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
- 2026-02-05 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 | — | — | — | $30.52 | 299,709 |
| 2026-09-03 | — | — | — | $29.63 | 354,130 |
| 2026-09-02 | — | — | — | $28.96 | 273,879 |
| 2026-09-01 | — | — | — | $30.45 | 290,753 |
| 2026-08-31 | — | — | — | $30.55 | 185,261 |
| 2026-08-28 | — | — | — | $31.76 | 462,513 |
| 2026-08-27 | $31.62 | $31.62 | 5,373,900 | $33.72 | 419,013 |
| 2026-08-26 | $32.21 | $32.21 | 3,911,200 | $32.35 | 156,887 |
| 2026-08-25 | $32.19 | $32.19 | 4,066,100 | $33.00 | 206,753 |
| 2026-08-24 | $32.19 | $32.19 | 7,809,100 | $32.99 | 342,907 |
| 2026-08-21 | $33.18 | $33.18 | 2,867,800 | $33.69 | 212,557 |
| 2026-08-20 | $33.36 | $33.36 | 4,685,500 | $34.34 | 211,754 |
| 2026-08-19 | $34.46 | $34.46 | 5,306,800 | $36.54 | 325,600 |
| 2026-08-18 | $36.18 | $36.18 | 4,587,900 | $37.39 | 217,282 |
| 2026-08-17 | $38.83 | $38.83 | 4,874,100 | $40.00 | 222,821 |
| 2026-08-14 | $39.66 | $39.66 | 4,816,900 | $38.25 | 334,206 |
| 2026-08-13 | $37.56 | $37.56 | 5,415,100 | $38.07 | 389,179 |
| 2026-08-12 | $38.27 | $38.27 | 4,623,000 | $39.37 | 250,701 |
| 2026-08-11 | $37.72 | $37.72 | 3,502,300 | $38.15 | 276,019 |
| 2026-08-10 | $37.60 | $37.60 | 3,611,700 | $39.09 | 239,878 |
| 2026-08-07 | $38.71 | $38.71 | 4,323,800 | $39.08 | 241,115 |
| 2026-08-06 | $37.72 | $37.72 | 4,259,800 | $37.46 | 310,703 |
| 2026-08-05 | $38.49 | $38.49 | 6,895,800 | $39.46 | 547,087 |
| 2026-08-04 | $39.40 | $39.40 | 13,163,400 | $37.82 | 679,309 |
| 2026-08-03 | $36.29 | $36.29 | 6,931,100 | $32.25 | 475,466 |
| 2026-07-31 | $33.27 | $33.27 | 15,383,500 | $34.50 | 823,395 |
| 2026-07-30 | $33.28 | $33.28 | 12,078,900 | $30.72 | 923,654 |
| 2026-07-29 | $29.25 | $29.25 | 13,046,100 | $31.55 | 872,325 |
| 2026-07-28 | $32.41 | $32.41 | 10,453,200 | $35.00 | 493,668 |
| 2026-07-27 | $36.22 | $36.22 | 8,403,900 | $36.22 | 386,908 |
| 2026-07-24 | $35.89 | $35.89 | 11,092,600 | $39.11 | 709,619 |
| 2026-07-23 | $38.96 | $38.96 | 4,415,400 | $38.63 | 255,643 |
| 2026-07-22 | $38.87 | $38.87 | 5,546,700 | $39.37 | 389,080 |
| 2026-07-21 | $40.31 | $40.31 | 7,856,200 | $39.39 | 564,780 |
| 2026-07-20 | $38.50 | $38.50 | 8,531,100 | $40.50 | 494,046 |
| 2026-07-17 | $39.79 | $39.79 | 21,019,900 | — | — |
| 2026-07-16 | $39.58 | $39.58 | 10,979,900 | — | — |
| 2026-07-15 | $42.62 | $42.62 | 7,146,100 | — | — |
| 2026-07-14 | $41.18 | $41.18 | 11,440,700 | — | — |
| 2026-07-13 | $42.60 | $42.60 | 6,189,700 | — | — |
| 2026-07-10 | $45.75 | $45.75 | 4,299,200 | — | — |
| 2026-07-09 | $46.15 | $46.15 | 7,161,400 | — | — |
| 2026-07-08 | $45.29 | $45.29 | 13,201,700 | — | — |
| 2026-07-07 | $44.67 | $44.67 | 14,813,100 | — | — |
| 2026-07-06 | $47.50 | $47.50 | 16,703,300 | — | — |
| 2026-07-02 | $46.86 | $46.86 | 32,150,900 | — | — |
| 2026-07-01 | $49.90 | $49.90 | 11,908,700 | — | — |
| 2026-06-30 | $55.86 | $55.86 | 7,738,000 | — | — |
| 2026-06-29 | $54.99 | $54.99 | 5,421,700 | — | — |
| 2026-06-26 | $55.13 | $55.13 | 14,510,800 | — | — |
| 2026-06-25 | $58.70 | $58.70 | 3,895,700 | — | — |
| 2026-06-24 | $60.12 | $60.12 | 4,014,100 | — | — |
| 2026-06-23 | $59.30 | $59.30 | 3,424,300 | — | — |
| 2026-06-22 | $61.84 | $61.84 | 6,311,000 | — | — |
| 2026-06-18 | $63.41 | $63.41 | 4,778,400 | — | — |
| 2026-06-17 | $61.92 | $61.92 | 5,124,800 | — | — |
| 2026-06-16 | $59.37 | $59.37 | 2,919,200 | — | — |
| 2026-06-15 | $60.51 | $60.51 | 4,619,200 | — | — |
| 2026-06-12 | $59.03 | $59.03 | 2,905,000 | — | — |
| 2026-06-11 | $58.21 | $58.21 | 6,122,700 | — | — |
| 2026-06-10 | $53.20 | $53.20 | 7,730,700 | — | — |
| 2026-06-09 | $57.15 | $57.15 | 5,905,700 | — | — |
| 2026-06-08 | $59.32 | $59.32 | 5,782,700 | — | — |
| 2026-06-05 | $59.13 | $59.13 | 9,214,200 | — | — |
| 2026-06-04 | $64.59 | $64.59 | 8,922,900 | — | — |
| 2026-06-03 | $59.78 | $59.78 | 5,858,700 | — | — |
| 2026-06-02 | $56.88 | $56.88 | 5,121,400 | — | — |
| 2026-06-01 | $56.35 | $56.35 | 12,499,400 | — | — |
| 2026-05-29 | $54.66 | $54.66 | 32,074,600 | — | — |
| 2026-05-28 | $47.56 | $47.56 | 4,957,000 | — | — |
| 2026-05-27 | $47.30 | $47.30 | 6,116,100 | — | — |
| 2026-05-26 | $49.84 | $49.84 | 4,527,600 | — | — |
| 2026-05-22 | $47.90 | $47.90 | 3,465,100 | — | — |
| 2026-05-21 | $48.52 | $48.52 | 5,910,400 | — | — |
| 2026-05-20 | $44.74 | $44.74 | 3,157,100 | — | — |
| 2026-05-19 | $42.59 | $42.59 | 4,062,700 | — | — |
| 2026-05-18 | $43.22 | $43.22 | 4,414,800 | — | — |
| 2026-05-15 | $45.02 | $45.02 | 6,986,200 | — | — |
| 2026-05-14 | $50.19 | $50.19 | 10,820,300 | — | — |
| 2026-05-13 | $45.52 | $45.52 | 7,095,000 | — | — |
| 2026-05-12 | $43.01 | $43.01 | 4,222,200 | — | — |
| 2026-05-11 | $43.02 | $43.02 | 3,859,900 | — | — |
| 2026-05-08 | $40.38 | $40.38 | 2,817,800 | — | — |
| 2026-05-07 | $39.69 | $39.69 | 7,476,300 | — | — |
| 2026-05-06 | $42.68 | $42.68 | 4,897,900 | — | — |
| 2026-05-05 | $41.96 | $41.96 | 4,233,000 | — | — |
| 2026-05-04 | $40.42 | $40.42 | 4,699,500 | — | — |
| 2026-05-01 | $39.22 | $39.22 | 5,388,200 | — | — |
| 2026-04-30 | $37.62 | $37.62 | 3,420,500 | — | — |
| 2026-04-29 | $36.30 | $36.30 | 4,047,900 | — | — |
| 2026-04-28 | $36.89 | $36.89 | 5,291,300 | — | — |
| 2026-04-27 | $37.15 | $37.15 | 5,961,400 | — | — |
| 2026-04-24 | $35.14 | $35.14 | 3,207,000 | — | — |
| 2026-04-23 | $34.62 | $34.62 | 4,719,300 | — | — |
| 2026-04-22 | $34.67 | $34.67 | 3,268,800 | — | — |
| 2026-04-21 | $34.06 | $34.06 | 4,110,100 | — | — |
| 2026-04-20 | $34.09 | $34.09 | 2,496,600 | — | — |
| 2026-04-17 | $33.69 | $33.69 | 3,625,300 | — | — |
| 2026-04-16 | $32.54 | $32.54 | 2,346,100 | — | — |
| 2026-04-15 | $32.39 | $32.39 | 5,115,000 | — | — |
| 2026-04-14 | $33.03 | $33.03 | 3,596,800 | — | — |
| 2026-04-13 | $32.85 | $32.85 | 3,042,700 | — | — |
| 2026-04-10 | $31.65 | $31.65 | 2,994,100 | — | — |
| 2026-04-09 | $31.31 | $31.31 | 4,126,100 | — | — |
| 2026-04-08 | $31.36 | $31.36 | 5,777,600 | — | — |
| 2026-04-07 | $29.85 | $29.85 | 3,973,100 | — | — |
| 2026-04-06 | $30.17 | $30.17 | 4,226,900 | — | — |
| 2026-04-02 | $28.87 | $28.87 | 5,813,500 | — | — |
| 2026-04-01 | $29.13 | $29.13 | 5,847,900 | — | — |
| 2026-03-31 | $29.27 | $29.27 | 6,971,100 | — | — |
| 2026-03-30 | $27.97 | $27.97 | 10,548,800 | — | — |
| 2026-03-27 | $30.64 | $30.64 | 18,902,300 | — | — |
| 2026-03-26 | $30.06 | $30.06 | 5,924,900 | — | — |
| 2026-03-25 | $32.47 | $32.47 | 5,380,700 | — | — |
| 2026-03-24 | $35.78 | $35.78 | 1,661,900 | — | — |
| 2026-03-23 | $34.63 | $34.63 | 1,624,700 | — | — |
| 2026-03-20 | $33.45 | $33.45 | 5,998,500 | — | — |
| 2026-03-19 | $35.90 | $35.90 | 2,026,600 | — | — |
| 2026-03-18 | $34.30 | $34.30 | 2,410,400 | — | — |
| 2026-03-17 | $36.00 | $36.00 | 3,415,100 | — | — |
| 2026-03-16 | $34.56 | $34.56 | 4,843,200 | — | — |
| 2026-03-13 | $30.97 | $30.97 | 3,149,600 | — | — |
| 2026-03-12 | $32.05 | $32.05 | 2,932,100 | — | — |
| 2026-03-11 | $35.48 | $35.48 | 1,583,200 | — | — |
| 2026-03-10 | $35.54 | $35.54 | 3,631,800 | — | — |
| 2026-03-09 | $34.48 | $34.48 | 1,842,900 | — | — |
| 2026-03-06 | $31.65 | $31.65 | 1,887,700 | — | — |
| 2026-03-05 | $33.93 | $33.93 | 3,387,400 | — | — |
| 2026-03-04 | $34.27 | $34.27 | 1,581,600 | — | — |
| 2026-03-03 | $33.57 | $33.57 | 2,394,700 | — | — |
| 2026-03-02 | $35.99 | $35.99 | 4,328,800 | — | — |
| 2026-02-27 | $34.39 | $34.39 | 1,504,600 | — | — |
| 2026-02-26 | $34.49 | $34.49 | 1,966,000 | — | — |
| 2026-02-25 | $34.35 | $34.35 | 1,386,700 | — | — |
| 2026-02-24 | $34.13 | $34.13 | 1,919,000 | — | — |
| 2026-02-23 | $34.35 | $34.35 | 1,056,400 | — | — |
| 2026-02-20 | $33.99 | $33.99 | 1,090,000 | — | — |
| 2026-02-19 | $34.00 | $34.00 | 1,206,500 | — | — |
| 2026-02-18 | $32.68 | $32.68 | 1,053,800 | — | — |
| 2026-02-17 | $33.75 | $33.75 | 1,421,300 | — | — |
| 2026-02-13 | $33.59 | $33.59 | 1,957,100 | — | — |
| 2026-02-12 | $31.73 | $31.73 | 2,445,600 | — | — |
| 2026-02-11 | $33.03 | $33.03 | 8,935,700 | — | — |
| 2026-02-10 | $30.95 | $30.95 | 3,138,700 | — | — |
| 2026-02-09 | $33.50 | $33.50 | 7,249,700 | — | — |
| 2026-02-06 | $33.76 | $33.76 | 12,839,200 | — | — |
| 2026-02-05 | $29.00 | $29.00 | 31,560,700 | — | — |