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
- 2024-01-11 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 | — | — | — | $45.83 | 8,188 |
| 2026-09-03 | — | — | — | $45.59 | 11,062 |
| 2026-09-02 | — | — | — | $44.67 | 1,676 |
| 2026-09-01 | — | — | — | $44.76 | 9,079 |
| 2026-08-31 | — | — | — | $44.95 | 2,186 |
| 2026-08-28 | — | — | — | $45.90 | 4,404 |
| 2026-08-27 | $46.17 | $46.17 | 53,000 | $45.73 | 1,600 |
| 2026-08-26 | $45.36 | $45.36 | 91,900 | $45.29 | 2,707 |
| 2026-08-25 | $45.62 | $45.62 | 147,300 | $45.69 | 2,888 |
| 2026-08-24 | $45.51 | $45.51 | 201,600 | $45.49 | 8,041 |
| 2026-08-21 | $44.53 | $44.53 | 256,000 | $44.45 | 6,822 |
| 2026-08-20 | $42.00 | $42.00 | 266,200 | $41.49 | 3,469 |
| 2026-08-19 | $39.52 | $39.52 | 248,800 | $37.55 | 5,470 |
| 2026-08-18 | $37.32 | $37.32 | 161,500 | $36.99 | 1,605 |
| 2026-08-17 | $37.14 | $37.14 | 140,900 | $36.64 | 1,589 |
| 2026-08-14 | $36.33 | $36.33 | 47,800 | $36.16 | 200 |
| 2026-08-13 | $36.58 | $36.58 | 53,000 | $36.86 | 1,104 |
| 2026-08-12 | $36.61 | $36.61 | 25,300 | $36.80 | 1,100 |
| 2026-08-11 | $36.68 | $36.68 | 139,900 | $37.05 | 5,718 |
| 2026-08-10 | $36.94 | $36.94 | 580,600 | $37.34 | 21,539 |
| 2026-08-07 | $37.53 | $37.53 | 40,000 | $37.67 | 1,100 |
| 2026-08-06 | $37.23 | $37.23 | 33,800 | $37.18 | 651 |
| 2026-08-05 | $37.46 | $37.46 | 58,000 | $37.08 | 2,438 |
| 2026-08-04 | $37.11 | $37.11 | 94,700 | $36.88 | 1,557 |
| 2026-08-03 | $36.89 | $36.89 | 357,800 | $36.14 | 14,915 |
| 2026-07-31 | $36.33 | $36.33 | 141,500 | $36.71 | 3,819 |
| 2026-07-30 | $37.40 | $37.40 | 61,600 | $37.62 | 1,134 |
| 2026-07-29 | $36.69 | $36.69 | 42,800 | $37.10 | 1,342 |
| 2026-07-28 | $36.89 | $36.89 | 27,800 | $36.59 | 551 |
| 2026-07-27 | $37.49 | $37.49 | 105,500 | $37.75 | 4,986 |
| 2026-07-24 | $37.09 | $37.09 | 76,900 | $37.05 | 1,437 |
| 2026-07-23 | $37.43 | $37.43 | 120,500 | $37.56 | 3,478 |
| 2026-07-22 | $38.08 | $38.08 | 48,200 | $37.92 | 2,066 |
| 2026-07-21 | $38.39 | $38.39 | 61,700 | $38.63 | 1,101 |
| 2026-07-20 | $37.63 | $37.63 | 148,500 | $37.28 | 7,894 |
| 2026-07-17 | $37.07 | $37.07 | 85,000 | — | — |
| 2026-07-16 | $37.13 | $37.13 | 75,300 | — | — |
| 2026-07-15 | $37.51 | $37.51 | 63,000 | — | — |
| 2026-07-14 | $37.29 | $37.29 | 136,700 | — | — |
| 2026-07-13 | $35.94 | $35.94 | 104,300 | — | — |
| 2026-07-10 | $36.93 | $36.93 | 71,000 | — | — |
| 2026-07-09 | $36.51 | $36.51 | 86,000 | — | — |
| 2026-07-08 | $35.94 | $35.94 | 173,400 | — | — |
| 2026-07-07 | $36.88 | $36.88 | 219,300 | — | — |
| 2026-07-06 | $36.82 | $36.82 | 135,600 | — | — |
| 2026-07-02 | $35.52 | $35.52 | 79,200 | — | — |
| 2026-07-01 | $34.65 | $34.65 | 168,700 | — | — |
| 2026-06-30 | $33.91 | $33.91 | 125,500 | — | — |
| 2026-06-29 | $34.88 | $34.88 | 162,400 | — | — |
| 2026-06-26 | $34.46 | $34.46 | 169,800 | — | — |
| 2026-06-25 | $34.21 | $34.21 | 230,500 | — | — |
| 2026-06-24 | $34.57 | $34.57 | 331,100 | — | — |
| 2026-06-23 | $36.01 | $36.01 | 108,800 | — | — |
| 2026-06-22 | $37.21 | $37.21 | 109,900 | — | — |
| 2026-06-18 | $36.38 | $36.38 | 648,500 | — | — |
| 2026-06-17 | $37.11 | $37.11 | 163,400 | — | — |
| 2026-06-16 | $37.93 | $37.93 | 66,400 | — | — |
| 2026-06-15 | $38.49 | $38.49 | 133,500 | — | — |
| 2026-06-12 | $36.75 | $36.75 | 123,800 | — | — |
| 2026-06-11 | $36.74 | $36.74 | 195,600 | — | — |
| 2026-06-10 | $35.77 | $35.77 | 207,800 | — | — |
| 2026-06-09 | $35.88 | $35.88 | 184,400 | — | — |
| 2026-06-08 | $36.63 | $36.63 | 230,400 | — | — |
| 2026-06-05 | $34.84 | $34.84 | 419,700 | — | — |
| 2026-06-04 | $36.71 | $36.71 | 353,900 | — | — |
| 2026-06-03 | $37.77 | $37.77 | 215,500 | — | — |
| 2026-06-02 | $38.83 | $38.83 | 331,000 | — | — |
| 2026-06-01 | $41.29 | $41.29 | 364,100 | — | — |
| 2026-05-29 | $42.42 | $42.42 | 207,100 | — | — |
| 2026-05-28 | $42.39 | $42.39 | 175,900 | — | — |
| 2026-05-27 | $43.32 | $43.32 | 60,300 | — | — |
| 2026-05-26 | $43.86 | $43.86 | 312,100 | — | — |
| 2026-05-22 | $43.80 | $43.80 | 109,900 | — | — |
| 2026-05-21 | $44.88 | $44.88 | 187,600 | — | — |
| 2026-05-20 | $44.85 | $44.85 | 190,200 | — | — |
| 2026-05-19 | $44.34 | $44.34 | 115,000 | — | — |
| 2026-05-18 | $44.39 | $44.39 | 314,900 | — | — |
| 2026-05-15 | $45.70 | $45.70 | 218,700 | — | — |
| 2026-05-14 | $47.05 | $47.05 | 311,200 | — | — |
| 2026-05-13 | $45.98 | $45.98 | 266,300 | — | — |
| 2026-05-12 | $46.69 | $46.69 | 132,600 | — | — |
| 2026-05-11 | $47.38 | $47.38 | 184,300 | — | — |
| 2026-05-08 | $46.32 | $46.32 | 110,600 | — | — |
| 2026-05-07 | $46.34 | $46.34 | 273,900 | — | — |
| 2026-05-06 | $47.09 | $47.09 | 193,400 | — | — |
| 2026-05-05 | $47.20 | $47.20 | 183,000 | — | — |
| 2026-05-04 | $46.30 | $46.30 | 279,100 | — | — |
| 2026-05-01 | $45.31 | $45.31 | 95,900 | — | — |
| 2026-04-30 | $44.15 | $44.15 | 60,400 | — | — |
| 2026-04-29 | $43.62 | $43.62 | 183,400 | — | — |
| 2026-04-28 | $44.12 | $44.12 | 148,200 | — | — |
| 2026-04-27 | $44.44 | $44.44 | 167,900 | — | — |
| 2026-04-24 | $44.88 | $44.88 | 96,500 | — | — |
| 2026-04-23 | $44.94 | $44.94 | 73,400 | — | — |
| 2026-04-22 | $45.60 | $45.60 | 109,400 | — | — |
| 2026-04-21 | $43.38 | $43.38 | 42,500 | — | — |
| 2026-04-20 | $44.14 | $44.14 | 58,700 | — | — |
| 2026-04-17 | $44.82 | $44.82 | 326,800 | — | — |
| 2026-04-16 | $43.59 | $43.59 | 128,100 | — | — |
| 2026-04-15 | $43.40 | $43.40 | 53,900 | — | — |
| 2026-04-14 | $42.96 | $42.96 | 131,600 | — | — |
| 2026-04-13 | $42.43 | $42.43 | 86,200 | — | — |
| 2026-04-10 | $42.41 | $42.41 | 170,700 | — | — |
| 2026-04-09 | $41.71 | $41.71 | 71,000 | — | — |
| 2026-04-08 | $41.26 | $41.26 | 87,200 | — | — |
| 2026-04-07 | $39.89 | $39.89 | 75,300 | — | — |
| 2026-04-06 | $40.32 | $40.32 | 323,400 | — | — |
| 2026-04-02 | $38.75 | $38.75 | 158,800 | — | — |
| 2026-04-01 | $39.42 | $39.42 | 106,500 | — | — |
| 2026-03-31 | $39.19 | $39.19 | 412,800 | — | — |
| 2026-03-30 | $38.46 | $38.46 | 243,000 | — | — |
| 2026-03-27 | $38.15 | $38.15 | 140,200 | — | — |
| 2026-03-26 | $39.61 | $39.61 | 101,900 | — | — |
| 2026-03-25 | $40.98 | $40.98 | 36,900 | — | — |
| 2026-03-24 | $40.07 | $40.07 | 163,900 | — | — |
| 2026-03-23 | $40.84 | $40.84 | 71,800 | — | — |
| 2026-03-20 | $40.59 | $40.59 | 59,000 | — | — |
| 2026-03-19 | $40.63 | $40.63 | 108,700 | — | — |
| 2026-03-18 | $41.09 | $41.09 | 99,900 | — | — |
| 2026-03-17 | $43.13 | $43.13 | 131,900 | — | — |
| 2026-03-16 | $42.79 | $42.79 | 127,300 | — | — |
| 2026-03-13 | $41.19 | $41.19 | 312,400 | — | — |
| 2026-03-12 | $40.74 | $40.74 | 75,000 | — | — |
| 2026-03-11 | $40.87 | $40.87 | 176,600 | — | — |
| 2026-03-10 | $40.53 | $40.53 | 235,600 | — | — |
| 2026-03-09 | $39.93 | $39.93 | 165,500 | — | — |
| 2026-03-06 | $39.36 | $39.36 | 134,400 | — | — |
| 2026-03-05 | $41.21 | $41.21 | 339,200 | — | — |
| 2026-03-04 | $42.29 | $42.29 | 420,700 | — | — |
| 2026-03-03 | $39.45 | $39.45 | 243,000 | — | — |
| 2026-03-02 | $39.99 | $39.99 | 630,100 | — | — |
| 2026-02-27 | $37.94 | $37.94 | 201,200 | — | — |
| 2026-02-26 | $38.98 | $38.98 | 562,700 | — | — |
| 2026-02-25 | $40.02 | $40.02 | 154,200 | — | — |
| 2026-02-24 | $37.29 | $37.29 | 76,200 | — | — |
| 2026-02-23 | $37.26 | $37.26 | 114,000 | — | — |
| 2026-02-20 | $39.16 | $39.16 | 147,900 | — | — |
| 2026-02-19 | $38.81 | $38.81 | 63,600 | — | — |
| 2026-02-18 | $38.28 | $38.28 | 137,000 | — | — |
| 2026-02-17 | $39.18 | $39.18 | 345,800 | — | — |
| 2026-02-13 | $39.78 | $39.78 | 401,700 | — | — |
| 2026-02-12 | $37.77 | $37.77 | 266,300 | — | — |
| 2026-02-11 | $39.06 | $39.06 | 300,200 | — | — |
| 2026-02-10 | $39.77 | $39.77 | 158,700 | — | — |
| 2026-02-09 | $40.93 | $40.93 | 298,700 | — | — |
| 2026-02-06 | $40.49 | $40.49 | 644,700 | — | — |
| 2026-02-05 | $36.80 | $36.80 | 936,200 | — | — |
| 2026-02-04 | $42.42 | $42.42 | 578,800 | — | — |
| 2026-02-03 | $44.19 | $44.19 | 520,700 | — | — |
| 2026-02-02 | $45.10 | $45.10 | 1,077,400 | — | — |
| 2026-01-30 | $48.47 | $48.47 | 295,200 | — | — |
| 2026-01-29 | $48.58 | $48.58 | 283,900 | — | — |
| 2026-01-28 | $51.46 | $51.46 | 65,800 | — | — |
| 2026-01-27 | $51.67 | $51.67 | 193,900 | — | — |
| 2026-01-26 | $50.62 | $50.62 | 221,200 | — | — |
| 2026-01-23 | $51.74 | $51.74 | 144,600 | — | — |
| 2026-01-22 | $51.69 | $51.69 | 342,300 | — | — |
| 2026-01-21 | $52.15 | $52.15 | 691,300 | — | — |
| 2026-01-20 | $51.81 | $51.81 | 572,900 | — | — |
| 2026-01-16 | $55.26 | $55.26 | 655,900 | — | — |
| 2026-01-15 | $55.09 | $55.09 | 326,700 | — | — |
| 2026-01-14 | $56.54 | $56.54 | 192,400 | — | — |
| 2026-01-13 | $54.67 | $54.67 | 408,100 | — | — |
| 2026-01-12 | $52.90 | $52.90 | 334,100 | — | — |
| 2026-01-09 | $52.18 | $52.18 | 147,500 | — | — |
| 2026-01-08 | $52.56 | $52.56 | 126,500 | — | — |
| 2026-01-07 | $52.57 | $52.57 | 190,100 | — | — |
| 2026-01-06 | $53.50 | $53.50 | 335,600 | — | — |
| 2026-01-05 | $54.49 | $54.49 | 684,300 | — | — |
| 2026-01-02 | $51.91 | $51.91 | 1,208,200 | — | — |