21.86 | $21.86 | 2,860,100 | — | — |
| 2026-04-29 | $21.38 | $21.38 | 3,626,300 | — | — |
| 2026-04-28 | $21.62 | $21.62 | 3,132,800 | — | — |
| 2026-04-27 | $22.07 | $22.07 | 2,367,800 | — | — |
| 2026-04-24 | $22.54 | $22.54 | 1,860,800 | — | — |
| 2026-04-23 | $22.58 | $22.58 | 2,335,500 | — | — |
| 2026-04-22 | $23.81 | $23.81 | 2,749,200 | — | — |
| 2026-04-21 | $23.43 | $23.43 | 3,367,100 | — | — |
| 2026-04-20 | $24.37 | $24.37 | 4,385,900 | — | — |
| 2026-04-17 | $24.12 | $24.12 | 8,409,300 | — | — |
| 2026-04-16 | $23.41 | $23.41 | 4,670,300 | — | — |
| 2026-04-15 | $23.41 | $23.41 | 4,336,900 | — | — |
| 2026-04-14 | $22.26 | $22.26 | 3,439,300 | — | — |
| 2026-04-13 | $21.28 | $21.28 | 2,585,400 | — | — |
| 2026-04-10 | $19.61 | $19.61 | 2,641,200 | — | — |
| 2026-04-09 | $19.79 | $19.79 | 2,518,300 | — | — |
| 2026-04-08 | $20.24 | $20.24 | 3,078,800 | — | — |
| 2026-04-07 | $19.13 | $19.13 | 2,233,700 | — | — |
| 2026-04-06 | $19.36 | $19.36 | 2,254,200 | — | — |
| 2026-04-02 | $19.24 | $19.24 | 3,701,400 | — | — |
| 2026-04-01 | $18.63 | $18.63 | 3,507,500 | — | — |
| 2026-03-31 | $18.73 | $18.73 | 5,673,300 | — | — |
| 2026-03-30 | $17.41 | $17.41 | 2,991,100 | — | — |
| 2026-03-27 | $16.99 | $16.99 | 3,387,200 | — | — |
| 2026-03-26 | $17.75 | $17.75 | 4,297,000 | — | — |
| 2026-03-25 | $17.70 | $17.70 | 5,505,100 | — | — |
| 2026-03-24 | $18.53 | $18.53 | 9,784,100 | — | — |
| 2026-03-23 | $19.78 | $19.78 | 7,854,900 | — | — |
| 2026-03-20 | $19.15 | $19.15 | 7,859,900 | — | — |
| 2026-03-19 | $19.25 | $19.25 | 7,714,700 | — | — |
| 2026-03-18 | $18.83 | $18.83 | 10,797,100 | — | — |
| 2026-03-17 | $19.65 | $19.65 | 7,447,000 | — | — |
| 2026-03-16 | $20.35 | $20.35 | 4,700,600 | — | — |
| 2026-03-13 | $20.61 | $20.61 | 5,358,200 | — | — |
| 2026-03-12 | $21.62 | $21.62 | 4,567,900 | — | — |
| 2026-03-11 | $22.92 | $22.92 | 3,986,600 | — | — |
| 2026-03-10 | $22.31 | $22.31 | 5,819,500 | — | — |
| 2026-03-09 | $22.63 | $22.63 | 5,666,100 | — | — |
| 2026-03-06 | $22.23 | $22.23 | 3,451,800 | — | — |
| 2026-03-05 | $23.11 | $23.11 | 5,040,300 | — | — |
| 2026-03-04 | $22.52 | $22.52 | 2,890,700 | — | — |
| 2026-03-03 | $22.78 | $22.78 | 2,497,300 | — | — |
| 2026-03-02 | $22.62 | $22.62 | 3,062,900 | — | — |
| 2026-02-27 | $22.13 | $22.13 | 6,432,800 | — | — |
| 2026-02-26 | $23.97 | $23.97 | 10,750,400 | — | — |
| 2026-02-25 | $21.11 | $21.11 | 5,531,500 | — | — |
| 2026-02-24 | $20.43 | $20.43 | 3,028,100 | — | — |
| 2026-02-23 | $19.36 | $19.36 | 2,396,100 | — | — |
| 2026-02-20 | $20.91 | $20.91 | 2,955,500 | — | — |
| 2026-02-19 | $20.62 | $20.62 | 2,149,900 | — | — |
| 2026-02-18 | $20.59 | $20.59 | 3,095,500 | — | — |
| 2026-02-17 | $19.65 | $19.65 | 3,410,900 | — | — |
| 2026-02-13 | $19.69 | $19.69 | 3,388,200 | — | — |
| 2026-02-12 | $19.34 | $19.34 | 3,549,600 | — | — |
| 2026-02-11 | $20.64 | $20.64 | 2,352,000 | — | — |
| 2026-02-10 | $22.72 | $22.72 | 1,988,800 | — | — |
| 2026-02-09 | $22.40 | $22.40 | 3,153,900 | — | — |
| 2026-02-06 | $21.78 | $21.78 | 3,145,100 | — | — |
| 2026-02-05 | $20.77 | $20.77 | 2,833,500 | — | — |
| 2026-02-04 | $21.73 | $21.73 | 3,699,600 | — | — |
| 2026-02-03 | $21.86 | $21.86 | 5,076,400 | — | — |
| 2026-02-02 | $24.03 | $24.03 | 3,718,100 | — | — |
| 2026-01-30 | $25.42 | $25.42 | 3,233,500 | — | — |
| 2026-01-29 | $24.88 | $24.88 | 4,227,100 | — | — |
| 2026-01-28 | $26.22 | $26.22 | 2,671,800 | — | — |
| 2026-01-27 | $26.62 | $26.62 | 2,092,000 | — | — |
| 2026-01-26 | $26.89 | $26.89 | 2,125,000 | — | — |
| 2026-01-23 | $26.46 | $26.46 | 1,616,600 | — | — |
| 2026-01-22 | $27.00 | $27.00 | 2,263,400 | — | — |
| 2026-01-21 | $26.38 | $26.38 | 2,185,400 | — | — |
| 2026-01-20 | $25.67 | $25.67 | 3,369,100 | — | — |
| 2026-01-16 | $26.07 | $26.07 | 1,447,300 | — | — |
| 2026-01-15 | $25.84 | $25.84 | 2,194,700 | — | — |
| 2026-01-14 | $25.69 | $25.69 | 3,844,800 | — | — |
| 2026-01-13 | $26.72 | $26.72 | 4,777,200 | — | — |
| 2026-01-12 | $27.93 | $27.93 | 3,609,300 | — | — |
| 2026-01-09 | $27.76 | $27.76 | 4,004,000 | — | — |
| 2026-01-08 | $27.70 | $27.70 | 2,778,700 | — | — |
| 2026-01-07 | $27.23 | $27.23 | 3,387,100 | — | — |
| 2026-01-06 | $27.00 | $27.00 | 3,270,600 | — | — |
| 2026-01-05 | $27.82 | $27.82 | 3,308,500 | — | — |
| 2026-01-02 | $26.40 | $26.40 | 2,744,100 | — | — |