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
- 2025-09-17 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 | — | — | — | $32.08 | 14,212 |
| 2026-09-03 | — | — | — | $32.20 | 21,077 |
| 2026-09-02 | — | — | — | $32.23 | 23,486 |
| 2026-09-01 | — | — | — | $32.27 | 23,036 |
| 2026-08-31 | — | — | — | $31.97 | 22,622 |
| 2026-08-28 | — | — | — | $32.50 | 13,238 |
| 2026-08-27 | $32.69 | $32.86 | 270,300 | $31.49 | 16,514 |
| 2026-08-26 | $31.61 | $31.73 | 406,400 | $31.72 | 22,175 |
| 2026-08-25 | $31.79 | $31.91 | 680,800 | $31.25 | 32,208 |
| 2026-08-24 | $31.48 | $31.60 | 494,600 | $31.04 | 23,119 |
| 2026-08-21 | $31.70 | $31.82 | 472,700 | $32.65 | 24,202 |
| 2026-08-20 | $32.49 | $32.61 | 604,400 | $32.07 | 26,715 |
| 2026-08-19 | $31.74 | $31.86 | 435,900 | $32.08 | 28,742 |
| 2026-08-18 | $31.94 | $32.06 | 585,500 | $32.15 | 20,858 |
| 2026-08-17 | $31.78 | $31.90 | 624,800 | $31.49 | 32,074 |
| 2026-08-14 | $31.73 | $31.85 | 434,500 | $31.22 | 21,225 |
| 2026-08-13 | $31.25 | $31.37 | 507,100 | $31.33 | 20,113 |
| 2026-08-12 | $31.80 | $31.92 | 482,100 | $32.27 | 32,217 |
| 2026-08-11 | $32.30 | $32.42 | 656,900 | $32.27 | 29,289 |
| 2026-08-10 | $32.20 | $32.32 | 1,043,000 | $32.52 | 137,621 |
| 2026-08-07 | $32.00 | $32.12 | 424,600 | $33.71 | 16,145 |
| 2026-08-06 | $32.72 | $32.84 | 688,500 | $34.07 | 50,286 |
| 2026-08-05 | $33.55 | $33.68 | 494,500 | $33.94 | 24,050 |
| 2026-08-04 | $33.46 | $33.58 | 517,400 | $33.31 | 29,791 |
| 2026-08-03 | $33.83 | $33.96 | 581,400 | $33.21 | 18,580 |
| 2026-07-31 | $34.22 | $34.35 | 632,300 | $33.29 | 29,243 |
| 2026-07-30 | $32.92 | $33.04 | 723,400 | $32.96 | 39,530 |
| 2026-07-29 | $32.45 | $32.57 | 966,800 | $33.00 | 48,984 |
| 2026-07-28 | $31.95 | $32.07 | 502,400 | $33.06 | 36,982 |
| 2026-07-27 | $33.35 | $33.47 | 469,700 | $34.50 | 26,800 |
| 2026-07-24 | $34.88 | $35.01 | 300,800 | $35.69 | 27,370 |
| 2026-07-23 | $35.54 | $35.67 | 668,700 | $36.44 | 46,537 |
| 2026-07-22 | $36.21 | $36.35 | 599,500 | $36.13 | 38,605 |
| 2026-07-21 | $35.48 | $35.61 | 595,100 | $34.90 | 20,479 |
| 2026-07-20 | $34.75 | $34.88 | 889,200 | $34.31 | 43,467 |
| 2026-07-17 | $34.71 | $34.84 | 1,232,800 | — | — |
| 2026-07-16 | $34.87 | $35.00 | 590,200 | — | — |
| 2026-07-15 | $34.53 | $34.66 | 451,100 | — | — |
| 2026-07-14 | $35.88 | $36.01 | 314,700 | — | — |
| 2026-07-13 | $34.77 | $34.90 | 539,800 | — | — |
| 2026-07-10 | $33.71 | $33.84 | 667,300 | — | — |
| 2026-07-09 | $34.54 | $34.67 | 1,051,700 | — | — |
| 2026-07-08 | $34.07 | $34.20 | 798,500 | — | — |
| 2026-07-07 | $33.54 | $33.67 | 679,900 | — | — |
| 2026-07-06 | $32.16 | $32.28 | 1,223,400 | — | — |
| 2026-07-02 | $31.29 | $31.41 | 1,086,200 | — | — |
| 2026-07-01 | $31.57 | $31.69 | 1,815,700 | — | — |
| 2026-06-30 | $34.27 | $34.40 | 1,610,300 | — | — |
| 2026-06-29 | $33.30 | $33.42 | 1,970,200 | — | — |
| 2026-06-26 | $31.07 | $31.19 | 2,116,100 | — | — |
| 2026-06-25 | $30.36 | $30.47 | 1,918,600 | — | — |
| 2026-06-24 | $28.31 | $28.42 | 2,148,600 | — | — |
| 2026-06-23 | $28.59 | $28.70 | 2,712,200 | — | — |
| 2026-06-22 | $29.98 | $30.09 | 4,436,900 | — | — |
| 2026-06-18 | $33.19 | $33.31 | 14,750,900 | — | — |
| 2026-06-17 | $30.71 | $30.82 | 1,032,800 | — | — |
| 2026-06-16 | $31.97 | $32.09 | 1,650,800 | — | — |
| 2026-06-15 | $32.27 | $32.39 | 1,836,800 | — | — |
| 2026-06-12 | $32.44 | $32.56 | 3,864,700 | — | — |
| 2026-06-11 | $30.50 | $30.61 | 381,800 | — | — |
| 2026-06-10 | $30.25 | $30.36 | 643,400 | — | — |
| 2026-06-09 | $29.34 | $29.45 | 598,000 | — | — |
| 2026-06-08 | $29.66 | $29.77 | 317,700 | — | — |
| 2026-06-05 | $29.44 | $29.55 | 687,400 | — | — |
| 2026-06-04 | $30.81 | $30.93 | 535,000 | — | — |
| 2026-06-03 | $29.93 | $29.99 | 421,400 | — | — |
| 2026-06-02 | $29.98 | $30.04 | 314,500 | — | — |
| 2026-06-01 | $28.96 | $29.02 | 609,500 | — | — |
| 2026-05-29 | $29.25 | $29.31 | 780,200 | — | — |
| 2026-05-28 | $29.46 | $29.52 | 719,300 | — | — |
| 2026-05-27 | $29.61 | $29.67 | 736,000 | — | — |
| 2026-05-26 | $31.15 | $31.21 | 720,900 | — | — |
| 2026-05-22 | $31.16 | $31.22 | 528,300 | — | — |
| 2026-05-21 | $30.77 | $30.83 | 653,400 | — | — |
| 2026-05-20 | $30.47 | $30.53 | 907,400 | — | — |
| 2026-05-19 | $30.69 | $30.75 | 435,200 | — | — |
| 2026-05-18 | $31.06 | $31.12 | 488,000 | — | — |
| 2026-05-15 | $30.72 | $30.78 | 572,900 | — | — |
| 2026-05-14 | $29.80 | $29.86 | 719,600 | — | — |
| 2026-05-13 | $28.96 | $29.02 | 596,100 | — | — |
| 2026-05-12 | $29.12 | $29.18 | 787,600 | — | — |
| 2026-05-11 | $28.01 | $28.07 | 360,400 | — | — |
| 2026-05-08 | $27.35 | $27.41 | 976,300 | — | — |
| 2026-05-07 | $28.05 | $28.11 | 1,125,600 | — | — |
| 2026-05-06 | $29.27 | $29.33 | 701,700 | — | — |
| 2026-05-05 | $30.60 | $30.66 | 364,300 | — | — |
| 2026-05-04 | $30.03 | $30.09 | 310,100 | — | — |
| 2026-05-01 | $29.73 | $29.79 | 470,700 | — | — |
| 2026-04-30 | $30.14 | $30.20 | 875,100 | — | — |
| 2026-04-29 | $29.81 | $29.87 | 1,712,700 | — | — |
| 2026-04-28 | $28.60 | $28.66 | 670,400 | — | — |
| 2026-04-27 | $28.45 | $28.51 | 351,100 | — | — |
| 2026-04-24 | $28.47 | $28.53 | 314,500 | — | — |
| 2026-04-23 | $28.20 | $28.26 | 501,500 | — | — |
| 2026-04-22 | $27.83 | $27.89 | 1,204,700 | — | — |
| 2026-04-21 | $27.00 | $27.06 | 699,900 | — | — |
| 2026-04-20 | $26.12 | $26.17 | 887,000 | — | — |
| 2026-04-17 | $25.14 | $25.19 | 594,000 | — | — |
| 2026-04-16 | $26.50 | $26.55 | 394,800 | — | — |
| 2026-04-15 | $26.50 | $26.55 | 737,000 | — | — |
| 2026-04-14 | $25.87 | $25.92 | 269,800 | — | — |
| 2026-04-13 | $25.70 | $25.75 | 362,700 | — | — |
| 2026-04-10 | $26.28 | $26.33 | 437,000 | — | — |
| 2026-04-09 | $25.53 | $25.58 | 1,317,300 | — | — |
| 2026-04-08 | $25.60 | $25.65 | 617,500 | — | — |
| 2026-04-07 | $26.34 | $26.39 | 501,400 | — | — |
| 2026-04-06 | $25.75 | $25.80 | 611,700 | — | — |
| 2026-04-02 | $25.47 | $25.52 | 760,500 | — | — |
| 2026-04-01 | $24.93 | $24.98 | 1,269,600 | — | — |
| 2026-03-31 | $26.79 | $26.85 | 1,802,500 | — | — |
| 2026-03-30 | $26.71 | $26.76 | 1,520,600 | — | — |
| 2026-03-27 | $28.34 | $28.40 | 1,755,000 | — | — |
| 2026-03-26 | $26.62 | $26.67 | 684,300 | — | — |
| 2026-03-25 | $26.97 | $27.03 | 749,900 | — | — |
| 2026-03-24 | $27.14 | $27.20 | 1,485,700 | — | — |
| 2026-03-23 | $25.73 | $25.78 | 1,117,100 | — | — |
| 2026-03-20 | $25.68 | $25.73 | 1,186,700 | — | — |
| 2026-03-19 | $25.71 | $25.76 | 1,444,000 | — | — |
| 2026-03-18 | $25.80 | $25.85 | 1,930,200 | — | — |
| 2026-03-17 | $24.84 | $24.89 | 5,261,000 | — | — |
| 2026-03-16 | $23.94 | $23.99 | 1,546,500 | — | — |
| 2026-03-13 | $25.35 | $25.40 | 614,500 | — | — |
| 2026-03-12 | $25.32 | $25.37 | 479,200 | — | — |
| 2026-03-11 | $25.28 | $25.33 | 1,112,400 | — | — |
| 2026-03-10 | $24.08 | $24.13 | 1,502,500 | — | — |
| 2026-03-09 | $25.19 | $25.24 | 372,700 | — | — |
| 2026-03-06 | $25.23 | $25.28 | 457,000 | — | — |
| 2026-03-05 | $24.90 | $24.95 | 629,800 | — | — |
| 2026-03-04 | $24.34 | $24.34 | 776,200 | — | — |
| 2026-03-03 | $24.85 | $24.85 | 1,288,600 | — | — |
| 2026-03-02 | $26.98 | $26.98 | 767,400 | — | — |
| 2026-02-27 | $26.47 | $26.47 | 1,106,100 | — | — |
| 2026-02-26 | $26.02 | $26.02 | 1,066,000 | — | — |
| 2026-02-25 | $25.12 | $25.12 | 576,500 | — | — |
| 2026-02-24 | $25.44 | $25.44 | 653,300 | — | — |
| 2026-02-23 | $24.86 | $24.86 | 452,000 | — | — |
| 2026-02-20 | $25.45 | $25.45 | 537,800 | — | — |
| 2026-02-19 | $25.01 | $25.01 | 927,100 | — | — |
| 2026-02-18 | $24.11 | $24.11 | 745,500 | — | — |
| 2026-02-17 | $24.97 | $24.97 | 512,700 | — | — |
| 2026-02-13 | $25.07 | $25.07 | 477,700 | — | — |
| 2026-02-12 | $24.30 | $24.30 | 511,900 | — | — |
| 2026-02-11 | $25.16 | $25.16 | 771,100 | — | — |
| 2026-02-10 | $24.53 | $24.53 | 864,100 | — | — |
| 2026-02-09 | $23.77 | $23.77 | 856,500 | — | — |
| 2026-02-06 | $22.93 | $22.93 | 810,500 | — | — |
| 2026-02-05 | $22.27 | $22.27 | 437,200 | — | — |
| 2026-02-04 | $22.22 | $22.22 | 789,400 | — | — |
| 2026-02-03 | $21.95 | $21.95 | 353,700 | — | — |
| 2026-02-02 | $21.73 | $21.73 | 291,700 | — | — |
| 2026-01-30 | $21.94 | $21.94 | 362,200 | — | — |
| 2026-01-29 | $22.51 | $22.51 | 494,100 | — | — |
| 2026-01-28 | $22.06 | $22.06 | 466,700 | — | — |
| 2026-01-27 | $22.08 | $22.08 | 363,100 | — | — |
| 2026-01-26 | $22.10 | $22.10 | 476,900 | — | — |
| 2026-01-23 | $23.11 | $23.11 | 351,600 | — | — |
| 2026-01-22 | $23.18 | $23.18 | 398,300 | — | — |
| 2026-01-21 | $22.91 | $22.91 | 798,000 | — | — |
| 2026-01-20 | $21.89 | $21.89 | 610,800 | — | — |
| 2026-01-16 | $21.55 | $21.55 | 290,900 | — | — |
| 2026-01-15 | $22.31 | $22.31 | 585,300 | — | — |
| 2026-01-14 | $22.28 | $22.28 | 1,121,100 | — | — |
| 2026-01-13 | $20.77 | $20.77 | 634,700 | — | — |
| 2026-01-12 | $20.16 | $20.16 | 492,100 | — | — |
| 2026-01-09 | $19.98 | $19.98 | 332,800 | — | — |
| 2026-01-08 | $20.02 | $20.02 | 733,100 | — | — |
| 2026-01-07 | $18.76 | $18.76 | 716,300 | — | — |
| 2026-01-06 | $18.99 | $18.99 | 762,000 | — | — |
| 2026-01-05 | $19.81 | $19.81 | 689,000 | — | — |
| 2026-01-02 | $19.72 | $19.72 | 798,800 | — | — |