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
- 2023-10-11 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 | — | — | — | $33.75 | 125,752 |
| 2026-09-03 | — | — | — | $34.06 | 113,173 |
| 2026-09-02 | — | — | — | $34.30 | 86,935 |
| 2026-09-01 | — | — | — | $34.36 | 113,037 |
| 2026-08-31 | — | — | — | $35.32 | 160,125 |
| 2026-08-28 | — | — | — | $35.60 | 96,509 |
| 2026-08-27 | $35.31 | $35.31 | 2,554,600 | $36.36 | 131,650 |
| 2026-08-26 | $36.18 | $36.18 | 3,623,600 | $35.30 | 134,711 |
| 2026-08-25 | $35.29 | $35.29 | 2,308,700 | $35.29 | 141,998 |
| 2026-08-24 | $35.30 | $35.30 | 2,666,500 | $36.21 | 122,864 |
| 2026-08-21 | $35.64 | $35.64 | 4,146,000 | $35.01 | 259,947 |
| 2026-08-20 | $34.55 | $34.55 | 2,928,600 | $35.70 | 192,921 |
| 2026-08-19 | $36.13 | $36.13 | 3,391,000 | $37.54 | 178,109 |
| 2026-08-18 | $37.23 | $37.23 | 2,399,200 | $38.07 | 165,884 |
| 2026-08-17 | $37.86 | $37.86 | 3,472,200 | $39.54 | 207,092 |
| 2026-08-14 | $39.35 | $39.35 | 14,375,300 | $39.64 | 831,144 |
| 2026-08-13 | $41.00 | $41.00 | 5,457,000 | $42.51 | 253,164 |
| 2026-08-12 | $36.74 | $36.74 | 3,682,600 | $37.21 | 111,750 |
| 2026-08-11 | $37.47 | $37.47 | 2,415,900 | $39.10 | 138,378 |
| 2026-08-10 | $39.72 | $39.72 | 1,992,100 | $38.33 | 121,774 |
| 2026-08-07 | $38.45 | $38.45 | 1,092,100 | $37.78 | 89,840 |
| 2026-08-06 | $37.20 | $37.20 | 1,222,600 | $37.49 | 80,490 |
| 2026-08-05 | $37.48 | $37.48 | 1,294,400 | $38.03 | 74,971 |
| 2026-08-04 | $37.86 | $37.86 | 3,035,900 | $38.90 | 190,999 |
| 2026-08-03 | $38.88 | $38.88 | 1,541,800 | $38.72 | 84,054 |
| 2026-07-31 | $38.72 | $38.72 | 2,521,500 | $40.84 | 119,602 |
| 2026-07-30 | $40.49 | $40.49 | 1,005,000 | $41.17 | 79,838 |
| 2026-07-29 | $41.53 | $41.53 | 1,178,800 | $41.44 | 54,642 |
| 2026-07-28 | $41.85 | $41.85 | 1,377,600 | $42.01 | 68,250 |
| 2026-07-27 | $41.55 | $41.55 | 919,700 | $41.59 | 60,998 |
| 2026-07-24 | $40.63 | $40.63 | 1,036,700 | $40.68 | 51,513 |
| 2026-07-23 | $40.61 | $40.61 | 1,446,100 | $42.30 | 69,626 |
| 2026-07-22 | $42.97 | $42.97 | 1,100,200 | $41.75 | 78,799 |
| 2026-07-21 | $42.22 | $42.22 | 990,300 | $43.57 | 45,192 |
| 2026-07-20 | $42.77 | $42.77 | 1,692,200 | $43.55 | 90,191 |
| 2026-07-17 | $44.36 | $44.36 | 1,001,200 | — | — |
| 2026-07-16 | $44.31 | $44.31 | 1,421,300 | — | — |
| 2026-07-15 | $42.86 | $42.86 | 2,148,100 | — | — |
| 2026-07-14 | $44.36 | $44.36 | 1,037,300 | — | — |
| 2026-07-13 | $44.63 | $44.63 | 1,730,400 | — | — |
| 2026-07-10 | $45.48 | $45.48 | 1,563,100 | — | — |
| 2026-07-09 | $45.32 | $45.32 | 1,369,400 | — | — |
| 2026-07-08 | $44.24 | $44.24 | 1,038,600 | — | — |
| 2026-07-07 | $45.56 | $45.56 | 786,700 | — | — |
| 2026-07-06 | $46.16 | $46.16 | 1,496,000 | — | — |
| 2026-07-02 | $45.99 | $45.99 | 1,506,700 | — | — |
| 2026-07-01 | $44.03 | $44.03 | 1,427,600 | — | — |
| 2026-06-30 | $43.03 | $43.03 | 2,003,000 | — | — |
| 2026-06-29 | $43.41 | $43.41 | 2,413,100 | — | — |
| 2026-06-26 | $44.42 | $44.42 | 2,924,400 | — | — |
| 2026-06-25 | $44.52 | $44.52 | 1,384,800 | — | — |
| 2026-06-24 | $45.09 | $45.09 | 2,405,200 | — | — |
| 2026-06-23 | $42.35 | $42.35 | 1,725,900 | — | — |
| 2026-06-22 | $43.30 | $43.30 | 2,069,400 | — | — |
| 2026-06-18 | $46.11 | $46.11 | 3,746,700 | — | — |
| 2026-06-17 | $46.95 | $46.95 | 3,393,800 | — | — |
| 2026-06-16 | $48.97 | $48.97 | 2,444,900 | — | — |
| 2026-06-15 | $47.93 | $47.93 | 2,993,200 | — | — |
| 2026-06-12 | $48.75 | $48.75 | 3,867,300 | — | — |
| 2026-06-11 | $46.21 | $46.21 | 2,511,100 | — | — |
| 2026-06-10 | $43.95 | $43.95 | 2,384,300 | — | — |
| 2026-06-09 | $45.20 | $45.20 | 1,988,100 | — | — |
| 2026-06-08 | $43.66 | $43.66 | 2,079,200 | — | — |
| 2026-06-05 | $42.34 | $42.34 | 2,061,500 | — | — |
| 2026-06-04 | $42.99 | $42.99 | 1,804,600 | — | — |
| 2026-06-03 | $42.21 | $42.21 | 3,853,300 | — | — |
| 2026-06-02 | $43.41 | $43.41 | 2,509,800 | — | — |
| 2026-06-01 | $44.90 | $44.90 | 2,242,800 | — | — |
| 2026-05-29 | $45.07 | $45.07 | 2,769,100 | — | — |
| 2026-05-28 | $44.07 | $44.07 | 2,223,500 | — | — |
| 2026-05-27 | $42.79 | $42.79 | 3,442,800 | — | — |
| 2026-05-26 | $43.54 | $43.54 | 3,310,700 | — | — |
| 2026-05-22 | $41.38 | $41.38 | 4,468,900 | — | — |
| 2026-05-21 | $39.67 | $39.67 | 8,181,600 | — | — |
| 2026-05-20 | $33.21 | $33.21 | 1,949,500 | — | — |
| 2026-05-19 | $32.50 | $32.50 | 2,595,200 | — | — |
| 2026-05-18 | $32.12 | $32.12 | 2,311,500 | — | — |
| 2026-05-15 | $31.19 | $31.19 | 5,544,900 | — | — |
| 2026-05-14 | $34.13 | $34.13 | 3,455,400 | — | — |
| 2026-05-13 | $33.07 | $33.07 | 8,934,600 | — | — |
| 2026-05-12 | $37.95 | $37.95 | 2,389,100 | — | — |
| 2026-05-11 | $39.15 | $39.15 | 2,055,500 | — | — |
| 2026-05-08 | $39.34 | $39.34 | 1,533,800 | — | — |
| 2026-05-07 | $39.04 | $39.04 | 1,711,700 | — | — |
| 2026-05-06 | $39.60 | $39.60 | 2,090,200 | — | — |
| 2026-05-05 | $37.42 | $37.42 | 1,614,500 | — | — |
| 2026-05-04 | $36.92 | $36.92 | 1,583,400 | — | — |
| 2026-05-01 | $38.71 | $38.71 | 1,900,500 | — | — |
| 2026-04-30 | $38.74 | $38.74 | 1,828,900 | — | — |
| 2026-04-29 | $37.50 | $37.50 | 1,939,100 | — | — |
| 2026-04-28 | $39.09 | $39.09 | 1,759,800 | — | — |
| 2026-04-27 | $39.41 | $39.41 | 1,344,800 | — | — |
| 2026-04-24 | $39.40 | $39.40 | 1,524,000 | — | — |
| 2026-04-23 | $40.66 | $40.66 | 2,080,200 | — | — |
| 2026-04-22 | $40.92 | $40.92 | 2,722,000 | — | — |
| 2026-04-21 | $41.73 | $41.73 | 1,970,600 | — | — |
| 2026-04-20 | $41.80 | $41.80 | 1,946,100 | — | — |
| 2026-04-17 | $39.54 | $39.54 | 2,679,500 | — | — |
| 2026-04-16 | $37.41 | $37.41 | 2,417,400 | — | — |
| 2026-04-15 | $37.81 | $37.81 | 3,552,100 | — | — |
| 2026-04-14 | $37.63 | $37.63 | 2,753,000 | — | — |
| 2026-04-13 | $38.91 | $38.91 | 1,742,100 | — | — |
| 2026-04-10 | $38.03 | $38.03 | 1,388,300 | — | — |
| 2026-04-09 | $38.72 | $38.72 | 2,217,200 | — | — |
| 2026-04-08 | $36.95 | $36.95 | 2,418,400 | — | — |
| 2026-04-07 | $34.67 | $34.67 | 1,188,800 | — | — |
| 2026-04-06 | $35.19 | $35.19 | 1,413,600 | — | — |
| 2026-04-02 | $34.62 | $34.62 | 1,283,100 | — | — |
| 2026-04-01 | $35.71 | $35.71 | 1,920,100 | — | — |
| 2026-03-31 | $35.83 | $35.83 | 1,782,000 | — | — |
| 2026-03-30 | $34.07 | $34.07 | 1,992,400 | — | — |
| 2026-03-27 | $34.19 | $34.19 | 2,100,500 | — | — |
| 2026-03-26 | $35.22 | $35.22 | 1,738,900 | — | — |
| 2026-03-25 | $36.37 | $36.37 | 1,451,200 | — | — |
| 2026-03-24 | $36.48 | $36.48 | 2,333,100 | — | — |
| 2026-03-23 | $35.33 | $35.33 | 2,221,300 | — | — |
| 2026-03-20 | $33.34 | $33.34 | 3,416,300 | — | — |
| 2026-03-19 | $35.05 | $35.05 | 4,035,500 | — | — |
| 2026-03-18 | $36.66 | $36.66 | 3,062,100 | — | — |
| 2026-03-17 | $37.24 | $37.24 | 1,499,100 | — | — |
| 2026-03-16 | $37.81 | $37.81 | 1,957,500 | — | — |
| 2026-03-13 | $37.43 | $37.43 | 2,038,100 | — | — |
| 2026-03-12 | $36.13 | $36.13 | 2,780,400 | — | — |
| 2026-03-11 | $36.70 | $36.70 | 2,016,200 | — | — |
| 2026-03-10 | $38.09 | $38.09 | 1,808,200 | — | — |
| 2026-03-09 | $37.86 | $37.86 | 1,789,600 | — | — |
| 2026-03-06 | $38.10 | $38.10 | 2,072,600 | — | — |
| 2026-03-05 | $40.19 | $40.19 | 1,457,300 | — | — |
| 2026-03-04 | $41.46 | $41.46 | 2,110,900 | — | — |
| 2026-03-03 | $41.34 | $41.34 | 2,589,800 | — | — |
| 2026-03-02 | $42.52 | $42.52 | 2,773,600 | — | — |
| 2026-02-27 | $41.65 | $41.65 | 3,383,600 | — | — |
| 2026-02-26 | $40.94 | $40.94 | 2,942,900 | — | — |
| 2026-02-25 | $39.66 | $39.66 | 3,268,400 | — | — |
| 2026-02-24 | $38.40 | $38.40 | 2,169,400 | — | — |
| 2026-02-23 | $38.74 | $38.74 | 1,985,700 | — | — |
| 2026-02-20 | $40.89 | $40.89 | 3,761,300 | — | — |
| 2026-02-19 | $40.42 | $40.42 | 2,171,200 | — | — |
| 2026-02-18 | $41.79 | $41.79 | 2,023,400 | — | — |
| 2026-02-17 | $41.22 | $41.22 | 2,760,200 | — | — |
| 2026-02-13 | $39.80 | $39.80 | 2,099,800 | — | — |
| 2026-02-12 | $39.42 | $39.42 | 5,152,500 | — | — |
| 2026-02-11 | $40.00 | $40.00 | 2,929,800 | — | — |
| 2026-02-10 | $40.17 | $40.17 | 2,460,700 | — | — |
| 2026-02-09 | $38.63 | $38.63 | 1,781,900 | — | — |
| 2026-02-06 | $38.45 | $38.45 | 2,039,000 | — | — |
| 2026-02-05 | $37.29 | $37.29 | 2,385,200 | — | — |
| 2026-02-04 | $38.42 | $38.42 | 2,937,400 | — | — |
| 2026-02-03 | $37.49 | $37.49 | 2,702,200 | — | — |
| 2026-02-02 | $37.16 | $37.16 | 2,690,000 | — | — |
| 2026-01-30 | $37.76 | $37.76 | 2,450,500 | — | — |
| 2026-01-29 | $37.72 | $37.72 | 2,465,300 | — | — |
| 2026-01-28 | $37.57 | $37.57 | 3,907,900 | — | — |
| 2026-01-27 | $38.39 | $38.39 | 2,497,700 | — | — |
| 2026-01-26 | $39.54 | $39.54 | 1,870,000 | — | — |
| 2026-01-23 | $39.55 | $39.55 | 2,134,900 | — | — |
| 2026-01-22 | $40.24 | $40.24 | 2,364,900 | — | — |
| 2026-01-21 | $39.38 | $39.38 | 3,953,100 | — | — |
| 2026-01-20 | $37.15 | $37.15 | 3,542,100 | — | — |
| 2026-01-16 | $38.47 | $38.47 | 4,617,500 | — | — |
| 2026-01-15 | $40.61 | $40.61 | 3,471,500 | — | — |
| 2026-01-14 | $42.36 | $42.36 | 2,700,300 | — | — |
| 2026-01-13 | $42.69 | $42.69 | 2,112,300 | — | — |
| 2026-01-12 | $42.99 | $42.99 | 3,999,500 | — | — |
| 2026-01-09 | $43.46 | $43.46 | 2,747,300 | — | — |
| 2026-01-08 | $44.10 | $44.10 | 3,854,800 | — | — |
| 2026-01-07 | $41.92 | $41.92 | 2,682,100 | — | — |
| 2026-01-06 | $42.80 | $42.80 | 2,455,600 | — | — |
| 2026-01-05 | $41.76 | $41.76 | 2,328,300 | — | — |
| 2026-01-02 | $41.77 | $41.77 | 1,776,400 | — | — |