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
- 2025-09-11 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 | — | — | — | $35.73 | 136,347 |
| 2026-09-03 | — | — | — | $33.51 | 258,879 |
| 2026-09-02 | — | — | — | $33.41 | 498,452 |
| 2026-09-01 | — | — | — | $35.86 | 190,710 |
| 2026-08-31 | — | — | — | $35.82 | 106,906 |
| 2026-08-28 | — | — | — | $37.80 | 169,445 |
| 2026-08-27 | $38.02 | $38.02 | 3,354,200 | $37.50 | 222,532 |
| 2026-08-26 | $37.08 | $37.08 | 5,140,000 | $40.43 | 250,032 |
| 2026-08-25 | $41.14 | $41.14 | 4,080,300 | $39.08 | 200,921 |
| 2026-08-24 | $38.64 | $38.64 | 2,576,500 | $38.77 | 159,524 |
| 2026-08-21 | $39.10 | $39.10 | 5,343,400 | $36.85 | 262,797 |
| 2026-08-20 | $36.06 | $36.06 | 4,624,900 | $37.32 | 235,327 |
| 2026-08-19 | $36.85 | $36.85 | 6,010,900 | $35.27 | 336,598 |
| 2026-08-18 | $35.52 | $35.52 | 4,462,300 | $34.40 | 362,975 |
| 2026-08-17 | $35.76 | $35.76 | 9,336,300 | $31.66 | 370,558 |
| 2026-08-14 | $31.43 | $31.43 | 4,709,900 | $31.90 | 274,950 |
| 2026-08-13 | $31.88 | $31.88 | 9,905,400 | $32.37 | 577,203 |
| 2026-08-12 | $30.68 | $30.68 | 7,599,000 | $28.83 | 416,440 |
| 2026-08-11 | $27.84 | $27.84 | 2,421,000 | $29.20 | 104,071 |
| 2026-08-10 | $28.82 | $28.82 | 3,301,400 | $28.43 | 123,039 |
| 2026-08-07 | $28.62 | $28.62 | 2,494,600 | $29.16 | 147,219 |
| 2026-08-06 | $28.60 | $28.60 | 1,872,000 | $28.13 | 104,444 |
| 2026-08-05 | $28.73 | $28.73 | 3,577,200 | $28.06 | 298,158 |
| 2026-08-04 | $27.64 | $27.64 | 3,030,800 | $27.60 | 235,291 |
| 2026-08-03 | $26.88 | $26.88 | 6,248,800 | $24.88 | 300,268 |
| 2026-07-31 | $24.91 | $24.91 | 3,181,800 | $26.06 | 176,806 |
| 2026-07-30 | $25.81 | $25.81 | 2,938,000 | $25.90 | 231,178 |
| 2026-07-29 | $24.97 | $24.97 | 4,456,900 | $27.44 | 247,681 |
| 2026-07-28 | $27.55 | $27.55 | 2,467,500 | $27.51 | 150,194 |
| 2026-07-27 | $28.83 | $28.83 | 3,078,900 | $28.30 | 103,654 |
| 2026-07-24 | $27.59 | $27.59 | 1,988,700 | $29.21 | 120,479 |
| 2026-07-23 | $29.24 | $29.24 | 2,493,800 | $29.69 | 82,710 |
| 2026-07-22 | $30.04 | $30.04 | 1,388,200 | $31.23 | 82,939 |
| 2026-07-21 | $31.49 | $31.49 | 3,872,200 | $30.70 | 214,562 |
| 2026-07-20 | $30.42 | $30.42 | 2,807,000 | $29.14 | 258,018 |
| 2026-07-17 | $28.97 | $28.97 | 2,132,900 | — | — |
| 2026-07-16 | $30.87 | $30.87 | 2,725,100 | — | — |
| 2026-07-15 | $30.93 | $30.93 | 2,499,300 | — | — |
| 2026-07-14 | $29.96 | $29.96 | 2,325,800 | — | — |
| 2026-07-13 | $29.74 | $29.74 | 2,893,400 | — | — |
| 2026-07-10 | $31.80 | $31.80 | 1,889,400 | — | — |
| 2026-07-09 | $32.79 | $32.79 | 2,436,800 | — | — |
| 2026-07-08 | $30.65 | $30.65 | 2,122,500 | — | — |
| 2026-07-07 | $31.05 | $31.05 | 2,417,300 | — | — |
| 2026-07-06 | $34.41 | $34.41 | 4,702,700 | — | — |
| 2026-07-02 | $33.91 | $33.91 | 4,903,800 | — | — |
| 2026-07-01 | $32.67 | $32.67 | 5,090,000 | — | — |
| 2026-06-30 | $30.71 | $30.71 | 6,974,800 | — | — |
| 2026-06-29 | $27.07 | $27.07 | 3,508,600 | — | — |
| 2026-06-26 | $26.86 | $26.86 | 9,749,100 | — | — |
| 2026-06-25 | $26.91 | $26.91 | 3,558,700 | — | — |
| 2026-06-24 | $27.40 | $27.40 | 5,471,500 | — | — |
| 2026-06-23 | $27.98 | $27.98 | 4,387,400 | — | — |
| 2026-06-22 | $29.09 | $29.09 | 5,555,400 | — | — |
| 2026-06-18 | $28.55 | $28.55 | 7,805,900 | — | — |
| 2026-06-17 | $27.40 | $27.40 | 5,636,300 | — | — |
| 2026-06-16 | $29.65 | $29.65 | 4,217,200 | — | — |
| 2026-06-15 | $28.99 | $28.99 | 3,213,200 | — | — |
| 2026-06-12 | $27.93 | $27.93 | 2,588,200 | — | — |
| 2026-06-11 | $28.15 | $28.15 | 3,358,100 | — | — |
| 2026-06-10 | $28.07 | $28.07 | 3,484,000 | — | — |
| 2026-06-09 | $28.28 | $28.28 | 4,681,600 | — | — |
| 2026-06-08 | $27.86 | $27.86 | 3,687,600 | — | — |
| 2026-06-05 | $28.49 | $28.49 | 5,776,900 | — | — |
| 2026-06-04 | $31.32 | $31.32 | 2,787,700 | — | — |
| 2026-06-03 | $30.98 | $30.98 | 3,304,600 | — | — |
| 2026-06-02 | $32.09 | $32.09 | 2,156,100 | — | — |
| 2026-06-01 | $33.41 | $33.41 | 2,723,700 | — | — |
| 2026-05-29 | $35.35 | $35.35 | 3,106,700 | — | — |
| 2026-05-28 | $34.73 | $34.73 | 1,944,800 | — | — |
| 2026-05-27 | $34.09 | $34.09 | 2,188,600 | — | — |
| 2026-05-26 | $35.22 | $35.22 | 5,020,600 | — | — |
| 2026-05-22 | $33.95 | $33.95 | 2,501,500 | — | — |
| 2026-05-21 | $34.38 | $34.38 | 4,124,300 | — | — |
| 2026-05-20 | $36.40 | $36.40 | 2,023,000 | — | — |
| 2026-05-19 | $36.23 | $36.23 | 3,657,100 | — | — |
| 2026-05-18 | $38.58 | $38.58 | 4,039,100 | — | — |
| 2026-05-15 | $43.28 | $43.28 | 5,207,400 | — | — |
| 2026-05-14 | $43.22 | $43.22 | 6,383,300 | — | — |
| 2026-05-13 | $40.51 | $40.51 | 6,633,000 | — | — |
| 2026-05-12 | $39.50 | $39.50 | 9,061,100 | — | — |
| 2026-05-11 | $38.97 | $38.97 | 5,463,900 | — | — |
| 2026-05-08 | $37.63 | $37.63 | 2,564,800 | — | — |
| 2026-05-07 | $37.51 | $37.51 | 2,458,500 | — | — |
| 2026-05-06 | $38.00 | $38.00 | 2,537,000 | — | — |
| 2026-05-05 | $37.30 | $37.30 | 3,841,000 | — | — |
| 2026-05-04 | $36.04 | $36.04 | 2,697,100 | — | — |
| 2026-05-01 | $36.45 | $36.45 | 3,399,300 | — | — |
| 2026-04-30 | $35.10 | $35.10 | 3,344,200 | — | — |
| 2026-04-29 | $33.27 | $33.27 | 4,191,400 | — | — |
| 2026-04-28 | $34.36 | $34.36 | 3,235,300 | — | — |
| 2026-04-27 | $32.91 | $32.91 | 2,273,200 | — | — |
| 2026-04-24 | $32.15 | $32.15 | 2,050,100 | — | — |
| 2026-04-23 | $32.22 | $32.22 | 3,469,200 | — | — |
| 2026-04-22 | $35.67 | $35.67 | 3,708,400 | — | — |
| 2026-04-21 | $35.00 | $35.00 | 2,887,000 | — | — |
| 2026-04-20 | $36.30 | $36.30 | 3,058,600 | — | — |
| 2026-04-17 | $36.67 | $36.67 | 6,738,900 | — | — |
| 2026-04-16 | $35.73 | $35.73 | 5,956,400 | — | — |
| 2026-04-15 | $35.62 | $35.62 | 4,209,100 | — | — |
| 2026-04-14 | $35.17 | $35.17 | 3,742,700 | — | — |
| 2026-04-13 | $35.97 | $35.97 | 4,265,200 | — | — |
| 2026-04-10 | $34.08 | $34.08 | 2,574,400 | — | — |
| 2026-04-09 | $33.04 | $33.04 | 2,696,400 | — | — |
| 2026-04-08 | $34.34 | $34.34 | 4,997,500 | — | — |
| 2026-04-07 | $30.77 | $30.77 | 3,828,400 | — | — |
| 2026-04-06 | $32.30 | $32.30 | 6,816,000 | — | — |
| 2026-04-02 | $34.51 | $34.51 | 3,976,700 | — | — |
| 2026-04-01 | $32.89 | $32.89 | 3,771,700 | — | — |
| 2026-03-31 | $33.95 | $33.95 | 6,131,900 | — | — |
| 2026-03-30 | $30.71 | $30.71 | 2,398,400 | — | — |
| 2026-03-27 | $31.00 | $31.00 | 2,833,900 | — | — |
| 2026-03-26 | $31.94 | $31.94 | 3,066,300 | — | — |
| 2026-03-25 | $31.21 | $31.21 | 5,824,000 | — | — |
| 2026-03-24 | $33.25 | $33.25 | 3,515,800 | — | — |
| 2026-03-23 | $33.21 | $33.21 | 4,110,200 | — | — |
| 2026-03-20 | $34.29 | $34.29 | 6,374,400 | — | — |
| 2026-03-19 | $33.08 | $33.08 | 5,241,900 | — | — |
| 2026-03-18 | $33.68 | $33.68 | 4,664,300 | — | — |
| 2026-03-17 | $34.40 | $34.40 | 4,307,300 | — | — |
| 2026-03-16 | $35.46 | $35.46 | 6,723,400 | — | — |
| 2026-03-13 | $35.07 | $35.07 | 4,709,900 | — | — |
| 2026-03-12 | $36.14 | $36.14 | 4,429,700 | — | — |
| 2026-03-11 | $38.08 | $38.08 | 12,106,500 | — | — |
| 2026-03-10 | $39.59 | $39.59 | 30,813,800 | — | — |
| 2026-03-09 | $32.64 | $32.64 | 7,690,200 | — | — |
| 2026-03-06 | $30.48 | $30.48 | 5,834,300 | — | — |
| 2026-03-05 | $31.50 | $31.50 | 5,537,600 | — | — |
| 2026-03-04 | $30.49 | $30.49 | 6,292,100 | — | — |
| 2026-03-03 | $28.47 | $28.47 | 4,254,300 | — | — |
| 2026-03-02 | $29.72 | $29.72 | 9,362,000 | — | — |
| 2026-02-27 | $25.28 | $25.28 | 13,558,700 | — | — |
| 2026-02-26 | $34.04 | $34.04 | 5,484,000 | — | — |
| 2026-02-25 | $34.66 | $34.66 | 8,300,000 | — | — |
| 2026-02-24 | $29.75 | $29.75 | 4,014,600 | — | — |
| 2026-02-23 | $30.22 | $30.22 | 4,266,700 | — | — |
| 2026-02-20 | $29.12 | $29.12 | 9,939,500 | — | — |
| 2026-02-19 | $32.93 | $32.93 | 5,009,700 | — | — |
| 2026-02-18 | $35.50 | $35.50 | 7,599,900 | — | — |
| 2026-02-17 | $36.91 | $36.91 | 5,185,700 | — | — |
| 2026-02-13 | $35.29 | $35.29 | 4,537,000 | — | — |
| 2026-02-12 | $34.08 | $34.08 | 2,923,900 | — | — |
| 2026-02-11 | $35.41 | $35.41 | 4,344,300 | — | — |
| 2026-02-10 | $38.87 | $38.87 | 2,306,900 | — | — |
| 2026-02-09 | $40.46 | $40.46 | 2,206,200 | — | — |
| 2026-02-06 | $41.27 | $41.27 | 3,010,100 | — | — |
| 2026-02-05 | $39.94 | $39.94 | 4,827,400 | — | — |
| 2026-02-04 | $42.95 | $42.95 | 7,188,000 | — | — |
| 2026-02-03 | $44.54 | $44.54 | 7,427,800 | — | — |
| 2026-02-02 | $52.31 | $52.31 | 3,317,900 | — | — |
| 2026-01-30 | $56.88 | $56.88 | 3,144,500 | — | — |
| 2026-01-29 | $60.47 | $60.47 | 6,089,500 | — | — |
| 2026-01-28 | $67.92 | $67.92 | 5,084,800 | — | — |
| 2026-01-27 | $62.78 | $62.78 | 3,085,700 | — | — |
| 2026-01-26 | $63.79 | $63.79 | 2,715,200 | — | — |
| 2026-01-23 | $62.81 | $62.81 | 3,568,600 | — | — |
| 2026-01-22 | $64.88 | $64.88 | 4,517,200 | — | — |
| 2026-01-21 | $68.73 | $68.73 | 3,488,600 | — | — |
| 2026-01-20 | $71.78 | $71.78 | 4,345,200 | — | — |
| 2026-01-16 | $73.91 | $73.91 | 9,977,200 | — | — |
| 2026-01-15 | $64.96 | $64.96 | 7,042,800 | — | — |
| 2026-01-14 | $55.82 | $55.82 | 4,452,200 | — | — |
| 2026-01-13 | $56.28 | $56.28 | 3,654,300 | — | — |
| 2026-01-12 | $52.23 | $52.23 | 6,373,200 | — | — |
| 2026-01-09 | $58.08 | $58.08 | 2,892,700 | — | — |
| 2026-01-08 | $58.40 | $58.40 | 4,278,200 | — | — |
| 2026-01-07 | $54.69 | $54.69 | 3,849,600 | — | — |
| 2026-01-06 | $56.01 | $56.01 | 5,668,800 | — | — |
| 2026-01-05 | $53.22 | $53.22 | 9,157,300 | — | — |
| 2026-01-02 | $43.74 | $43.74 | 1,562,000 | — | — |