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
- 2020-03-31 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 | — | — | — | $36.88 | 54,664 |
| 2026-09-03 | — | — | — | $36.96 | 79,420 |
| 2026-09-02 | — | — | — | $37.50 | 59,389 |
| 2026-09-01 | — | — | — | $38.07 | 63,717 |
| 2026-08-31 | — | — | — | $38.52 | 47,031 |
| 2026-08-28 | — | — | — | $39.74 | 44,919 |
| 2026-08-27 | $39.38 | $49.75 | 957,700 | $39.61 | 32,407 |
| 2026-08-26 | $39.58 | $50.00 | 1,174,200 | $39.63 | 32,034 |
| 2026-08-25 | $39.63 | $50.06 | 814,000 | $39.38 | 65,241 |
| 2026-08-24 | $39.22 | $49.54 | 636,900 | $39.44 | 56,147 |
| 2026-08-21 | $39.55 | $49.96 | 644,400 | $40.00 | 32,716 |
| 2026-08-20 | $39.60 | $50.02 | 566,900 | $40.04 | 33,181 |
| 2026-08-19 | $40.07 | $50.62 | 588,200 | $39.34 | 35,077 |
| 2026-08-18 | $39.00 | $49.27 | 756,600 | $39.76 | 31,746 |
| 2026-08-17 | $39.50 | $49.90 | 642,500 | $40.33 | 31,603 |
| 2026-08-14 | $40.44 | $51.09 | 584,900 | $40.69 | 20,495 |
| 2026-08-13 | $40.71 | $51.43 | 734,500 | $40.24 | 63,942 |
| 2026-08-12 | $40.12 | $50.68 | 1,099,600 | $40.39 | 65,154 |
| 2026-08-11 | $39.98 | $50.50 | 1,203,300 | $38.47 | 96,293 |
| 2026-08-10 | $38.28 | $48.36 | 1,798,000 | $39.35 | 126,717 |
| 2026-08-07 | $39.46 | $49.85 | 1,049,600 | $39.76 | 64,531 |
| 2026-08-06 | $39.63 | $50.06 | 1,472,400 | $40.39 | 133,345 |
| 2026-08-05 | $40.14 | $50.71 | 1,602,400 | $40.55 | 72,130 |
| 2026-08-04 | $40.38 | $51.01 | 1,318,000 | $40.61 | 126,418 |
| 2026-08-03 | $40.41 | $51.05 | 817,100 | $41.94 | 46,501 |
| 2026-07-31 | $42.30 | $53.44 | 1,581,000 | $42.28 | 56,595 |
| 2026-07-30 | $42.59 | $53.80 | 1,168,300 | $43.99 | 43,258 |
| 2026-07-29 | $43.23 | $54.61 | 1,599,700 | $42.60 | 105,233 |
| 2026-07-28 | $42.52 | $53.71 | 928,600 | $41.23 | 72,466 |
| 2026-07-27 | $40.89 | $51.65 | 878,000 | $41.55 | 52,939 |
| 2026-07-24 | $41.56 | $52.50 | 889,800 | $41.98 | 32,672 |
| 2026-07-23 | $41.61 | $52.56 | 2,208,700 | $40.08 | 144,361 |
| 2026-07-22 | $40.75 | $51.48 | 2,630,000 | $40.99 | 174,885 |
| 2026-07-21 | $40.99 | $51.78 | 578,000 | $40.92 | 32,251 |
| 2026-07-20 | $40.55 | $51.22 | 523,100 | $40.80 | 32,632 |
| 2026-07-17 | $40.58 | $51.26 | 700,200 | — | — |
| 2026-07-16 | $40.51 | $51.17 | 512,300 | — | — |
| 2026-07-15 | $40.42 | $51.06 | 614,200 | — | — |
| 2026-07-14 | $39.71 | $50.16 | 535,200 | — | — |
| 2026-07-13 | $39.39 | $49.76 | 532,200 | — | — |
| 2026-07-10 | $39.55 | $49.96 | 578,500 | — | — |
| 2026-07-09 | $39.18 | $49.49 | 538,700 | — | — |
| 2026-07-08 | $39.39 | $49.76 | 796,700 | — | — |
| 2026-07-07 | $39.02 | $49.29 | 582,600 | — | — |
| 2026-07-06 | $39.37 | $49.73 | 763,300 | — | — |
| 2026-07-02 | $39.00 | $49.27 | 647,700 | — | — |
| 2026-07-01 | $38.21 | $48.27 | 591,900 | — | — |
| 2026-06-30 | $38.50 | $48.63 | 781,000 | — | — |
| 2026-06-29 | $38.55 | $48.70 | 1,088,700 | — | — |
| 2026-06-26 | $39.14 | $49.44 | 3,362,300 | — | — |
| 2026-06-25 | $38.66 | $48.84 | 1,032,000 | — | — |
| 2026-06-24 | $38.87 | $49.10 | 915,600 | — | — |
| 2026-06-23 | $38.80 | $49.01 | 1,089,400 | — | — |
| 2026-06-22 | $37.86 | $47.83 | 1,096,500 | — | — |
| 2026-06-18 | $39.61 | $50.04 | 1,496,900 | — | — |
| 2026-06-17 | $39.31 | $49.66 | 975,000 | — | — |
| 2026-06-16 | $40.62 | $51.31 | 843,900 | — | — |
| 2026-06-15 | $40.52 | $51.19 | 658,800 | — | — |
| 2026-06-12 | $40.41 | $51.05 | 825,900 | — | — |
| 2026-06-11 | $40.46 | $51.11 | 1,374,500 | — | — |
| 2026-06-10 | $41.31 | $52.18 | 828,100 | — | — |
| 2026-06-09 | $41.19 | $52.03 | 1,029,100 | — | — |
| 2026-06-08 | $40.74 | $51.46 | 780,100 | — | — |
| 2026-06-05 | $41.31 | $52.18 | 602,900 | — | — |
| 2026-06-04 | $41.59 | $52.54 | 734,800 | — | — |
| 2026-06-03 | $41.33 | $52.21 | 1,569,100 | — | — |
| 2026-06-02 | $41.26 | $52.12 | 860,500 | — | — |
| 2026-06-01 | $41.00 | $51.79 | 981,400 | — | — |
| 2026-05-29 | $41.53 | $52.46 | 998,300 | — | — |
| 2026-05-28 | $42.07 | $52.57 | 945,500 | — | — |
| 2026-05-27 | $41.55 | $51.92 | 1,367,400 | — | — |
| 2026-05-26 | $42.00 | $52.48 | 1,408,600 | — | — |
| 2026-05-22 | $42.15 | $52.67 | 1,124,000 | — | — |
| 2026-05-21 | $42.15 | $52.67 | 1,295,500 | — | — |
| 2026-05-20 | $41.53 | $51.90 | 1,293,600 | — | — |
| 2026-05-19 | $40.92 | $51.13 | 1,183,100 | — | — |
| 2026-05-18 | $40.87 | $51.07 | 1,037,300 | — | — |
| 2026-05-15 | $39.66 | $49.56 | 1,240,600 | — | — |
| 2026-05-14 | $40.22 | $50.26 | 1,404,700 | — | — |
| 2026-05-13 | $40.61 | $50.75 | 970,200 | — | — |
| 2026-05-12 | $40.59 | $50.72 | 731,100 | — | — |
| 2026-05-11 | $39.52 | $49.38 | 1,108,300 | — | — |
| 2026-05-08 | $38.99 | $48.72 | 724,600 | — | — |
| 2026-05-07 | $39.14 | $48.91 | 998,700 | — | — |
| 2026-05-06 | $39.51 | $49.37 | 2,099,300 | — | — |
| 2026-05-05 | $38.00 | $47.48 | 1,066,500 | — | — |
| 2026-05-04 | $37.09 | $46.35 | 1,806,000 | — | — |
| 2026-05-01 | $37.41 | $46.75 | 2,193,300 | — | — |
| 2026-04-30 | $37.00 | $46.23 | 2,386,200 | — | — |
| 2026-04-29 | $35.49 | $44.35 | 5,885,200 | — | — |
| 2026-04-28 | $39.78 | $49.71 | 740,000 | — | — |
| 2026-04-27 | $40.54 | $50.66 | 1,046,000 | — | — |
| 2026-04-24 | $40.87 | $51.07 | 618,900 | — | — |
| 2026-04-23 | $40.40 | $50.48 | 487,100 | — | — |
| 2026-04-22 | $40.02 | $50.01 | 790,100 | — | — |
| 2026-04-21 | $40.77 | $50.95 | 694,100 | — | — |
| 2026-04-20 | $41.63 | $52.02 | 601,100 | — | — |
| 2026-04-17 | $41.96 | $52.43 | 615,500 | — | — |
| 2026-04-16 | $41.65 | $52.05 | 651,900 | — | — |
| 2026-04-15 | $42.51 | $53.12 | 769,300 | — | — |
| 2026-04-14 | $42.63 | $53.27 | 745,500 | — | — |
| 2026-04-13 | $42.22 | $52.76 | 821,700 | — | — |
| 2026-04-10 | $42.02 | $52.51 | 558,900 | — | — |
| 2026-04-09 | $42.06 | $52.56 | 884,900 | — | — |
| 2026-04-08 | $41.73 | $52.15 | 969,400 | — | — |
| 2026-04-07 | $40.64 | $50.78 | 1,207,000 | — | — |
| 2026-04-06 | $40.53 | $50.65 | 780,600 | — | — |
| 2026-04-02 | $40.17 | $50.20 | 674,000 | — | — |
| 2026-04-01 | $39.54 | $49.41 | 1,081,700 | — | — |
| 2026-03-31 | $39.52 | $49.38 | 1,254,900 | — | — |
| 2026-03-30 | $38.33 | $47.90 | 1,445,300 | — | — |
| 2026-03-27 | $37.76 | $47.18 | 2,211,400 | — | — |
| 2026-03-26 | $38.68 | $48.33 | 1,666,000 | — | — |
| 2026-03-25 | $38.25 | $47.80 | 1,866,200 | — | — |
| 2026-03-24 | $38.17 | $47.70 | 2,350,900 | — | — |
| 2026-03-23 | $38.86 | $48.56 | 2,137,300 | — | — |
| 2026-03-20 | $40.85 | $51.05 | 2,011,200 | — | — |
| 2026-03-19 | $41.45 | $51.80 | 1,869,900 | — | — |
| 2026-03-18 | $41.32 | $51.63 | 1,703,700 | — | — |
| 2026-03-17 | $42.89 | $53.59 | 1,604,500 | — | — |
| 2026-03-16 | $46.24 | $57.78 | 800,700 | — | — |
| 2026-03-13 | $46.82 | $58.51 | 674,100 | — | — |
| 2026-03-12 | $46.90 | $58.61 | 796,600 | — | — |
| 2026-03-11 | $47.58 | $59.46 | 606,800 | — | — |
| 2026-03-10 | $47.01 | $58.74 | 476,900 | — | — |
| 2026-03-09 | $46.21 | $57.74 | 637,400 | — | — |
| 2026-03-06 | $46.50 | $58.11 | 634,500 | — | — |
| 2026-03-05 | $47.05 | $58.79 | 792,400 | — | — |
| 2026-03-04 | $48.73 | $60.89 | 623,700 | — | — |
| 2026-03-03 | $48.91 | $61.12 | 1,193,700 | — | — |
| 2026-03-02 | $49.67 | $62.07 | 902,700 | — | — |
| 2026-02-27 | $49.88 | $62.33 | 733,600 | — | — |
| 2026-02-26 | $50.05 | $61.97 | 413,500 | — | — |
| 2026-02-25 | $49.29 | $61.03 | 534,800 | — | — |
| 2026-02-24 | $49.02 | $60.70 | 504,800 | — | — |
| 2026-02-23 | $48.30 | $59.81 | 540,700 | — | — |
| 2026-02-20 | $47.83 | $59.22 | 674,700 | — | — |
| 2026-02-19 | $47.07 | $58.28 | 796,500 | — | — |
| 2026-02-18 | $48.39 | $59.92 | 713,800 | — | — |
| 2026-02-17 | $49.26 | $60.99 | 725,600 | — | — |
| 2026-02-13 | $49.56 | $61.37 | 689,000 | — | — |
| 2026-02-12 | $50.08 | $62.01 | 686,900 | — | — |
| 2026-02-11 | $51.00 | $63.15 | 741,500 | — | — |
| 2026-02-10 | $50.58 | $62.63 | 596,400 | — | — |
| 2026-02-09 | $49.90 | $61.79 | 660,700 | — | — |
| 2026-02-06 | $50.01 | $61.92 | 741,800 | — | — |
| 2026-02-05 | $49.08 | $60.77 | 567,800 | — | — |
| 2026-02-04 | $49.13 | $60.83 | 637,900 | — | — |
| 2026-02-03 | $48.74 | $60.35 | 637,100 | — | — |
| 2026-02-02 | $48.81 | $60.44 | 908,300 | — | — |
| 2026-01-30 | $47.85 | $59.25 | 743,000 | — | — |
| 2026-01-29 | $48.77 | $60.39 | 1,480,200 | — | — |
| 2026-01-28 | $46.44 | $57.50 | 646,900 | — | — |
| 2026-01-27 | $46.09 | $57.07 | 621,100 | — | — |
| 2026-01-26 | $45.22 | $55.99 | 872,600 | — | — |
| 2026-01-23 | $45.55 | $56.40 | 466,000 | — | — |
| 2026-01-22 | $45.19 | $55.96 | 726,700 | — | — |
| 2026-01-21 | $45.32 | $56.12 | 792,500 | — | — |
| 2026-01-20 | $44.49 | $55.09 | 841,400 | — | — |
| 2026-01-16 | $45.59 | $56.45 | 954,900 | — | — |
| 2026-01-15 | $44.64 | $55.27 | 441,400 | — | — |
| 2026-01-14 | $44.42 | $55.00 | 821,900 | — | — |
| 2026-01-13 | $44.35 | $54.92 | 457,400 | — | — |
| 2026-01-12 | $44.08 | $54.58 | 537,700 | — | — |
| 2026-01-09 | $43.26 | $53.57 | 476,900 | — | — |
| 2026-01-08 | $44.25 | $54.79 | 476,900 | — | — |
| 2026-01-07 | $44.07 | $54.57 | 498,300 | — | — |
| 2026-01-06 | $44.47 | $55.06 | 1,004,500 | — | — |
| 2026-01-05 | $44.87 | $55.56 | 809,000 | — | — |
| 2026-01-02 | $45.28 | $56.07 | 450,800 | — | — |