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
- 2025-04-02 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 | — | — | — | $32.90 | 44,897 |
| 2026-09-03 | — | — | — | $33.04 | 30,710 |
| 2026-09-02 | — | — | — | $32.51 | 64,387 |
| 2026-09-01 | — | — | — | $32.64 | 34,320 |
| 2026-08-31 | — | — | — | $32.83 | 41,323 |
| 2026-08-28 | — | — | — | $33.26 | 40,079 |
| 2026-08-27 | $33.39 | $35.59 | 945,600 | $33.24 | 56,093 |
| 2026-08-26 | $33.96 | $36.20 | 1,434,600 | $33.94 | 38,349 |
| 2026-08-25 | $34.04 | $36.29 | 719,800 | $34.08 | 35,834 |
| 2026-08-24 | $33.86 | $36.09 | 541,100 | $34.09 | 17,097 |
| 2026-08-21 | $34.21 | $36.47 | 399,700 | $34.38 | 13,857 |
| 2026-08-20 | $34.44 | $36.71 | 421,300 | $34.07 | 17,833 |
| 2026-08-19 | $34.46 | $36.73 | 763,400 | $34.43 | 43,964 |
| 2026-08-18 | $34.13 | $36.38 | 778,100 | $33.90 | 50,874 |
| 2026-08-17 | $34.10 | $36.35 | 461,800 | $33.84 | 17,141 |
| 2026-08-14 | $34.15 | $36.40 | 452,000 | $34.13 | 41,969 |
| 2026-08-13 | $34.23 | $36.49 | 649,700 | $33.81 | 43,637 |
| 2026-08-12 | $33.71 | $35.93 | 406,100 | $34.00 | 19,054 |
| 2026-08-11 | $34.03 | $36.28 | 399,000 | $33.95 | 25,777 |
| 2026-08-10 | $33.99 | $36.23 | 996,600 | $33.72 | 41,395 |
| 2026-08-07 | $34.31 | $36.57 | 402,700 | $34.55 | 27,088 |
| 2026-08-06 | $34.46 | $36.73 | 907,700 | $35.18 | 37,796 |
| 2026-08-05 | $33.85 | $36.08 | 604,200 | $33.35 | 43,451 |
| 2026-08-04 | $33.68 | $35.90 | 745,600 | $33.26 | 42,576 |
| 2026-08-03 | $33.62 | $35.84 | 730,500 | $33.70 | 30,434 |
| 2026-07-31 | $33.54 | $35.75 | 366,500 | $33.45 | 17,410 |
| 2026-07-30 | $33.56 | $35.63 | 398,700 | $34.84 | 30,348 |
| 2026-07-29 | $34.92 | $37.07 | 1,403,400 | $35.22 | 29,299 |
| 2026-07-28 | $35.39 | $37.57 | 851,500 | $35.59 | 58,380 |
| 2026-07-27 | $35.13 | $37.30 | 466,300 | $34.80 | 21,459 |
| 2026-07-24 | $34.74 | $36.88 | 530,200 | $34.10 | 39,336 |
| 2026-07-23 | $33.70 | $35.78 | 577,400 | $34.23 | 42,043 |
| 2026-07-22 | $34.30 | $36.42 | 889,600 | $34.40 | 22,796 |
| 2026-07-21 | $34.36 | $36.48 | 1,340,900 | $33.74 | 40,092 |
| 2026-07-20 | $33.75 | $35.83 | 822,000 | $33.89 | 36,316 |
| 2026-07-17 | $34.29 | $36.40 | 1,145,000 | — | — |
| 2026-07-16 | $35.00 | $37.16 | 2,312,900 | — | — |
| 2026-07-15 | $33.13 | $35.17 | 430,000 | — | — |
| 2026-07-14 | $33.19 | $35.24 | 313,200 | — | — |
| 2026-07-13 | $33.15 | $35.19 | 343,400 | — | — |
| 2026-07-10 | $32.99 | $35.02 | 278,900 | — | — |
| 2026-07-09 | $32.52 | $34.53 | 353,500 | — | — |
| 2026-07-08 | $32.55 | $34.56 | 881,500 | — | — |
| 2026-07-07 | $32.54 | $34.55 | 518,100 | — | — |
| 2026-07-06 | $32.80 | $34.82 | 485,500 | — | — |
| 2026-07-02 | $33.67 | $35.75 | 882,400 | — | — |
| 2026-07-01 | $33.28 | $35.33 | 680,800 | — | — |
| 2026-06-30 | $32.50 | $34.50 | 976,900 | — | — |
| 2026-06-29 | $32.88 | $34.77 | 659,000 | — | — |
| 2026-06-26 | $33.44 | $35.36 | 1,988,100 | — | — |
| 2026-06-25 | $32.78 | $34.66 | 499,800 | — | — |
| 2026-06-24 | $32.85 | $34.74 | 575,200 | — | — |
| 2026-06-23 | $32.53 | $34.40 | 554,200 | — | — |
| 2026-06-22 | $32.38 | $34.24 | 595,700 | — | — |
| 2026-06-18 | $32.68 | $34.56 | 840,700 | — | — |
| 2026-06-17 | $31.91 | $33.74 | 656,500 | — | — |
| 2026-06-16 | $31.95 | $33.78 | 370,400 | — | — |
| 2026-06-15 | $32.25 | $34.10 | 516,600 | — | — |
| 2026-06-12 | $32.24 | $34.09 | 424,100 | — | — |
| 2026-06-11 | $32.41 | $34.27 | 754,900 | — | — |
| 2026-06-10 | $32.89 | $34.78 | 1,027,200 | — | — |
| 2026-06-09 | $32.65 | $34.52 | 622,700 | — | — |
| 2026-06-08 | $31.67 | $33.49 | 570,200 | — | — |
| 2026-06-05 | $30.91 | $32.68 | 987,900 | — | — |
| 2026-06-04 | $30.76 | $32.53 | 854,900 | — | — |
| 2026-06-03 | $30.28 | $32.02 | 613,400 | — | — |
| 2026-06-02 | $30.71 | $32.47 | 534,400 | — | — |
| 2026-06-01 | $30.68 | $32.44 | 489,200 | — | — |
| 2026-05-29 | $31.25 | $33.04 | 1,185,100 | — | — |
| 2026-05-28 | $31.53 | $33.20 | 749,000 | — | — |
| 2026-05-27 | $31.34 | $33.00 | 812,000 | — | — |
| 2026-05-26 | $31.03 | $32.67 | 506,300 | — | — |
| 2026-05-22 | $30.98 | $32.62 | 573,100 | — | — |
| 2026-05-21 | $30.87 | $32.50 | 561,900 | — | — |
| 2026-05-20 | $30.82 | $32.45 | 783,900 | — | — |
| 2026-05-19 | $29.63 | $31.20 | 434,100 | — | — |
| 2026-05-18 | $29.92 | $31.50 | 540,700 | — | — |
| 2026-05-15 | $29.64 | $31.21 | 669,300 | — | — |
| 2026-05-14 | $30.76 | $32.39 | 941,900 | — | — |
| 2026-05-13 | $30.91 | $32.54 | 385,900 | — | — |
| 2026-05-12 | $31.75 | $33.43 | 469,300 | — | — |
| 2026-05-11 | $32.33 | $34.04 | 354,600 | — | — |
| 2026-05-08 | $32.56 | $34.28 | 774,500 | — | — |
| 2026-05-07 | $33.48 | $35.25 | 1,113,000 | — | — |
| 2026-05-06 | $32.09 | $33.79 | 798,300 | — | — |
| 2026-05-05 | $31.00 | $32.64 | 673,500 | — | — |
| 2026-05-04 | $30.38 | $31.99 | 643,600 | — | — |
| 2026-05-01 | $31.34 | $33.00 | 678,000 | — | — |
| 2026-04-30 | $31.48 | $33.14 | 861,000 | — | — |
| 2026-04-29 | $31.56 | $33.09 | 544,700 | — | — |
| 2026-04-28 | $32.05 | $33.60 | 542,300 | — | — |
| 2026-04-27 | $31.79 | $33.33 | 631,100 | — | — |
| 2026-04-24 | $32.46 | $34.03 | 410,300 | — | — |
| 2026-04-23 | $32.49 | $34.06 | 596,300 | — | — |
| 2026-04-22 | $31.85 | $33.39 | 714,500 | — | — |
| 2026-04-21 | $32.89 | $34.48 | 607,700 | — | — |
| 2026-04-20 | $33.39 | $35.01 | 397,600 | — | — |
| 2026-04-17 | $33.19 | $34.80 | 743,000 | — | — |
| 2026-04-16 | $32.22 | $33.78 | 829,600 | — | — |
| 2026-04-15 | $31.80 | $33.34 | 815,600 | — | — |
| 2026-04-14 | $32.32 | $33.89 | 580,400 | — | — |
| 2026-04-13 | $31.74 | $33.28 | 476,100 | — | — |
| 2026-04-10 | $31.98 | $33.53 | 392,500 | — | — |
| 2026-04-09 | $31.86 | $33.40 | 487,800 | — | — |
| 2026-04-08 | $31.45 | $32.97 | 653,600 | — | — |
| 2026-04-07 | $30.25 | $31.72 | 380,000 | — | — |
| 2026-04-06 | $30.36 | $31.83 | 552,500 | — | — |
| 2026-04-02 | $30.89 | $32.39 | 573,900 | — | — |
| 2026-04-01 | $30.43 | $31.90 | 526,100 | — | — |
| 2026-03-31 | $30.28 | $31.75 | 1,991,800 | — | — |
| 2026-03-30 | $29.78 | $31.08 | 690,500 | — | — |
| 2026-03-27 | $30.01 | $31.32 | 671,700 | — | — |
| 2026-03-26 | $30.01 | $31.32 | 943,800 | — | — |
| 2026-03-25 | $30.58 | $31.91 | 552,300 | — | — |
| 2026-03-24 | $30.70 | $32.04 | 733,700 | — | — |
| 2026-03-23 | $31.24 | $32.60 | 750,000 | — | — |
| 2026-03-20 | $30.31 | $31.63 | 6,446,900 | — | — |
| 2026-03-19 | $31.78 | $33.17 | 695,100 | — | — |
| 2026-03-18 | $31.99 | $33.39 | 1,246,200 | — | — |
| 2026-03-17 | $33.04 | $34.48 | 1,301,000 | — | — |
| 2026-03-16 | $32.62 | $34.04 | 1,805,800 | — | — |
| 2026-03-13 | $31.75 | $33.14 | 952,000 | — | — |
| 2026-03-12 | $31.48 | $32.85 | 813,500 | — | — |
| 2026-03-11 | $31.96 | $33.36 | 1,168,000 | — | — |
| 2026-03-10 | $32.21 | $33.62 | 1,114,900 | — | — |
| 2026-03-09 | $31.86 | $33.25 | 1,019,000 | — | — |
| 2026-03-06 | $31.81 | $33.20 | 974,500 | — | — |
| 2026-03-05 | $32.48 | $33.90 | 705,600 | — | — |
| 2026-03-04 | $32.81 | $34.24 | 906,800 | — | — |
| 2026-03-03 | $32.49 | $33.91 | 1,174,700 | — | — |
| 2026-03-02 | $33.66 | $35.13 | 836,100 | — | — |
| 2026-02-27 | $33.35 | $34.81 | 2,980,800 | — | — |
| 2026-02-26 | $33.00 | $34.31 | 1,426,900 | — | — |
| 2026-02-25 | $32.93 | $34.24 | 775,200 | — | — |
| 2026-02-24 | $33.37 | $34.70 | 1,101,000 | — | — |
| 2026-02-23 | $34.92 | $36.31 | 1,401,800 | — | — |
| 2026-02-20 | $34.85 | $36.24 | 746,300 | — | — |
| 2026-02-19 | $33.57 | $34.90 | 666,200 | — | — |
| 2026-02-18 | $33.47 | $34.80 | 586,800 | — | — |
| 2026-02-17 | $34.28 | $35.64 | 690,300 | — | — |
| 2026-02-13 | $32.85 | $34.16 | 608,200 | — | — |
| 2026-02-12 | $32.08 | $33.36 | 739,200 | — | — |
| 2026-02-11 | $32.60 | $33.90 | 391,400 | — | — |
| 2026-02-10 | $32.54 | $33.83 | 329,100 | — | — |
| 2026-02-09 | $32.13 | $33.41 | 259,900 | — | — |
| 2026-02-06 | $32.06 | $33.33 | 540,000 | — | — |
| 2026-02-05 | $31.75 | $33.01 | 1,093,600 | — | — |
| 2026-02-04 | $32.64 | $33.94 | 740,300 | — | — |
| 2026-02-03 | $31.54 | $32.79 | 716,300 | — | — |
| 2026-02-02 | $31.30 | $32.54 | 632,000 | — | — |
| 2026-01-30 | $31.44 | $32.69 | 465,200 | — | — |
| 2026-01-29 | $31.45 | $32.56 | 827,500 | — | — |
| 2026-01-28 | $31.14 | $32.24 | 473,600 | — | — |
| 2026-01-27 | $31.67 | $32.79 | 649,700 | — | — |
| 2026-01-26 | $31.63 | $32.75 | 602,900 | — | — |
| 2026-01-23 | $31.92 | $33.05 | 612,000 | — | — |
| 2026-01-22 | $32.08 | $33.21 | 733,800 | — | — |
| 2026-01-21 | $32.33 | $33.47 | 1,319,600 | — | — |
| 2026-01-20 | $32.36 | $33.50 | 912,200 | — | — |
| 2026-01-16 | $33.64 | $34.83 | 420,500 | — | — |
| 2026-01-15 | $33.87 | $35.06 | 534,100 | — | — |
| 2026-01-14 | $33.07 | $34.24 | 555,300 | — | — |
| 2026-01-13 | $32.29 | $33.43 | 605,900 | — | — |
| 2026-01-12 | $32.47 | $33.61 | 466,500 | — | — |
| 2026-01-09 | $32.22 | $33.36 | 1,059,600 | — | — |
| 2026-01-08 | $31.66 | $32.78 | 1,110,400 | — | — |
| 2026-01-07 | $31.28 | $32.38 | 1,463,200 | — | — |
| 2026-01-06 | $31.88 | $33.00 | 1,046,400 | — | — |
| 2026-01-05 | $30.89 | $31.98 | 858,700 | — | — |
| 2026-01-02 | $30.76 | $31.84 | 462,400 | — | — |