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
- 2021-09-15 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 | — | — | — | $28.01 | 360,964 |
| 2026-09-03 | — | — | — | $27.96 | 299,979 |
| 2026-09-02 | — | — | — | $27.65 | 279,936 |
| 2026-09-01 | — | — | — | $28.09 | 329,445 |
| 2026-08-31 | — | — | — | $28.73 | 407,143 |
| 2026-08-28 | — | — | — | $29.26 | 296,988 |
| 2026-08-27 | $28.95 | $28.95 | 6,073,200 | $29.44 | 345,402 |
| 2026-08-26 | $29.23 | $29.23 | 7,256,700 | $29.01 | 429,190 |
| 2026-08-25 | $28.83 | $28.83 | 10,023,600 | $28.85 | 565,670 |
| 2026-08-24 | $29.51 | $29.51 | 7,227,000 | $30.04 | 405,451 |
| 2026-08-21 | $30.02 | $30.02 | 5,236,200 | $30.07 | 244,398 |
| 2026-08-20 | $29.90 | $29.90 | 10,030,700 | $30.75 | 619,796 |
| 2026-08-19 | $31.26 | $31.26 | 6,834,300 | $31.40 | 431,638 |
| 2026-08-18 | $31.03 | $31.03 | 9,636,500 | $31.50 | 545,660 |
| 2026-08-17 | $31.31 | $31.31 | 10,178,900 | $32.85 | 643,847 |
| 2026-08-14 | $32.22 | $32.22 | 9,065,500 | $31.47 | 585,811 |
| 2026-08-13 | $31.59 | $31.59 | 13,123,000 | $31.42 | 885,528 |
| 2026-08-12 | $31.01 | $31.01 | 17,001,000 | $31.82 | 847,915 |
| 2026-08-11 | $30.91 | $30.91 | 43,969,900 | $31.50 | 1,862,646 |
| 2026-08-10 | $38.78 | $38.78 | 9,484,000 | $38.44 | 760,267 |
| 2026-08-07 | $37.55 | $37.55 | 5,092,400 | $37.82 | 278,139 |
| 2026-08-06 | $37.34 | $37.34 | 3,680,600 | $38.07 | 211,876 |
| 2026-08-05 | $38.19 | $38.19 | 3,354,300 | $37.90 | 216,631 |
| 2026-08-04 | $37.61 | $37.61 | 3,727,200 | $38.27 | 240,417 |
| 2026-08-03 | $37.95 | $37.95 | 5,049,700 | $37.89 | 270,806 |
| 2026-07-31 | $36.24 | $36.24 | 3,112,900 | $36.70 | 190,689 |
| 2026-07-30 | $37.10 | $37.10 | 4,307,400 | $37.28 | 312,210 |
| 2026-07-29 | $37.91 | $37.91 | 3,401,100 | $37.40 | 248,927 |
| 2026-07-28 | $37.89 | $37.89 | 3,379,500 | $37.71 | 218,170 |
| 2026-07-27 | $37.06 | $37.06 | 5,366,800 | $36.74 | 345,683 |
| 2026-07-24 | $35.82 | $35.82 | 7,047,400 | $34.93 | 363,392 |
| 2026-07-23 | $34.84 | $34.84 | 5,158,800 | $36.25 | 300,090 |
| 2026-07-22 | $36.65 | $36.65 | 4,208,600 | $37.43 | 270,020 |
| 2026-07-21 | $37.24 | $37.24 | 2,399,900 | $37.63 | 125,031 |
| 2026-07-20 | $37.65 | $37.65 | 3,751,100 | $37.00 | 198,881 |
| 2026-07-17 | $37.20 | $37.20 | 3,144,700 | — | — |
| 2026-07-16 | $38.20 | $38.20 | 2,853,800 | — | — |
| 2026-07-15 | $37.46 | $37.46 | 3,130,300 | — | — |
| 2026-07-14 | $37.74 | $37.74 | 2,709,000 | — | — |
| 2026-07-13 | $37.92 | $37.92 | 3,406,800 | — | — |
| 2026-07-10 | $38.54 | $38.54 | 5,753,100 | — | — |
| 2026-07-09 | $36.77 | $36.77 | 3,442,400 | — | — |
| 2026-07-08 | $36.38 | $36.38 | 3,392,200 | — | — |
| 2026-07-07 | $36.62 | $36.62 | 4,192,000 | — | — |
| 2026-07-06 | $36.87 | $36.87 | 4,225,900 | — | — |
| 2026-07-02 | $36.83 | $36.83 | 4,167,900 | — | — |
| 2026-07-01 | $35.56 | $35.56 | 5,581,900 | — | — |
| 2026-06-30 | $35.42 | $35.42 | 6,535,600 | — | — |
| 2026-06-29 | $35.42 | $35.42 | 4,297,100 | — | — |
| 2026-06-26 | $37.07 | $37.07 | 5,361,500 | — | — |
| 2026-06-25 | $36.58 | $36.58 | 5,117,000 | — | — |
| 2026-06-24 | $36.92 | $36.92 | 8,130,300 | — | — |
| 2026-06-23 | $35.14 | $35.14 | 4,848,000 | — | — |
| 2026-06-22 | $36.21 | $36.21 | 8,331,900 | — | — |
| 2026-06-18 | $38.88 | $38.88 | 4,097,000 | — | — |
| 2026-06-17 | $37.72 | $37.72 | 6,566,400 | — | — |
| 2026-06-16 | $38.06 | $38.06 | 4,528,000 | — | — |
| 2026-06-15 | $38.69 | $38.69 | 3,333,600 | — | — |
| 2026-06-12 | $38.58 | $38.58 | 3,831,400 | — | — |
| 2026-06-11 | $39.21 | $39.21 | 4,668,700 | — | — |
| 2026-06-10 | $38.00 | $38.00 | 3,396,700 | — | — |
| 2026-06-09 | $38.25 | $38.25 | 4,432,100 | — | — |
| 2026-06-08 | $37.11 | $37.11 | 4,092,700 | — | — |
| 2026-06-05 | $37.08 | $37.08 | 4,174,700 | — | — |
| 2026-06-04 | $37.47 | $37.47 | 5,237,000 | — | — |
| 2026-06-03 | $37.52 | $37.52 | 3,919,100 | — | — |
| 2026-06-02 | $38.32 | $38.32 | 5,762,200 | — | — |
| 2026-06-01 | $39.63 | $39.63 | 7,407,200 | — | — |
| 2026-05-29 | $40.82 | $40.82 | 4,800,200 | — | — |
| 2026-05-28 | $39.75 | $39.75 | 5,068,600 | — | — |
| 2026-05-27 | $39.62 | $39.62 | 5,752,500 | — | — |
| 2026-05-26 | $40.32 | $40.32 | 5,542,800 | — | — |
| 2026-05-22 | $39.81 | $39.81 | 5,115,600 | — | — |
| 2026-05-21 | $39.19 | $39.19 | 8,111,600 | — | — |
| 2026-05-20 | $37.85 | $37.85 | 7,013,200 | — | — |
| 2026-05-19 | $37.34 | $37.34 | 5,243,500 | — | — |
| 2026-05-18 | $38.10 | $38.10 | 6,475,500 | — | — |
| 2026-05-15 | $37.26 | $37.26 | 8,409,500 | — | — |
| 2026-05-14 | $36.84 | $36.84 | 9,861,500 | — | — |
| 2026-05-13 | $35.39 | $35.39 | 15,484,900 | — | — |
| 2026-05-12 | $33.83 | $33.83 | 16,628,400 | — | — |
| 2026-05-11 | $34.04 | $34.04 | 11,180,800 | — | — |
| 2026-05-08 | $35.24 | $35.24 | 6,087,100 | — | — |
| 2026-05-07 | $35.65 | $35.65 | 6,811,000 | — | — |
| 2026-05-06 | $36.06 | $36.06 | 6,277,900 | — | — |
| 2026-05-05 | $34.59 | $34.59 | 4,895,800 | — | — |
| 2026-05-04 | $34.29 | $34.29 | 4,787,800 | — | — |
| 2026-05-01 | $34.54 | $34.54 | 7,188,300 | — | — |
| 2026-04-30 | $35.61 | $35.61 | 3,482,700 | — | — |
| 2026-04-29 | $35.33 | $35.33 | 3,184,800 | — | — |
| 2026-04-28 | $35.43 | $35.43 | 4,353,100 | — | — |
| 2026-04-27 | $35.93 | $35.93 | 3,136,900 | — | — |
| 2026-04-24 | $36.25 | $36.25 | 4,441,100 | — | — |
| 2026-04-23 | $36.22 | $36.22 | 3,987,400 | — | — |
| 2026-04-22 | $36.60 | $36.60 | 4,630,700 | — | — |
| 2026-04-21 | $36.73 | $36.73 | 3,116,100 | — | — |
| 2026-04-20 | $37.25 | $37.25 | 4,162,800 | — | — |
| 2026-04-17 | $36.95 | $36.95 | 5,796,100 | — | — |
| 2026-04-16 | $35.42 | $35.42 | 4,158,200 | — | — |
| 2026-04-15 | $35.43 | $35.43 | 5,666,700 | — | — |
| 2026-04-14 | $35.58 | $35.58 | 7,918,900 | — | — |
| 2026-04-13 | $34.19 | $34.19 | 4,803,400 | — | — |
| 2026-04-10 | $33.55 | $33.55 | 5,941,200 | — | — |
| 2026-04-09 | $34.44 | $34.44 | 5,350,900 | — | — |
| 2026-04-08 | $33.81 | $33.81 | 8,573,800 | — | — |
| 2026-04-07 | $32.21 | $32.21 | 15,912,900 | — | — |
| 2026-04-06 | $33.67 | $33.67 | 4,467,600 | — | — |
| 2026-04-02 | $33.03 | $33.03 | 8,097,000 | — | — |
| 2026-04-01 | $34.77 | $34.77 | 7,653,900 | — | — |
| 2026-03-31 | $34.02 | $34.02 | 9,966,500 | — | — |
| 2026-03-30 | $31.88 | $31.88 | 7,288,500 | — | — |
| 2026-03-27 | $32.39 | $32.39 | 12,057,100 | — | — |
| 2026-03-26 | $32.11 | $32.11 | 16,826,500 | — | — |
| 2026-03-25 | $35.16 | $35.16 | 24,887,800 | — | — |
| 2026-03-24 | $39.59 | $39.59 | 4,382,200 | — | — |
| 2026-03-23 | $39.86 | $39.86 | 6,303,600 | — | — |
| 2026-03-20 | $37.66 | $37.66 | 4,641,400 | — | — |
| 2026-03-19 | $38.87 | $38.87 | 3,874,300 | — | — |
| 2026-03-18 | $39.05 | $39.05 | 3,158,600 | — | — |
| 2026-03-17 | $39.79 | $39.79 | 4,081,900 | — | — |
| 2026-03-16 | $39.25 | $39.25 | 6,007,000 | — | — |
| 2026-03-13 | $37.99 | $37.99 | 5,035,400 | — | — |
| 2026-03-12 | $37.96 | $37.96 | 8,489,900 | — | — |
| 2026-03-11 | $39.44 | $39.44 | 7,467,500 | — | — |
| 2026-03-10 | $41.02 | $41.02 | 4,075,300 | — | — |
| 2026-03-09 | $41.18 | $41.18 | 9,244,000 | — | — |
| 2026-03-06 | $41.46 | $41.46 | 5,490,400 | — | — |
| 2026-03-05 | $43.37 | $43.37 | 5,590,300 | — | — |
| 2026-03-04 | $43.23 | $43.23 | 8,338,200 | — | — |
| 2026-03-03 | $43.91 | $43.91 | 19,386,500 | — | — |
| 2026-03-02 | $46.76 | $46.76 | 9,162,000 | — | — |
| 2026-02-27 | $46.48 | $46.48 | 3,736,200 | — | — |
| 2026-02-26 | $47.60 | $47.60 | 4,070,500 | — | — |
| 2026-02-25 | $46.65 | $46.65 | 3,642,600 | — | — |
| 2026-02-24 | $46.79 | $46.79 | 3,322,100 | — | — |
| 2026-02-23 | $47.44 | $47.44 | 6,451,000 | — | — |
| 2026-02-20 | $49.42 | $49.42 | 5,434,900 | — | — |
| 2026-02-19 | $48.02 | $48.02 | 3,126,400 | — | — |
| 2026-02-18 | $47.33 | $47.33 | 2,790,200 | — | — |
| 2026-02-17 | $46.66 | $46.66 | 3,920,400 | — | — |
| 2026-02-13 | $45.29 | $45.29 | 3,155,000 | — | — |
| 2026-02-12 | $44.27 | $44.27 | 3,613,100 | — | — |
| 2026-02-11 | $45.29 | $45.29 | 5,193,200 | — | — |
| 2026-02-10 | $45.30 | $45.30 | 3,366,400 | — | — |
| 2026-02-09 | $44.34 | $44.34 | 3,902,400 | — | — |
| 2026-02-06 | $43.47 | $43.47 | 4,541,900 | — | — |
| 2026-02-05 | $42.92 | $42.92 | 4,604,100 | — | — |
| 2026-02-04 | $43.87 | $43.87 | 4,543,400 | — | — |
| 2026-02-03 | $44.13 | $44.13 | 10,001,300 | — | — |
| 2026-02-02 | $45.94 | $45.94 | 5,781,300 | — | — |
| 2026-01-30 | $45.25 | $45.25 | 5,922,500 | — | — |
| 2026-01-29 | $45.02 | $45.02 | 6,441,500 | — | — |
| 2026-01-28 | $44.86 | $44.86 | 4,592,400 | — | — |
| 2026-01-27 | $45.52 | $45.52 | 3,792,400 | — | — |
| 2026-01-26 | $46.47 | $46.47 | 3,416,400 | — | — |
| 2026-01-23 | $45.96 | $45.96 | 2,775,200 | — | — |
| 2026-01-22 | $46.62 | $46.62 | 2,792,700 | — | — |
| 2026-01-21 | $46.30 | $46.30 | 6,741,800 | — | — |
| 2026-01-20 | $44.12 | $44.12 | 6,317,600 | — | — |
| 2026-01-16 | $45.05 | $45.05 | 4,472,200 | — | — |
| 2026-01-15 | $46.00 | $46.00 | 7,383,000 | — | — |
| 2026-01-14 | $45.07 | $45.07 | 7,684,000 | — | — |
| 2026-01-13 | $47.26 | $47.26 | 5,892,400 | — | — |
| 2026-01-12 | $48.91 | $48.91 | 4,666,500 | — | — |
| 2026-01-09 | $49.12 | $49.12 | 6,449,700 | — | — |
| 2026-01-08 | $50.63 | $50.63 | 4,091,200 | — | — |
| 2026-01-07 | $48.66 | $48.66 | 4,369,200 | — | — |
| 2026-01-06 | $49.04 | $49.04 | 5,714,900 | — | — |
| 2026-01-05 | $49.00 | $49.00 | 5,743,200 | — | — |
| 2026-01-02 | $46.95 | $46.95 | 3,310,700 | — | — |