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
- 2025-05-13 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 | — | — | — | $32.26 | 72,275 |
| 2026-09-03 | — | — | — | $32.51 | 74,648 |
| 2026-09-02 | — | — | — | $31.83 | 79,576 |
| 2026-09-01 | — | — | — | $31.50 | 73,138 |
| 2026-08-31 | — | — | — | $31.28 | 54,688 |
| 2026-08-28 | — | — | — | $31.87 | 80,625 |
| 2026-08-27 | $32.25 | $32.25 | 1,096,400 | $30.84 | 61,811 |
| 2026-08-26 | $30.51 | $30.51 | 1,047,500 | $30.61 | 61,629 |
| 2026-08-25 | $30.91 | $30.91 | 1,274,900 | $29.30 | 60,317 |
| 2026-08-24 | $29.07 | $29.07 | 1,065,200 | $30.35 | 45,975 |
| 2026-08-21 | $30.31 | $30.31 | 2,244,400 | $30.10 | 126,660 |
| 2026-08-20 | $29.67 | $29.67 | 2,084,000 | $29.31 | 91,282 |
| 2026-08-19 | $28.50 | $28.50 | 1,871,000 | $27.92 | 95,835 |
| 2026-08-18 | $27.77 | $27.77 | 1,330,900 | $27.93 | 53,831 |
| 2026-08-17 | $28.12 | $28.12 | 1,824,500 | $28.23 | 66,221 |
| 2026-08-14 | $28.58 | $28.58 | 1,706,200 | $29.26 | 72,875 |
| 2026-08-13 | $28.94 | $28.94 | 1,811,100 | $28.78 | 102,355 |
| 2026-08-12 | $28.47 | $28.47 | 3,550,000 | $29.43 | 183,903 |
| 2026-08-11 | $29.33 | $29.33 | 4,209,300 | $30.85 | 174,669 |
| 2026-08-10 | $34.00 | $34.00 | 2,075,900 | $34.95 | 132,010 |
| 2026-08-07 | $35.24 | $35.24 | 562,000 | $35.75 | 31,117 |
| 2026-08-06 | $35.48 | $35.48 | 601,100 | $35.87 | 56,546 |
| 2026-08-05 | $36.11 | $36.11 | 650,200 | $37.01 | 52,439 |
| 2026-08-04 | $37.23 | $37.23 | 677,100 | $37.07 | 41,154 |
| 2026-08-03 | $36.42 | $36.42 | 565,300 | $35.98 | 42,124 |
| 2026-07-31 | $35.67 | $35.67 | 669,200 | $36.26 | 39,308 |
| 2026-07-30 | $36.14 | $36.14 | 823,700 | $35.77 | 33,488 |
| 2026-07-29 | $36.03 | $36.03 | 943,800 | $37.77 | 93,714 |
| 2026-07-28 | $37.98 | $37.98 | 346,400 | $37.62 | 19,569 |
| 2026-07-27 | $37.81 | $37.81 | 469,300 | $37.15 | 22,761 |
| 2026-07-24 | $36.78 | $36.78 | 497,600 | $36.69 | 28,046 |
| 2026-07-23 | $36.88 | $36.88 | 447,600 | $37.03 | 28,534 |
| 2026-07-22 | $37.52 | $37.52 | 441,800 | $37.87 | 27,528 |
| 2026-07-21 | $37.84 | $37.84 | 626,600 | $36.95 | 29,456 |
| 2026-07-20 | $36.68 | $36.68 | 447,200 | $35.97 | 24,456 |
| 2026-07-17 | $35.98 | $35.98 | 981,900 | — | — |
| 2026-07-16 | $37.44 | $37.44 | 604,400 | — | — |
| 2026-07-15 | $38.53 | $38.53 | 715,700 | — | — |
| 2026-07-14 | $38.14 | $38.14 | 680,900 | — | — |
| 2026-07-13 | $38.22 | $38.22 | 1,073,500 | — | — |
| 2026-07-10 | $39.15 | $39.15 | 641,600 | — | — |
| 2026-07-09 | $39.80 | $39.80 | 473,800 | — | — |
| 2026-07-08 | $39.95 | $39.95 | 946,400 | — | — |
| 2026-07-07 | $40.51 | $40.51 | 646,500 | — | — |
| 2026-07-06 | $41.31 | $41.31 | 913,900 | — | — |
| 2026-07-02 | $40.47 | $40.47 | 1,010,600 | — | — |
| 2026-07-01 | $40.40 | $40.40 | 566,800 | — | — |
| 2026-06-30 | $39.47 | $39.47 | 716,800 | — | — |
| 2026-06-29 | $40.72 | $40.72 | 508,800 | — | — |
| 2026-06-26 | $40.73 | $40.73 | 1,369,600 | — | — |
| 2026-06-25 | $38.07 | $38.07 | 1,165,200 | — | — |
| 2026-06-24 | $36.53 | $36.53 | 844,000 | — | — |
| 2026-06-23 | $36.70 | $36.70 | 651,500 | — | — |
| 2026-06-22 | $38.36 | $38.36 | 575,800 | — | — |
| 2026-06-18 | $39.09 | $39.09 | 1,024,900 | — | — |
| 2026-06-17 | $38.45 | $38.45 | 539,800 | — | — |
| 2026-06-16 | $39.02 | $39.02 | 808,400 | — | — |
| 2026-06-15 | $39.75 | $39.75 | 475,500 | — | — |
| 2026-06-12 | $38.52 | $38.52 | 376,600 | — | — |
| 2026-06-11 | $39.03 | $39.03 | 484,800 | — | — |
| 2026-06-10 | $37.76 | $37.76 | 859,800 | — | — |
| 2026-06-09 | $38.17 | $38.17 | 633,900 | — | — |
| 2026-06-08 | $39.09 | $39.09 | 603,300 | — | — |
| 2026-06-05 | $38.23 | $38.23 | 866,100 | — | — |
| 2026-06-04 | $39.67 | $39.67 | 363,000 | — | — |
| 2026-06-03 | $39.19 | $39.19 | 688,400 | — | — |
| 2026-06-02 | $40.68 | $40.68 | 738,300 | — | — |
| 2026-06-01 | $41.67 | $41.67 | 840,100 | — | — |
| 2026-05-29 | $41.98 | $41.98 | 2,947,100 | — | — |
| 2026-05-28 | $39.94 | $39.94 | 834,800 | — | — |
| 2026-05-27 | $38.60 | $38.60 | 641,100 | — | — |
| 2026-05-26 | $39.33 | $39.33 | 1,138,500 | — | — |
| 2026-05-22 | $40.85 | $40.85 | 1,063,100 | — | — |
| 2026-05-21 | $39.61 | $39.61 | 725,200 | — | — |
| 2026-05-20 | $39.59 | $39.59 | 975,300 | — | — |
| 2026-05-19 | $39.81 | $39.81 | 891,800 | — | — |
| 2026-05-18 | $40.72 | $40.72 | 893,200 | — | — |
| 2026-05-15 | $40.59 | $40.59 | 1,085,500 | — | — |
| 2026-05-14 | $41.58 | $41.58 | 1,910,600 | — | — |
| 2026-05-13 | $41.29 | $41.29 | 2,827,700 | — | — |
| 2026-05-12 | $37.61 | $37.61 | 3,579,500 | — | — |
| 2026-05-11 | $38.75 | $38.75 | 2,473,800 | — | — |
| 2026-05-08 | $38.38 | $38.38 | 1,073,400 | — | — |
| 2026-05-07 | $38.24 | $38.24 | 839,100 | — | — |
| 2026-05-06 | $38.61 | $38.61 | 631,500 | — | — |
| 2026-05-05 | $38.91 | $38.91 | 1,372,800 | — | — |
| 2026-05-04 | $38.31 | $38.31 | 1,373,600 | — | — |
| 2026-05-01 | $36.91 | $36.91 | 740,100 | — | — |
| 2026-04-30 | $35.58 | $35.58 | 1,056,600 | — | — |
| 2026-04-29 | $35.75 | $35.75 | 893,700 | — | — |
| 2026-04-28 | $36.60 | $36.60 | 669,000 | — | — |
| 2026-04-27 | $36.39 | $36.39 | 553,500 | — | — |
| 2026-04-24 | $36.62 | $36.62 | 521,200 | — | — |
| 2026-04-23 | $36.99 | $36.99 | 700,700 | — | — |
| 2026-04-22 | $37.65 | $37.65 | 838,300 | — | — |
| 2026-04-21 | $37.36 | $37.36 | 2,139,000 | — | — |
| 2026-04-20 | $38.94 | $38.94 | 2,707,900 | — | — |
| 2026-04-17 | $37.66 | $37.66 | 1,325,400 | — | — |
| 2026-04-16 | $38.00 | $38.00 | 2,400,400 | — | — |
| 2026-04-15 | $36.93 | $36.93 | 2,920,700 | — | — |
| 2026-04-14 | $34.72 | $34.72 | 1,389,200 | — | — |
| 2026-04-13 | $33.31 | $33.31 | 1,070,000 | — | — |
| 2026-04-10 | $31.91 | $31.91 | 850,700 | — | — |
| 2026-04-09 | $32.06 | $32.06 | 1,153,200 | — | — |
| 2026-04-08 | $31.04 | $31.04 | 1,067,500 | — | — |
| 2026-04-07 | $29.62 | $29.62 | 563,400 | — | — |
| 2026-04-06 | $30.18 | $30.18 | 755,700 | — | — |
| 2026-04-02 | $29.88 | $29.88 | 736,000 | — | — |
| 2026-04-01 | $30.01 | $30.01 | 849,900 | — | — |
| 2026-03-31 | $30.03 | $30.03 | 1,066,600 | — | — |
| 2026-03-30 | $28.90 | $28.90 | 670,200 | — | — |
| 2026-03-27 | $29.05 | $29.05 | 963,900 | — | — |
| 2026-03-26 | $30.05 | $30.05 | 809,400 | — | — |
| 2026-03-25 | $29.70 | $29.70 | 693,500 | — | — |
| 2026-03-24 | $29.35 | $29.35 | 936,600 | — | — |
| 2026-03-23 | $29.95 | $29.95 | 978,900 | — | — |
| 2026-03-20 | $29.43 | $29.43 | 1,331,100 | — | — |
| 2026-03-19 | $29.38 | $29.38 | 993,800 | — | — |
| 2026-03-18 | $30.04 | $30.04 | 620,200 | — | — |
| 2026-03-17 | $31.14 | $31.14 | 429,200 | — | — |
| 2026-03-16 | $30.55 | $30.55 | 829,400 | — | — |
| 2026-03-13 | $30.11 | $30.11 | 921,800 | — | — |
| 2026-03-12 | $29.98 | $29.98 | 1,187,100 | — | — |
| 2026-03-11 | $30.90 | $30.90 | 1,132,700 | — | — |
| 2026-03-10 | $31.02 | $31.02 | 1,743,200 | — | — |
| 2026-03-09 | $31.58 | $31.58 | 1,553,200 | — | — |
| 2026-03-06 | $31.82 | $31.82 | 867,700 | — | — |
| 2026-03-05 | $32.70 | $32.70 | 841,900 | — | — |
| 2026-03-04 | $32.64 | $32.64 | 2,009,000 | — | — |
| 2026-03-03 | $31.49 | $31.49 | 1,481,900 | — | — |
| 2026-03-02 | $30.67 | $30.67 | 973,900 | — | — |
| 2026-02-27 | $30.67 | $30.67 | 1,180,600 | — | — |
| 2026-02-26 | $32.28 | $32.28 | 1,069,700 | — | — |
| 2026-02-25 | $32.44 | $32.44 | 2,366,100 | — | — |
| 2026-02-24 | $30.74 | $30.74 | 2,353,600 | — | — |
| 2026-02-23 | $30.54 | $30.54 | 1,256,500 | — | — |
| 2026-02-20 | $31.18 | $31.18 | 1,350,000 | — | — |
| 2026-02-19 | $31.00 | $31.00 | 1,793,300 | — | — |
| 2026-02-18 | $31.84 | $31.84 | 1,952,400 | — | — |
| 2026-02-17 | $33.07 | $33.07 | 5,102,200 | — | — |
| 2026-02-13 | $27.46 | $27.46 | 2,217,400 | — | — |
| 2026-02-12 | $26.74 | $26.74 | 1,968,000 | — | — |
| 2026-02-11 | $26.94 | $26.94 | 1,459,200 | — | — |
| 2026-02-10 | $28.28 | $28.28 | 1,005,800 | — | — |
| 2026-02-09 | $28.20 | $28.20 | 962,200 | — | — |
| 2026-02-06 | $27.01 | $27.01 | 1,560,800 | — | — |
| 2026-02-05 | $24.76 | $24.76 | 2,248,900 | — | — |
| 2026-02-04 | $26.54 | $26.54 | 1,580,800 | — | — |
| 2026-02-03 | $27.05 | $27.05 | 2,857,700 | — | — |
| 2026-02-02 | $28.45 | $28.45 | 1,445,900 | — | — |
| 2026-01-30 | $29.40 | $29.40 | 1,814,600 | — | — |
| 2026-01-29 | $30.22 | $30.22 | 1,476,500 | — | — |
| 2026-01-28 | $31.40 | $31.40 | 1,045,400 | — | — |
| 2026-01-27 | $31.47 | $31.47 | 890,300 | — | — |
| 2026-01-26 | $31.29 | $31.29 | 796,000 | — | — |
| 2026-01-23 | $31.47 | $31.47 | 1,092,000 | — | — |
| 2026-01-22 | $31.10 | $31.10 | 832,100 | — | — |
| 2026-01-21 | $30.56 | $30.56 | 863,100 | — | — |
| 2026-01-20 | $30.81 | $30.81 | 1,652,000 | — | — |
| 2026-01-16 | $31.33 | $31.33 | 1,067,100 | — | — |
| 2026-01-15 | $31.27 | $31.27 | 1,979,000 | — | — |
| 2026-01-14 | $31.32 | $31.32 | 1,607,200 | — | — |
| 2026-01-13 | $31.20 | $31.20 | 1,384,700 | — | — |
| 2026-01-12 | $31.96 | $31.96 | 1,221,500 | — | — |
| 2026-01-09 | $31.62 | $31.62 | 1,106,500 | — | — |
| 2026-01-08 | $32.53 | $32.53 | 1,126,400 | — | — |
| 2026-01-07 | $33.28 | $33.28 | 1,488,300 | — | — |
| 2026-01-06 | $35.05 | $35.05 | 1,764,300 | — | — |
| 2026-01-05 | $36.29 | $36.29 | 1,408,200 | — | — |
| 2026-01-02 | $35.68 | $35.68 | 825,300 | — | — |