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
- 2024-01-29 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 | — | — | — | $37.50 | 879 |
| 2026-09-03 | — | — | — | $37.36 | 819 |
| 2026-09-02 | — | — | — | $37.63 | 797 |
| 2026-09-01 | — | — | — | $37.71 | 431 |
| 2026-08-31 | — | — | — | $37.28 | 577 |
| 2026-08-28 | — | — | — | $37.30 | 604 |
| 2026-08-27 | $38.55 | $44.95 | 32,300 | $37.71 | 509 |
| 2026-08-26 | $37.89 | $44.18 | 13,400 | $37.70 | 560 |
| 2026-08-25 | $37.71 | $43.97 | 10,700 | $37.44 | 200 |
| 2026-08-24 | $37.41 | $43.62 | 9,200 | $37.32 | 200 |
| 2026-08-21 | $37.28 | $43.46 | 50,800 | $37.28 | 602 |
| 2026-08-20 | $37.50 | $43.72 | 181,200 | $37.72 | 1,028 |
| 2026-08-19 | $37.53 | $43.76 | 25,800 | $37.49 | 1,000 |
| 2026-08-18 | $37.75 | $44.02 | 17,000 | — | — |
| 2026-08-17 | $37.63 | $43.87 | 16,900 | $37.43 | 40 |
| 2026-08-14 | $37.65 | $43.90 | 49,500 | $37.21 | 400 |
| 2026-08-13 | $37.67 | $43.92 | 18,600 | $37.08 | 1 |
| 2026-08-12 | $37.30 | $43.49 | 13,400 | — | — |
| 2026-08-11 | $37.04 | $43.18 | 6,100 | $37.12 | 100 |
| 2026-08-10 | $36.89 | $43.01 | 9,000 | $36.63 | 100 |
| 2026-08-07 | $36.29 | $42.31 | 10,400 | — | — |
| 2026-08-06 | $36.78 | $42.88 | 8,400 | $36.70 | 100 |
| 2026-08-05 | $36.27 | $42.29 | 31,700 | $36.31 | 274 |
| 2026-08-04 | $36.99 | $43.13 | 23,700 | $36.69 | 444 |
| 2026-08-03 | $37.20 | $43.37 | 12,800 | $36.80 | 272 |
| 2026-07-31 | $37.24 | $43.42 | 18,300 | $36.83 | 482 |
| 2026-07-30 | $37.04 | $43.18 | 17,200 | $36.42 | 400 |
| 2026-07-29 | $37.20 | $43.37 | 19,100 | $36.74 | 272 |
| 2026-07-28 | $36.46 | $42.51 | 24,300 | $36.20 | 490 |
| 2026-07-27 | $36.46 | $42.51 | 40,400 | $36.45 | 619 |
| 2026-07-24 | $36.77 | $42.87 | 24,200 | $36.89 | 100 |
| 2026-07-23 | $36.86 | $42.97 | 18,400 | $36.82 | 327 |
| 2026-07-22 | $36.75 | $42.85 | 12,000 | — | — |
| 2026-07-21 | $36.23 | $42.24 | 26,500 | $36.16 | 300 |
| 2026-07-20 | $36.27 | $42.29 | 9,400 | $36.49 | 100 |
| 2026-07-17 | $35.97 | $41.94 | 11,000 | — | — |
| 2026-07-16 | $36.09 | $42.08 | 28,800 | — | — |
| 2026-07-15 | $35.49 | $41.38 | 12,700 | — | — |
| 2026-07-14 | $35.86 | $41.81 | 17,000 | — | — |
| 2026-07-13 | $35.70 | $41.63 | 20,100 | — | — |
| 2026-07-10 | $34.85 | $40.63 | 21,700 | — | — |
| 2026-07-09 | $35.17 | $41.00 | 15,400 | — | — |
| 2026-07-08 | $35.52 | $41.41 | 24,400 | — | — |
| 2026-07-07 | $35.11 | $40.93 | 144,800 | — | — |
| 2026-07-06 | $34.12 | $39.78 | 28,500 | — | — |
| 2026-07-02 | $34.44 | $40.15 | 17,300 | — | — |
| 2026-07-01 | $34.12 | $39.78 | 52,200 | — | — |
| 2026-06-30 | $34.49 | $40.21 | 26,200 | — | — |
| 2026-06-29 | $34.45 | $40.17 | 15,400 | — | — |
| 2026-06-26 | $34.54 | $40.27 | 51,500 | — | — |
| 2026-06-25 | $34.33 | $40.03 | 20,000 | — | — |
| 2026-06-24 | $33.71 | $39.30 | 50,400 | — | — |
| 2026-06-23 | $34.39 | $40.10 | 132,700 | — | — |
| 2026-06-22 | $33.47 | $39.03 | 41,500 | — | — |
| 2026-06-18 | $33.97 | $39.61 | 23,100 | — | — |
| 2026-06-17 | $33.05 | $38.53 | 34,900 | — | — |
| 2026-06-16 | $33.77 | $39.37 | 38,200 | — | — |
| 2026-06-15 | $34.16 | $39.83 | 73,600 | — | — |
| 2026-06-12 | $34.73 | $40.49 | 9,300 | — | — |
| 2026-06-11 | $35.05 | $40.86 | 14,600 | — | — |
| 2026-06-10 | $35.34 | $41.20 | 33,100 | — | — |
| 2026-06-09 | $35.32 | $41.18 | 8,600 | — | — |
| 2026-06-08 | $35.07 | $40.89 | 35,500 | — | — |
| 2026-06-05 | $35.21 | $41.05 | 15,600 | — | — |
| 2026-06-04 | $35.47 | $41.35 | 23,800 | — | — |
| 2026-06-03 | $35.20 | $41.04 | 42,300 | — | — |
| 2026-06-02 | $34.64 | $40.39 | 29,100 | — | — |
| 2026-06-01 | $34.95 | $40.75 | 34,200 | — | — |
| 2026-05-29 | $34.58 | $40.32 | 71,600 | — | — |
| 2026-05-28 | $35.65 | $40.97 | 18,800 | — | — |
| 2026-05-27 | $35.83 | $41.18 | 19,100 | — | — |
| 2026-05-26 | $36.78 | $42.27 | 13,800 | — | — |
| 2026-05-22 | $37.04 | $42.57 | 21,300 | — | — |
| 2026-05-21 | $37.02 | $42.55 | 73,800 | — | — |
| 2026-05-20 | $37.16 | $42.71 | 16,200 | — | — |
| 2026-05-19 | $37.47 | $43.06 | 13,900 | — | — |
| 2026-05-18 | $37.16 | $42.71 | 12,200 | — | — |
| 2026-05-15 | $36.91 | $42.42 | 31,200 | — | — |
| 2026-05-14 | $36.80 | $42.29 | 44,500 | — | — |
| 2026-05-13 | $36.12 | $41.51 | 16,700 | — | — |
| 2026-05-12 | $36.03 | $41.41 | 25,500 | — | — |
| 2026-05-11 | $35.64 | $40.96 | 31,400 | — | — |
| 2026-05-08 | $35.46 | $40.75 | 111,400 | — | — |
| 2026-05-07 | $35.60 | $40.91 | 8,100 | — | — |
| 2026-05-06 | $35.06 | $40.29 | 29,100 | — | — |
| 2026-05-05 | $35.90 | $41.25 | 15,700 | — | — |
| 2026-05-04 | $35.91 | $41.27 | 39,000 | — | — |
| 2026-05-01 | $35.66 | $40.98 | 54,500 | — | — |
| 2026-04-30 | $36.14 | $41.54 | 71,000 | — | — |
| 2026-04-29 | $35.46 | $40.75 | 62,200 | — | — |
| 2026-04-28 | $34.78 | $39.98 | 24,400 | — | — |
| 2026-04-27 | $33.98 | $39.05 | 17,300 | — | — |
| 2026-04-24 | $34.09 | $39.18 | 47,800 | — | — |
| 2026-04-23 | $34.15 | $39.25 | 25,800 | — | — |
| 2026-04-22 | $34.15 | $39.25 | 21,700 | — | — |
| 2026-04-21 | $33.89 | $38.95 | 73,100 | — | — |
| 2026-04-20 | $33.68 | $38.71 | 28,800 | — | — |
| 2026-04-17 | $32.80 | $37.70 | 58,500 | — | — |
| 2026-04-16 | $33.76 | $38.80 | 11,800 | — | — |
| 2026-04-15 | $33.57 | $38.58 | 135,000 | — | — |
| 2026-04-14 | $34.28 | $39.40 | 51,100 | — | — |
| 2026-04-13 | $34.14 | $39.24 | 34,600 | — | — |
| 2026-04-10 | $34.41 | $39.55 | 20,800 | — | — |
| 2026-04-09 | $34.24 | $39.35 | 37,400 | — | — |
| 2026-04-08 | $34.54 | $39.70 | 53,300 | — | — |
| 2026-04-07 | $34.77 | $39.96 | 33,400 | — | — |
| 2026-04-06 | $34.34 | $39.47 | 27,600 | — | — |
| 2026-04-02 | $34.26 | $39.37 | 31,300 | — | — |
| 2026-04-01 | $34.07 | $39.16 | 152,400 | — | — |
| 2026-03-31 | $34.57 | $39.73 | 107,800 | — | — |
| 2026-03-30 | $35.07 | $40.31 | 115,300 | — | — |
| 2026-03-27 | $35.28 | $40.55 | 99,400 | — | — |
| 2026-03-26 | $35.64 | $40.96 | 26,000 | — | — |
| 2026-03-25 | $35.37 | $40.65 | 121,100 | — | — |
| 2026-03-24 | $35.58 | $40.89 | 105,700 | — | — |
| 2026-03-23 | $35.10 | $40.34 | 43,600 | — | — |
| 2026-03-20 | $34.92 | $40.13 | 110,900 | — | — |
| 2026-03-19 | $34.95 | $40.17 | 25,000 | — | — |
| 2026-03-18 | $34.42 | $39.56 | 30,000 | — | — |
| 2026-03-17 | $34.60 | $39.77 | 62,500 | — | — |
| 2026-03-16 | $34.29 | $39.41 | 25,500 | — | — |
| 2026-03-13 | $34.43 | $39.57 | 19,400 | — | — |
| 2026-03-12 | $34.20 | $39.31 | 136,400 | — | — |
| 2026-03-11 | $34.35 | $39.48 | 49,900 | — | — |
| 2026-03-10 | $34.30 | $39.42 | 50,200 | — | — |
| 2026-03-09 | $34.46 | $39.60 | 86,300 | — | — |
| 2026-03-06 | $34.72 | $39.90 | 22,400 | — | — |
| 2026-03-05 | $34.50 | $39.65 | 134,800 | — | — |
| 2026-03-04 | $34.50 | $39.65 | 33,700 | — | — |
| 2026-03-03 | $34.38 | $39.51 | 37,000 | — | — |
| 2026-03-02 | $34.73 | $39.91 | 30,100 | — | — |
| 2026-02-27 | $34.53 | $39.10 | 36,900 | — | — |
| 2026-02-26 | $34.56 | $39.14 | 27,900 | — | — |
| 2026-02-25 | $34.05 | $38.56 | 27,900 | — | — |
| 2026-02-24 | $34.27 | $38.81 | 53,200 | — | — |
| 2026-02-23 | $34.34 | $38.89 | 29,000 | — | — |
| 2026-02-20 | $34.64 | $39.23 | 37,700 | — | — |
| 2026-02-19 | $34.19 | $38.72 | 30,400 | — | — |
| 2026-02-18 | $34.44 | $39.00 | 78,500 | — | — |
| 2026-02-17 | $34.13 | $38.65 | 28,400 | — | — |
| 2026-02-13 | $34.34 | $38.89 | 94,000 | — | — |
| 2026-02-12 | $33.52 | $37.96 | 31,900 | — | — |
| 2026-02-11 | $33.67 | $38.13 | 46,900 | — | — |
| 2026-02-10 | $33.41 | $37.83 | 26,900 | — | — |
| 2026-02-09 | $33.24 | $37.64 | 38,200 | — | — |
| 2026-02-06 | $33.11 | $37.50 | 27,800 | — | — |
| 2026-02-05 | $33.11 | $37.50 | 15,400 | — | — |
| 2026-02-04 | $33.10 | $37.48 | 28,100 | — | — |
| 2026-02-03 | $32.75 | $37.09 | 34,200 | — | — |
| 2026-02-02 | $32.27 | $36.54 | 109,200 | — | — |
| 2026-01-30 | $32.52 | $36.83 | 15,500 | — | — |
| 2026-01-29 | $32.79 | $37.13 | 36,200 | — | — |
| 2026-01-28 | $32.51 | $36.82 | 60,000 | — | — |
| 2026-01-27 | $32.33 | $36.61 | 36,300 | — | — |
| 2026-01-26 | $31.87 | $36.09 | 14,800 | — | — |
| 2026-01-23 | $31.79 | $36.00 | 26,500 | — | — |
| 2026-01-22 | $31.90 | $36.12 | 21,900 | — | — |
| 2026-01-21 | $31.46 | $35.63 | 50,100 | — | — |
| 2026-01-20 | $31.42 | $35.58 | 36,800 | — | — |
| 2026-01-16 | $31.79 | $36.00 | 17,100 | — | — |
| 2026-01-15 | $31.48 | $35.65 | 22,600 | — | — |
| 2026-01-14 | $31.47 | $35.64 | 40,400 | — | — |
| 2026-01-13 | $31.44 | $35.60 | 32,300 | — | — |
| 2026-01-12 | $30.92 | $35.01 | 35,100 | — | — |
| 2026-01-09 | $30.61 | $34.66 | 38,400 | — | — |
| 2026-01-08 | $30.27 | $34.28 | 18,400 | — | — |
| 2026-01-07 | $29.72 | $33.66 | 40,200 | — | — |
| 2026-01-06 | $29.83 | $33.78 | 107,100 | — | — |
| 2026-01-05 | $30.27 | $34.28 | 43,200 | — | — |
| 2026-01-02 | $30.22 | $34.22 | 101,700 | — | — |