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
- 2020-07-24 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 | — | — | — | $31.58 | 94,057 |
| 2026-09-03 | — | — | — | $31.28 | 108,177 |
| 2026-09-02 | — | — | — | $31.48 | 180,471 |
| 2026-09-01 | — | — | — | $31.92 | 127,416 |
| 2026-08-31 | — | — | — | $31.94 | 86,791 |
| 2026-08-28 | — | — | — | $32.98 | 78,628 |
| 2026-08-27 | $33.00 | $41.93 | 934,300 | $33.12 | 67,316 |
| 2026-08-26 | $33.05 | $41.99 | 1,588,000 | $33.29 | 80,564 |
| 2026-08-25 | $33.39 | $42.42 | 1,134,400 | $33.15 | 90,880 |
| 2026-08-24 | $32.88 | $41.77 | 1,040,300 | $33.15 | 73,387 |
| 2026-08-21 | $33.25 | $42.24 | 818,600 | $33.86 | 68,104 |
| 2026-08-20 | $33.44 | $42.49 | 2,311,400 | $34.13 | 44,603 |
| 2026-08-19 | $34.06 | $43.27 | 1,088,200 | $33.96 | 72,007 |
| 2026-08-18 | $33.52 | $42.59 | 1,632,100 | $35.05 | 117,778 |
| 2026-08-17 | $35.10 | $44.59 | 1,682,000 | $35.76 | 109,037 |
| 2026-08-14 | $35.50 | $45.10 | 1,645,600 | $36.03 | 104,612 |
| 2026-08-13 | $35.87 | $45.57 | 1,885,600 | $34.85 | 136,536 |
| 2026-08-12 | $35.00 | $44.47 | 3,113,300 | $35.14 | 111,907 |
| 2026-08-11 | $34.79 | $44.20 | 1,807,300 | $33.42 | 85,866 |
| 2026-08-10 | $33.22 | $42.21 | 1,575,600 | $33.66 | 109,808 |
| 2026-08-07 | $33.74 | $42.87 | 1,778,800 | $33.63 | 60,896 |
| 2026-08-06 | $33.35 | $42.37 | 2,397,800 | $33.40 | 146,653 |
| 2026-08-05 | $33.30 | $42.31 | 3,406,200 | $33.44 | 166,102 |
| 2026-08-04 | $33.55 | $42.63 | 1,781,100 | $34.27 | 234,258 |
| 2026-08-03 | $34.16 | $43.40 | 1,614,300 | $33.26 | 89,748 |
| 2026-07-31 | $33.35 | $42.37 | 1,597,500 | $33.58 | 82,060 |
| 2026-07-30 | $33.14 | $42.10 | 2,405,400 | $32.69 | 224,191 |
| 2026-07-29 | $32.12 | $40.81 | 1,748,300 | $32.45 | 126,504 |
| 2026-07-28 | $32.54 | $41.34 | 2,548,200 | $32.39 | 131,031 |
| 2026-07-27 | $32.60 | $41.42 | 1,817,600 | $33.64 | 107,288 |
| 2026-07-24 | $33.53 | $42.60 | 1,420,300 | $34.17 | 81,344 |
| 2026-07-23 | $33.61 | $42.70 | 4,348,900 | $32.68 | 271,166 |
| 2026-07-22 | $32.75 | $41.61 | 5,147,200 | $33.92 | 300,671 |
| 2026-07-21 | $34.17 | $43.41 | 981,800 | $33.92 | 50,504 |
| 2026-07-20 | $34.22 | $43.48 | 963,800 | $34.22 | 64,032 |
| 2026-07-17 | $33.91 | $43.08 | 1,370,200 | — | — |
| 2026-07-16 | $34.08 | $43.30 | 1,349,800 | — | — |
| 2026-07-15 | $34.94 | $44.39 | 1,109,800 | — | — |
| 2026-07-14 | $34.53 | $43.87 | 1,109,800 | — | — |
| 2026-07-13 | $34.18 | $43.43 | 1,293,500 | — | — |
| 2026-07-10 | $35.07 | $44.56 | 1,081,900 | — | — |
| 2026-07-09 | $35.54 | $45.15 | 901,800 | — | — |
| 2026-07-08 | $35.92 | $45.64 | 1,163,800 | — | — |
| 2026-07-07 | $35.41 | $44.99 | 1,394,500 | — | — |
| 2026-07-06 | $36.62 | $46.53 | 1,561,800 | — | — |
| 2026-07-02 | $36.49 | $46.36 | 1,219,800 | — | — |
| 2026-07-01 | $36.75 | $46.69 | 829,300 | — | — |
| 2026-06-30 | $37.12 | $47.16 | 994,200 | — | — |
| 2026-06-29 | $37.23 | $47.30 | 1,245,300 | — | — |
| 2026-06-26 | $37.71 | $47.91 | 1,348,900 | — | — |
| 2026-06-25 | $37.62 | $47.80 | 1,712,400 | — | — |
| 2026-06-24 | $37.65 | $47.83 | 2,211,500 | — | — |
| 2026-06-23 | $37.90 | $48.15 | 1,529,400 | — | — |
| 2026-06-22 | $37.94 | $48.20 | 1,624,900 | — | — |
| 2026-06-18 | $37.42 | $47.54 | 1,872,600 | — | — |
| 2026-06-17 | $35.98 | $45.71 | 1,106,500 | — | — |
| 2026-06-16 | $36.31 | $46.13 | 1,242,500 | — | — |
| 2026-06-15 | $36.63 | $46.54 | 1,759,400 | — | — |
| 2026-06-12 | $36.49 | $46.36 | 1,629,600 | — | — |
| 2026-06-11 | $37.68 | $47.87 | 1,035,500 | — | — |
| 2026-06-10 | $37.49 | $47.63 | 1,339,400 | — | — |
| 2026-06-09 | $38.86 | $49.37 | 1,221,600 | — | — |
| 2026-06-08 | $38.57 | $49.00 | 2,053,100 | — | — |
| 2026-06-05 | $38.72 | $49.19 | 1,571,100 | — | — |
| 2026-06-04 | $38.83 | $49.33 | 1,304,700 | — | — |
| 2026-06-03 | $38.57 | $49.00 | 2,211,000 | — | — |
| 2026-06-02 | $39.37 | $50.02 | 1,844,900 | — | — |
| 2026-06-01 | $38.92 | $49.45 | 1,570,500 | — | — |
| 2026-05-29 | $39.98 | $50.79 | 1,388,600 | — | — |
| 2026-05-28 | $39.86 | $50.14 | 1,476,000 | — | — |
| 2026-05-27 | $39.17 | $49.28 | 1,705,000 | — | — |
| 2026-05-26 | $39.06 | $49.14 | 1,032,500 | — | — |
| 2026-05-22 | $37.50 | $47.18 | 1,345,700 | — | — |
| 2026-05-21 | $37.62 | $47.33 | 1,108,300 | — | — |
| 2026-05-20 | $36.94 | $46.47 | 986,300 | — | — |
| 2026-05-19 | $36.14 | $45.46 | 1,373,500 | — | — |
| 2026-05-18 | $36.36 | $45.74 | 1,120,500 | — | — |
| 2026-05-15 | $36.32 | $45.69 | 966,900 | — | — |
| 2026-05-14 | $36.57 | $46.01 | 1,216,200 | — | — |
| 2026-05-13 | $37.21 | $46.81 | 1,481,800 | — | — |
| 2026-05-12 | $36.93 | $46.46 | 1,491,500 | — | — |
| 2026-05-11 | $37.33 | $46.96 | 1,197,000 | — | — |
| 2026-05-08 | $36.68 | $46.14 | 1,525,200 | — | — |
| 2026-05-07 | $37.15 | $46.74 | 1,281,800 | — | — |
| 2026-05-06 | $37.40 | $47.05 | 2,690,300 | — | — |
| 2026-05-05 | $36.69 | $46.16 | 2,604,200 | — | — |
| 2026-05-04 | $35.51 | $44.67 | 2,798,300 | — | — |
| 2026-05-01 | $35.20 | $44.28 | 3,222,300 | — | — |
| 2026-04-30 | $36.26 | $45.62 | 2,522,000 | — | — |
| 2026-04-29 | $35.20 | $44.28 | 5,766,100 | — | — |
| 2026-04-28 | $40.24 | $50.62 | 703,000 | — | — |
| 2026-04-27 | $40.97 | $51.54 | 1,016,800 | — | — |
| 2026-04-24 | $41.21 | $51.84 | 930,000 | — | — |
| 2026-04-23 | $40.94 | $51.50 | 785,300 | — | — |
| 2026-04-22 | $40.04 | $50.37 | 1,546,000 | — | — |
| 2026-04-21 | $38.83 | $48.85 | 2,051,300 | — | — |
| 2026-04-20 | $42.27 | $53.18 | 767,100 | — | — |
| 2026-04-17 | $42.82 | $53.87 | 829,400 | — | — |
| 2026-04-16 | $43.61 | $54.86 | 943,600 | — | — |
| 2026-04-15 | $43.66 | $54.92 | 738,500 | — | — |
| 2026-04-14 | $42.53 | $53.50 | 912,800 | — | — |
| 2026-04-13 | $41.90 | $52.71 | 901,000 | — | — |
| 2026-04-10 | $42.56 | $53.54 | 1,074,200 | — | — |
| 2026-04-09 | $42.31 | $53.23 | 1,067,900 | — | — |
| 2026-04-08 | $42.90 | $53.97 | 1,839,700 | — | — |
| 2026-04-07 | $40.71 | $51.21 | 1,147,700 | — | — |
| 2026-04-06 | $41.27 | $51.92 | 744,400 | — | — |
| 2026-04-02 | $41.32 | $51.98 | 957,600 | — | — |
| 2026-04-01 | $40.41 | $50.84 | 1,457,800 | — | — |
| 2026-03-31 | $39.83 | $50.11 | 2,089,700 | — | — |
| 2026-03-30 | $38.98 | $49.04 | 1,607,300 | — | — |
| 2026-03-27 | $39.35 | $49.50 | 1,782,200 | — | — |
| 2026-03-26 | $39.40 | $49.57 | 2,128,600 | — | — |
| 2026-03-25 | $39.82 | $50.09 | 1,053,300 | — | — |
| 2026-03-24 | $39.33 | $49.48 | 1,431,200 | — | — |
| 2026-03-23 | $38.44 | $48.36 | 2,742,100 | — | — |
| 2026-03-20 | $38.58 | $48.53 | 2,451,700 | — | — |
| 2026-03-19 | $40.37 | $50.79 | 1,612,100 | — | — |
| 2026-03-18 | $40.22 | $50.60 | 1,634,000 | — | — |
| 2026-03-17 | $41.01 | $51.59 | 904,800 | — | — |
| 2026-03-16 | $40.50 | $50.95 | 1,011,800 | — | — |
| 2026-03-13 | $39.22 | $49.34 | 2,266,000 | — | — |
| 2026-03-12 | $40.64 | $51.13 | 1,458,900 | — | — |
| 2026-03-11 | $41.19 | $51.82 | 1,394,000 | — | — |
| 2026-03-10 | $41.26 | $51.91 | 1,420,300 | — | — |
| 2026-03-09 | $40.51 | $50.96 | 1,567,300 | — | — |
| 2026-03-06 | $40.10 | $50.45 | 1,230,500 | — | — |
| 2026-03-05 | $40.19 | $50.56 | 1,213,600 | — | — |
| 2026-03-04 | $40.88 | $51.43 | 737,300 | — | — |
| 2026-03-03 | $41.51 | $52.22 | 1,510,100 | — | — |
| 2026-03-02 | $43.14 | $54.27 | 914,300 | — | — |
| 2026-02-27 | $42.73 | $53.75 | 1,177,800 | — | — |
| 2026-02-26 | $44.04 | $54.91 | 653,500 | — | — |
| 2026-02-25 | $43.77 | $54.57 | 1,958,700 | — | — |
| 2026-02-24 | $43.46 | $54.19 | 1,219,000 | — | — |
| 2026-02-23 | $43.09 | $53.73 | 729,200 | — | — |
| 2026-02-20 | $42.83 | $53.40 | 616,200 | — | — |
| 2026-02-19 | $42.46 | $52.94 | 822,800 | — | — |
| 2026-02-18 | $42.93 | $53.53 | 1,457,900 | — | — |
| 2026-02-17 | $44.35 | $55.30 | 1,692,800 | — | — |
| 2026-02-13 | $43.84 | $54.66 | 955,800 | — | — |
| 2026-02-12 | $43.07 | $53.70 | 939,900 | — | — |
| 2026-02-11 | $43.25 | $53.92 | 576,700 | — | — |
| 2026-02-10 | $42.92 | $53.51 | 646,600 | — | — |
| 2026-02-09 | $42.88 | $53.46 | 561,800 | — | — |
| 2026-02-06 | $41.95 | $52.30 | 723,400 | — | — |
| 2026-02-05 | $40.76 | $50.82 | 1,330,800 | — | — |
| 2026-02-04 | $41.67 | $51.95 | 1,014,100 | — | — |
| 2026-02-03 | $42.01 | $52.38 | 1,092,100 | — | — |
| 2026-02-02 | $40.99 | $51.11 | 1,276,700 | — | — |
| 2026-01-30 | $41.64 | $51.92 | 2,251,100 | — | — |
| 2026-01-29 | $39.32 | $49.02 | 1,186,500 | — | — |
| 2026-01-28 | $40.63 | $50.66 | 865,100 | — | — |
| 2026-01-27 | $40.26 | $50.20 | 912,100 | — | — |
| 2026-01-26 | $39.32 | $49.02 | 1,088,700 | — | — |
| 2026-01-23 | $39.79 | $49.61 | 956,100 | — | — |
| 2026-01-22 | $39.38 | $49.10 | 881,700 | — | — |
| 2026-01-21 | $39.28 | $48.97 | 531,800 | — | — |
| 2026-01-20 | $38.53 | $48.04 | 907,500 | — | — |
| 2026-01-16 | $39.49 | $49.24 | 1,017,100 | — | — |
| 2026-01-15 | $38.79 | $48.36 | 794,100 | — | — |
| 2026-01-14 | $38.76 | $48.33 | 961,100 | — | — |
| 2026-01-13 | $39.27 | $48.96 | 1,205,800 | — | — |
| 2026-01-12 | $38.74 | $48.30 | 962,800 | — | — |
| 2026-01-09 | $38.01 | $47.39 | 646,000 | — | — |
| 2026-01-08 | $37.80 | $47.13 | 737,000 | — | — |
| 2026-01-07 | $38.83 | $48.41 | 939,200 | — | — |
| 2026-01-06 | $39.90 | $49.75 | 940,000 | — | — |
| 2026-01-05 | $39.68 | $49.47 | 1,292,400 | — | — |
| 2026-01-02 | $39.89 | $49.74 | 817,800 | — | — |