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
- 2024-07-09 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 | — | — | — | $34.14 | 35,602 |
| 2026-09-03 | — | — | — | $34.59 | 44,003 |
| 2026-09-02 | — | — | — | $34.39 | 48,829 |
| 2026-09-01 | — | — | — | $35.00 | 90,057 |
| 2026-08-31 | — | — | — | $35.22 | 70,718 |
| 2026-08-28 | — | — | — | $34.85 | 32,257 |
| 2026-08-27 | $35.03 | $35.03 | 1,358,400 | $33.64 | 60,039 |
| 2026-08-26 | $33.64 | $33.64 | 1,762,000 | $33.08 | 69,676 |
| 2026-08-25 | $33.48 | $33.48 | 1,779,100 | $33.66 | 169,514 |
| 2026-08-24 | $33.42 | $33.42 | 2,865,000 | $32.88 | 161,818 |
| 2026-08-21 | $33.03 | $33.03 | 1,802,500 | $33.23 | 98,553 |
| 2026-08-20 | $32.72 | $32.72 | 1,761,900 | $33.74 | 81,881 |
| 2026-08-19 | $33.54 | $33.54 | 2,893,800 | $35.62 | 150,135 |
| 2026-08-18 | $35.29 | $35.29 | 1,612,000 | $35.65 | 90,550 |
| 2026-08-17 | $35.78 | $35.78 | 1,646,300 | $36.59 | 93,447 |
| 2026-08-14 | $36.31 | $36.31 | 1,813,200 | $36.22 | 128,645 |
| 2026-08-13 | $35.90 | $35.90 | 1,829,100 | $34.42 | 114,312 |
| 2026-08-12 | $34.82 | $34.82 | 1,796,500 | $36.51 | 71,603 |
| 2026-08-11 | $36.01 | $36.01 | 3,195,200 | $35.43 | 151,545 |
| 2026-08-10 | $35.79 | $35.79 | 8,881,700 | $32.46 | 412,335 |
| 2026-08-07 | $29.02 | $29.02 | 1,576,800 | $29.00 | 73,317 |
| 2026-08-06 | $28.85 | $28.85 | 1,247,700 | $28.18 | 70,966 |
| 2026-08-05 | $28.15 | $28.15 | 1,584,100 | $29.08 | 67,851 |
| 2026-08-04 | $28.77 | $28.77 | 2,312,500 | $28.44 | 85,801 |
| 2026-08-03 | $27.78 | $27.78 | 1,508,300 | $26.55 | 64,021 |
| 2026-07-31 | $26.96 | $26.96 | 1,313,000 | $26.90 | 68,463 |
| 2026-07-30 | $26.44 | $26.44 | 2,010,300 | $25.19 | 127,820 |
| 2026-07-29 | $24.41 | $24.41 | 1,674,000 | $25.63 | 99,134 |
| 2026-07-28 | $25.55 | $25.55 | 1,961,700 | $26.35 | 81,709 |
| 2026-07-27 | $26.87 | $26.87 | 1,468,600 | $27.26 | 71,584 |
| 2026-07-24 | $27.62 | $27.62 | 1,537,600 | $28.18 | 78,095 |
| 2026-07-23 | $27.88 | $27.88 | 1,857,000 | $28.56 | 135,086 |
| 2026-07-22 | $28.93 | $28.93 | 2,110,300 | $28.51 | 100,401 |
| 2026-07-21 | $28.47 | $28.47 | 2,362,900 | $27.83 | 141,191 |
| 2026-07-20 | $27.23 | $27.23 | 1,324,200 | $27.95 | 75,861 |
| 2026-07-17 | $27.99 | $27.99 | 1,852,200 | — | — |
| 2026-07-16 | $27.88 | $27.88 | 1,742,100 | — | — |
| 2026-07-15 | $28.89 | $28.89 | 1,698,500 | — | — |
| 2026-07-14 | $29.29 | $29.29 | 1,367,500 | — | — |
| 2026-07-13 | $28.20 | $28.20 | 1,801,300 | — | — |
| 2026-07-10 | $28.62 | $28.62 | 1,794,200 | — | — |
| 2026-07-09 | $27.88 | $27.88 | 1,554,800 | — | — |
| 2026-07-08 | $27.20 | $27.20 | 3,058,400 | — | — |
| 2026-07-07 | $27.77 | $27.77 | 2,344,000 | — | — |
| 2026-07-06 | $27.63 | $27.63 | 2,188,700 | — | — |
| 2026-07-02 | $27.90 | $27.90 | 2,086,700 | — | — |
| 2026-07-01 | $28.80 | $28.80 | 2,468,100 | — | — |
| 2026-06-30 | $29.93 | $29.93 | 3,152,800 | — | — |
| 2026-06-29 | $28.49 | $28.49 | 3,398,200 | — | — |
| 2026-06-26 | $28.24 | $28.24 | 6,119,100 | — | — |
| 2026-06-25 | $26.98 | $26.98 | 5,277,100 | — | — |
| 2026-06-24 | $25.17 | $25.17 | 2,611,400 | — | — |
| 2026-06-23 | $25.07 | $25.07 | 1,595,000 | — | — |
| 2026-06-22 | $25.06 | $25.06 | 1,401,100 | — | — |
| 2026-06-18 | $24.54 | $24.54 | 6,359,200 | — | — |
| 2026-06-17 | $24.02 | $24.02 | 1,712,900 | — | — |
| 2026-06-16 | $24.94 | $24.94 | 1,430,300 | — | — |
| 2026-06-15 | $26.11 | $26.11 | 2,775,400 | — | — |
| 2026-06-12 | $26.50 | $26.50 | 3,442,800 | — | — |
| 2026-06-11 | $24.86 | $24.86 | 2,185,400 | — | — |
| 2026-06-10 | $23.53 | $23.53 | 1,535,700 | — | — |
| 2026-06-09 | $24.06 | $24.06 | 1,178,100 | — | — |
| 2026-06-08 | $25.13 | $25.13 | 1,164,400 | — | — |
| 2026-06-05 | $23.90 | $23.90 | 1,436,300 | — | — |
| 2026-06-04 | $25.33 | $25.33 | 1,165,900 | — | — |
| 2026-06-03 | $25.00 | $25.00 | 1,468,400 | — | — |
| 2026-06-02 | $24.72 | $24.72 | 1,227,400 | — | — |
| 2026-06-01 | $24.40 | $24.40 | 2,144,400 | — | — |
| 2026-05-29 | $24.35 | $24.35 | 2,254,700 | — | — |
| 2026-05-28 | $24.28 | $24.28 | 1,560,900 | — | — |
| 2026-05-27 | $25.24 | $25.24 | 1,253,200 | — | — |
| 2026-05-26 | $25.89 | $25.89 | 1,710,600 | — | — |
| 2026-05-22 | $25.76 | $25.76 | 1,335,200 | — | — |
| 2026-05-21 | $26.29 | $26.29 | 2,150,700 | — | — |
| 2026-05-20 | $26.10 | $26.10 | 3,478,400 | — | — |
| 2026-05-19 | $25.41 | $25.41 | 2,790,300 | — | — |
| 2026-05-18 | $25.99 | $25.99 | 2,380,300 | — | — |
| 2026-05-15 | $25.46 | $25.46 | 1,683,700 | — | — |
| 2026-05-14 | $25.99 | $25.99 | 1,457,500 | — | — |
| 2026-05-13 | $26.69 | $26.69 | 2,337,700 | — | — |
| 2026-05-12 | $26.84 | $26.84 | 1,924,600 | — | — |
| 2026-05-11 | $25.43 | $25.43 | 2,721,600 | — | — |
| 2026-05-08 | $23.10 | $23.10 | 1,967,600 | — | — |
| 2026-05-07 | $23.35 | $23.35 | 1,908,600 | — | — |
| 2026-05-06 | $24.79 | $24.79 | 1,281,400 | — | — |
| 2026-05-05 | $24.41 | $24.41 | 2,372,100 | — | — |
| 2026-05-04 | $24.11 | $24.11 | 1,459,800 | — | — |
| 2026-05-01 | $24.74 | $24.74 | 1,313,900 | — | — |
| 2026-04-30 | $24.94 | $24.94 | 2,805,800 | — | — |
| 2026-04-29 | $24.25 | $24.25 | 1,605,300 | — | — |
| 2026-04-28 | $25.01 | $25.01 | 1,234,900 | — | — |
| 2026-04-27 | $24.83 | $24.83 | 1,673,800 | — | — |
| 2026-04-24 | $24.44 | $24.44 | 1,353,300 | — | — |
| 2026-04-23 | $23.62 | $23.62 | 1,389,700 | — | — |
| 2026-04-22 | $23.71 | $23.71 | 1,695,100 | — | — |
| 2026-04-21 | $23.87 | $23.87 | 1,388,000 | — | — |
| 2026-04-20 | $23.53 | $23.53 | 1,262,200 | — | — |
| 2026-04-17 | $24.29 | $24.29 | 2,827,200 | — | — |
| 2026-04-16 | $23.51 | $23.51 | 1,603,600 | — | — |
| 2026-04-15 | $23.23 | $23.23 | 2,566,700 | — | — |
| 2026-04-14 | $23.25 | $23.25 | 2,074,500 | — | — |
| 2026-04-13 | $23.21 | $23.21 | 1,501,400 | — | — |
| 2026-04-10 | $23.00 | $23.00 | 1,450,200 | — | — |
| 2026-04-09 | $23.81 | $23.81 | 2,072,100 | — | — |
| 2026-04-08 | $24.05 | $24.05 | 4,766,600 | — | — |
| 2026-04-07 | $21.68 | $21.68 | 1,127,500 | — | — |
| 2026-04-06 | $21.19 | $21.19 | 1,030,000 | — | — |
| 2026-04-02 | $22.64 | $22.64 | 1,646,900 | — | — |
| 2026-04-01 | $22.04 | $22.04 | 1,683,600 | — | — |
| 2026-03-31 | $21.47 | $21.47 | 2,893,500 | — | — |
| 2026-03-30 | $20.81 | $20.81 | 1,539,700 | — | — |
| 2026-03-27 | $21.51 | $21.51 | 2,218,500 | — | — |
| 2026-03-26 | $21.43 | $21.43 | 2,595,300 | — | — |
| 2026-03-25 | $22.35 | $22.35 | 1,975,400 | — | — |
| 2026-03-24 | $22.15 | $22.15 | 2,295,700 | — | — |
| 2026-03-23 | $21.93 | $21.93 | 2,532,000 | — | — |
| 2026-03-20 | $20.64 | $20.64 | 3,017,000 | — | — |
| 2026-03-19 | $21.06 | $21.06 | 2,345,700 | — | — |
| 2026-03-18 | $20.52 | $20.52 | 1,759,000 | — | — |
| 2026-03-17 | $20.76 | $20.76 | 2,237,500 | — | — |
| 2026-03-16 | $20.61 | $20.61 | 3,183,800 | — | — |
| 2026-03-13 | $19.14 | $19.14 | 2,668,400 | — | — |
| 2026-03-12 | $19.27 | $19.27 | 4,062,200 | — | — |
| 2026-03-11 | $20.49 | $20.49 | 1,825,100 | — | — |
| 2026-03-10 | $20.94 | $20.94 | 1,802,100 | — | — |
| 2026-03-09 | $20.74 | $20.74 | 2,762,400 | — | — |
| 2026-03-06 | $20.86 | $20.86 | 2,613,800 | — | — |
| 2026-03-05 | $22.02 | $22.02 | 2,732,100 | — | — |
| 2026-03-04 | $22.59 | $22.59 | 3,361,200 | — | — |
| 2026-03-03 | $23.39 | $23.39 | 3,883,500 | — | — |
| 2026-03-02 | $24.69 | $24.69 | 3,571,000 | — | — |
| 2026-02-27 | $25.05 | $25.05 | 1,352,700 | — | — |
| 2026-02-26 | $25.14 | $25.14 | 1,308,100 | — | — |
| 2026-02-25 | $25.91 | $25.91 | 1,176,400 | — | — |
| 2026-02-24 | $26.36 | $26.36 | 2,274,900 | — | — |
| 2026-02-23 | $26.05 | $26.05 | 1,810,400 | — | — |
| 2026-02-20 | $24.40 | $24.40 | 1,574,000 | — | — |
| 2026-02-19 | $24.20 | $24.20 | 1,662,100 | — | — |
| 2026-02-18 | $24.67 | $24.67 | 2,309,300 | — | — |
| 2026-02-17 | $24.17 | $24.17 | 6,542,300 | — | — |
| 2026-02-13 | $20.83 | $20.83 | 1,767,600 | — | — |
| 2026-02-12 | $20.52 | $20.52 | 1,855,900 | — | — |
| 2026-02-11 | $21.39 | $21.39 | 2,113,400 | — | — |
| 2026-02-10 | $20.61 | $20.61 | 1,285,400 | — | — |
| 2026-02-09 | $20.94 | $20.94 | 1,027,500 | — | — |
| 2026-02-06 | $20.87 | $20.87 | 1,010,200 | — | — |
| 2026-02-05 | $20.13 | $20.13 | 894,200 | — | — |
| 2026-02-04 | $20.45 | $20.45 | 1,500,900 | — | — |
| 2026-02-03 | $20.85 | $20.85 | 1,743,000 | — | — |
| 2026-02-02 | $20.56 | $20.56 | 1,535,000 | — | — |
| 2026-01-30 | $19.68 | $19.68 | 710,900 | — | — |
| 2026-01-29 | $19.67 | $19.67 | 1,073,800 | — | — |
| 2026-01-28 | $19.30 | $19.30 | 1,330,500 | — | — |
| 2026-01-27 | $19.95 | $19.95 | 822,800 | — | — |
| 2026-01-26 | $20.26 | $20.26 | 1,093,900 | — | — |
| 2026-01-23 | $20.41 | $20.41 | 1,700,000 | — | — |
| 2026-01-22 | $20.10 | $20.10 | 1,747,100 | — | — |
| 2026-01-21 | $19.84 | $19.84 | 2,140,200 | — | — |
| 2026-01-20 | $18.34 | $18.34 | 486,300 | — | — |
| 2026-01-16 | $18.17 | $18.17 | 1,176,500 | — | — |
| 2026-01-15 | $18.45 | $18.45 | 672,700 | — | — |
| 2026-01-14 | $18.29 | $18.29 | 1,337,600 | — | — |
| 2026-01-13 | $17.77 | $17.77 | 1,462,400 | — | — |
| 2026-01-12 | $17.80 | $17.80 | 869,500 | — | — |
| 2026-01-09 | $17.64 | $17.64 | 1,351,000 | — | — |
| 2026-01-08 | $17.66 | $17.66 | 2,023,200 | — | — |
| 2026-01-07 | $16.32 | $16.32 | 1,148,700 | — | — |
| 2026-01-06 | $16.59 | $16.59 | 814,300 | — | — |
| 2026-01-05 | $16.12 | $16.12 | 936,600 | — | — |
| 2026-01-02 | $15.79 | $15.79 | 650,300 | — | — |