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
- 2024-07-25 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 | — | — | — | $38.20 | 43,512 |
| 2026-09-03 | — | — | — | $39.11 | 33,217 |
| 2026-09-02 | — | — | — | $39.47 | 54,205 |
| 2026-09-01 | — | — | — | $38.85 | 50,157 |
| 2026-08-31 | — | — | — | $38.79 | 85,766 |
| 2026-08-28 | — | — | — | $39.61 | 25,167 |
| 2026-08-27 | $39.55 | $43.37 | 592,600 | $40.19 | 50,698 |
| 2026-08-26 | $40.56 | $44.48 | 498,000 | $41.27 | 21,660 |
| 2026-08-25 | $41.24 | $45.23 | 577,900 | $40.77 | 29,389 |
| 2026-08-24 | $40.80 | $44.75 | 844,500 | $41.70 | 43,328 |
| 2026-08-21 | $41.61 | $45.63 | 387,700 | $41.75 | 13,417 |
| 2026-08-20 | $41.46 | $45.47 | 575,500 | $41.59 | 36,101 |
| 2026-08-19 | $41.77 | $45.81 | 647,800 | $41.67 | 33,975 |
| 2026-08-18 | $41.37 | $45.37 | 1,076,200 | $41.17 | 51,166 |
| 2026-08-17 | $40.80 | $44.75 | 550,000 | $41.69 | 36,153 |
| 2026-08-14 | $41.75 | $45.79 | 547,200 | $42.63 | 29,593 |
| 2026-08-13 | $43.03 | $47.19 | 928,300 | $41.61 | 51,355 |
| 2026-08-12 | $41.50 | $45.51 | 516,600 | $41.84 | 25,783 |
| 2026-08-11 | $41.80 | $45.84 | 707,400 | $41.67 | 23,142 |
| 2026-08-10 | $41.35 | $45.35 | 1,361,000 | $42.30 | 32,011 |
| 2026-08-07 | $42.36 | $46.46 | 1,277,900 | $40.79 | 53,555 |
| 2026-08-06 | $40.64 | $44.57 | 1,484,400 | $41.37 | 88,008 |
| 2026-08-05 | $41.12 | $45.10 | 972,300 | $42.29 | 59,754 |
| 2026-08-04 | $41.94 | $46.00 | 1,032,600 | $41.64 | 54,980 |
| 2026-08-03 | $41.88 | $45.93 | 721,000 | $42.21 | 44,465 |
| 2026-07-31 | $42.37 | $46.47 | 835,700 | $42.48 | 37,920 |
| 2026-07-30 | $42.85 | $46.99 | 1,718,300 | $44.25 | 63,930 |
| 2026-07-29 | $44.34 | $48.63 | 2,113,200 | $43.42 | 134,424 |
| 2026-07-28 | $42.61 | $46.73 | 1,052,000 | $42.72 | 57,719 |
| 2026-07-27 | $42.55 | $46.66 | 1,090,400 | $41.69 | 93,550 |
| 2026-07-24 | $41.42 | $45.43 | 1,027,800 | $41.32 | 44,088 |
| 2026-07-23 | $40.95 | $44.91 | 1,434,800 | $42.86 | 102,476 |
| 2026-07-22 | $43.19 | $47.37 | 624,900 | $43.69 | 24,838 |
| 2026-07-21 | $43.30 | $47.49 | 523,100 | $43.55 | 30,576 |
| 2026-07-20 | $43.22 | $47.40 | 757,300 | $44.35 | 45,301 |
| 2026-07-17 | $44.59 | $48.90 | 613,500 | — | — |
| 2026-07-16 | $44.27 | $48.55 | 1,120,300 | — | — |
| 2026-07-15 | $43.99 | $48.24 | 1,086,200 | — | — |
| 2026-07-14 | $44.00 | $48.25 | 489,800 | — | — |
| 2026-07-13 | $43.85 | $48.09 | 824,700 | — | — |
| 2026-07-10 | $43.12 | $47.29 | 728,000 | — | — |
| 2026-07-09 | $43.98 | $48.23 | 637,600 | — | — |
| 2026-07-08 | $43.29 | $47.48 | 1,342,800 | — | — |
| 2026-07-07 | $44.00 | $48.25 | 1,422,300 | — | — |
| 2026-07-06 | $43.49 | $47.70 | 899,000 | — | — |
| 2026-07-02 | $44.00 | $48.25 | 1,113,100 | — | — |
| 2026-07-01 | $43.59 | $47.81 | 946,800 | — | — |
| 2026-06-30 | $43.25 | $47.43 | 1,664,200 | — | — |
| 2026-06-29 | $45.10 | $48.88 | 1,126,800 | — | — |
| 2026-06-26 | $43.98 | $47.66 | 1,891,700 | — | — |
| 2026-06-25 | $42.61 | $46.18 | 1,017,200 | — | — |
| 2026-06-24 | $40.95 | $44.38 | 653,300 | — | — |
| 2026-06-23 | $40.82 | $44.24 | 715,000 | — | — |
| 2026-06-22 | $40.39 | $43.77 | 903,200 | — | — |
| 2026-06-18 | $41.38 | $44.85 | 1,376,200 | — | — |
| 2026-06-17 | $41.53 | $45.01 | 744,700 | — | — |
| 2026-06-16 | $42.83 | $46.42 | 895,700 | — | — |
| 2026-06-15 | $43.37 | $47.00 | 945,100 | — | — |
| 2026-06-12 | $44.42 | $48.14 | 511,600 | — | — |
| 2026-06-11 | $44.57 | $48.30 | 818,400 | — | — |
| 2026-06-10 | $44.33 | $48.04 | 1,136,700 | — | — |
| 2026-06-09 | $44.55 | $48.28 | 1,885,900 | — | — |
| 2026-06-08 | $42.29 | $45.83 | 724,100 | — | — |
| 2026-06-05 | $42.63 | $46.20 | 832,800 | — | — |
| 2026-06-04 | $43.20 | $46.82 | 839,900 | — | — |
| 2026-06-03 | $41.57 | $45.05 | 873,100 | — | — |
| 2026-06-02 | $42.98 | $46.58 | 897,200 | — | — |
| 2026-06-01 | $44.03 | $47.72 | 720,100 | — | — |
| 2026-05-29 | $44.41 | $48.13 | 1,287,000 | — | — |
| 2026-05-28 | $43.92 | $47.60 | 1,271,300 | — | — |
| 2026-05-27 | $43.37 | $47.00 | 1,672,300 | — | — |
| 2026-05-26 | $41.71 | $45.20 | 1,102,400 | — | — |
| 2026-05-22 | $40.88 | $44.30 | 1,491,700 | — | — |
| 2026-05-21 | $40.05 | $43.40 | 432,300 | — | — |
| 2026-05-20 | $39.76 | $43.09 | 712,900 | — | — |
| 2026-05-19 | $38.32 | $41.53 | 683,100 | — | — |
| 2026-05-18 | $39.09 | $42.36 | 723,800 | — | — |
| 2026-05-15 | $38.45 | $41.67 | 720,900 | — | — |
| 2026-05-14 | $39.40 | $42.70 | 1,296,600 | — | — |
| 2026-05-13 | $39.81 | $43.14 | 1,440,900 | — | — |
| 2026-05-12 | $38.89 | $42.15 | 1,266,000 | — | — |
| 2026-05-11 | $39.32 | $42.61 | 1,295,300 | — | — |
| 2026-05-08 | $39.96 | $43.31 | 1,273,300 | — | — |
| 2026-05-07 | $39.97 | $43.32 | 1,371,500 | — | — |
| 2026-05-06 | $37.81 | $40.98 | 1,515,700 | — | — |
| 2026-05-05 | $36.50 | $39.56 | 1,290,100 | — | — |
| 2026-05-04 | $35.29 | $38.25 | 758,500 | — | — |
| 2026-05-01 | $37.04 | $40.14 | 803,400 | — | — |
| 2026-04-30 | $36.88 | $39.97 | 688,000 | — | — |
| 2026-04-29 | $35.99 | $39.00 | 1,201,900 | — | — |
| 2026-04-28 | $36.59 | $39.65 | 604,900 | — | — |
| 2026-04-27 | $36.13 | $39.16 | 782,900 | — | — |
| 2026-04-24 | $37.14 | $40.25 | 1,188,300 | — | — |
| 2026-04-23 | $35.55 | $38.53 | 786,600 | — | — |
| 2026-04-22 | $35.96 | $38.97 | 809,200 | — | — |
| 2026-04-21 | $36.61 | $39.68 | 674,800 | — | — |
| 2026-04-20 | $37.63 | $40.78 | 673,500 | — | — |
| 2026-04-17 | $37.69 | $40.85 | 1,429,700 | — | — |
| 2026-04-16 | $36.48 | $39.53 | 1,138,100 | — | — |
| 2026-04-15 | $35.68 | $38.67 | 681,100 | — | — |
| 2026-04-14 | $35.89 | $38.90 | 1,039,800 | — | — |
| 2026-04-13 | $35.51 | $38.48 | 860,600 | — | — |
| 2026-04-10 | $34.33 | $37.20 | 499,100 | — | — |
| 2026-04-09 | $34.47 | $37.36 | 620,300 | — | — |
| 2026-04-08 | $34.42 | $37.30 | 1,126,400 | — | — |
| 2026-04-07 | $32.65 | $35.38 | 724,600 | — | — |
| 2026-04-06 | $32.61 | $35.34 | 958,500 | — | — |
| 2026-04-02 | $32.93 | $35.69 | 955,800 | — | — |
| 2026-04-01 | $32.78 | $35.52 | 1,219,700 | — | — |
| 2026-03-31 | $32.76 | $35.50 | 1,615,800 | — | — |
| 2026-03-30 | $31.84 | $33.93 | 1,431,500 | — | — |
| 2026-03-27 | $31.80 | $33.89 | 1,470,700 | — | — |
| 2026-03-26 | $33.65 | $35.86 | 968,200 | — | — |
| 2026-03-25 | $34.89 | $37.18 | 575,800 | — | — |
| 2026-03-24 | $35.35 | $37.67 | 690,000 | — | — |
| 2026-03-23 | $35.23 | $37.54 | 872,900 | — | — |
| 2026-03-20 | $35.13 | $37.43 | 1,510,600 | — | — |
| 2026-03-19 | $36.75 | $39.16 | 742,600 | — | — |
| 2026-03-18 | $37.82 | $40.30 | 554,200 | — | — |
| 2026-03-17 | $38.60 | $41.13 | 1,016,100 | — | — |
| 2026-03-16 | $37.25 | $39.69 | 835,000 | — | — |
| 2026-03-13 | $36.43 | $38.82 | 562,200 | — | — |
| 2026-03-12 | $36.87 | $39.29 | 1,467,600 | — | — |
| 2026-03-11 | $39.20 | $41.77 | 2,576,700 | — | — |
| 2026-03-10 | $39.16 | $41.73 | 1,563,000 | — | — |
| 2026-03-09 | $39.00 | $41.56 | 1,169,000 | — | — |
| 2026-03-06 | $39.50 | $42.09 | 740,800 | — | — |
| 2026-03-05 | $40.47 | $43.12 | 1,501,100 | — | — |
| 2026-03-04 | $40.54 | $43.20 | 861,300 | — | — |
| 2026-03-03 | $39.99 | $42.61 | 1,025,400 | — | — |
| 2026-03-02 | $40.78 | $43.46 | 815,000 | — | — |
| 2026-02-27 | $40.52 | $43.18 | 922,600 | — | — |
| 2026-02-26 | $40.97 | $43.66 | 1,610,000 | — | — |
| 2026-02-25 | $40.45 | $43.10 | 1,327,600 | — | — |
| 2026-02-24 | $38.06 | $40.56 | 2,114,500 | — | — |
| 2026-02-23 | $37.09 | $39.52 | 2,948,200 | — | — |
| 2026-02-20 | $38.30 | $40.81 | 2,340,400 | — | — |
| 2026-02-19 | $39.00 | $41.56 | 1,841,100 | — | — |
| 2026-02-18 | $36.61 | $39.01 | 1,015,900 | — | — |
| 2026-02-17 | $37.12 | $39.55 | 2,088,300 | — | — |
| 2026-02-13 | $37.83 | $40.31 | 895,200 | — | — |
| 2026-02-12 | $37.84 | $40.32 | 1,774,300 | — | — |
| 2026-02-11 | $38.88 | $41.43 | 629,700 | — | — |
| 2026-02-10 | $40.21 | $42.85 | 1,147,900 | — | — |
| 2026-02-09 | $39.33 | $41.91 | 1,303,400 | — | — |
| 2026-02-06 | $38.63 | $41.16 | 1,578,200 | — | — |
| 2026-02-05 | $36.74 | $39.15 | 1,647,800 | — | — |
| 2026-02-04 | $37.55 | $40.01 | 3,796,100 | — | — |
| 2026-02-03 | $35.11 | $37.41 | 1,741,000 | — | — |
| 2026-02-02 | $35.25 | $37.56 | 1,220,800 | — | — |
| 2026-01-30 | $35.71 | $38.05 | 2,548,700 | — | — |
| 2026-01-29 | $35.98 | $38.34 | 1,947,700 | — | — |
| 2026-01-28 | $36.00 | $38.36 | 1,735,600 | — | — |
| 2026-01-27 | $36.19 | $38.56 | 1,452,300 | — | — |
| 2026-01-26 | $36.41 | $38.80 | 2,215,700 | — | — |
| 2026-01-23 | $36.50 | $38.89 | 1,862,800 | — | — |
| 2026-01-22 | $35.24 | $37.55 | 1,379,200 | — | — |
| 2026-01-21 | $35.46 | $37.79 | 1,717,100 | — | — |
| 2026-01-20 | $35.30 | $37.62 | 2,095,900 | — | — |
| 2026-01-16 | $36.34 | $38.72 | 1,267,000 | — | — |
| 2026-01-15 | $36.46 | $38.85 | 875,400 | — | — |
| 2026-01-14 | $36.93 | $39.35 | 832,000 | — | — |
| 2026-01-13 | $36.32 | $38.70 | 1,321,300 | — | — |
| 2026-01-12 | $37.19 | $39.63 | 1,138,200 | — | — |
| 2026-01-09 | $36.49 | $38.88 | 871,100 | — | — |
| 2026-01-08 | $36.55 | $38.95 | 908,200 | — | — |
| 2026-01-07 | $35.08 | $37.38 | 732,100 | — | — |
| 2026-01-06 | $36.05 | $38.41 | 902,600 | — | — |
| 2026-01-05 | $35.35 | $37.67 | 1,213,500 | — | — |
| 2026-01-02 | $35.42 | $37.74 | 1,434,900 | — | — |