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
- 2021-06-28 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 | — | — | — | $40.31 | 36 |
| 2026-09-03 | — | — | — | $40.20 | 391 |
| 2026-09-02 | — | — | — | $40.15 | 286 |
| 2026-09-01 | — | — | — | $40.43 | 87 |
| 2026-08-31 | — | — | — | $41.08 | 756 |
| 2026-08-28 | — | — | — | $41.45 | 316 |
| 2026-08-27 | $41.49 | $43.15 | 9,900 | $41.69 | 58 |
| 2026-08-26 | $41.91 | $43.58 | 10,600 | $42.15 | 165 |
| 2026-08-25 | $42.23 | $43.92 | 4,400 | $42.02 | 41 |
| 2026-08-24 | $42.04 | $43.72 | 12,800 | $42.06 | 391 |
| 2026-08-21 | $41.81 | $43.48 | 14,800 | $42.15 | 838 |
| 2026-08-20 | $41.48 | $43.14 | 7,600 | $42.00 | 255 |
| 2026-08-19 | $42.19 | $43.88 | 10,000 | $42.70 | 268 |
| 2026-08-18 | $42.17 | $43.86 | 15,100 | $42.33 | 356 |
| 2026-08-17 | $42.86 | $44.57 | 10,200 | $43.25 | 394 |
| 2026-08-14 | $43.83 | $45.58 | 4,600 | $44.80 | 216 |
| 2026-08-13 | $45.03 | $46.83 | 20,500 | $45.22 | 575 |
| 2026-08-12 | $44.84 | $46.63 | 17,200 | $44.81 | 375 |
| 2026-08-11 | $45.29 | $47.10 | 17,800 | $46.09 | 319 |
| 2026-08-10 | $44.67 | $46.46 | 8,300 | $44.38 | 250 |
| 2026-08-07 | $44.56 | $46.34 | 8,500 | $45.07 | 216 |
| 2026-08-06 | $44.67 | $46.46 | 10,400 | $45.36 | 248 |
| 2026-08-05 | $45.12 | $46.92 | 19,600 | $45.39 | 174 |
| 2026-08-04 | $45.27 | $47.08 | 15,000 | $44.54 | 356 |
| 2026-08-03 | $44.05 | $45.81 | 8,700 | $43.94 | 175 |
| 2026-07-31 | $43.19 | $44.92 | 16,200 | $43.43 | 949 |
| 2026-07-30 | $42.75 | $44.46 | 35,200 | $42.11 | 984 |
| 2026-07-29 | $42.78 | $44.49 | 17,600 | $42.48 | 1,178 |
| 2026-07-28 | $43.27 | $45.00 | 14,700 | $42.53 | 1,463 |
| 2026-07-27 | $42.85 | $44.56 | 14,400 | $42.90 | 1,582 |
| 2026-07-24 | $42.55 | $44.25 | 15,100 | $41.97 | 383 |
| 2026-07-23 | $42.05 | $43.73 | 23,300 | $42.07 | 1,372 |
| 2026-07-22 | $42.42 | $44.12 | 20,100 | $42.22 | 431 |
| 2026-07-21 | $42.63 | $44.33 | 34,100 | $42.48 | 161 |
| 2026-07-20 | $42.41 | $44.10 | 62,100 | $42.92 | 6,073 |
| 2026-07-17 | $43.62 | $45.36 | 34,500 | — | — |
| 2026-07-16 | $44.31 | $46.08 | 17,400 | — | — |
| 2026-07-15 | $44.59 | $46.37 | 17,000 | — | — |
| 2026-07-14 | $43.82 | $45.57 | 17,000 | — | — |
| 2026-07-13 | $43.48 | $45.22 | 23,700 | — | — |
| 2026-07-10 | $43.72 | $45.47 | 10,200 | — | — |
| 2026-07-09 | $43.16 | $44.88 | 12,400 | — | — |
| 2026-07-08 | $42.87 | $44.58 | 37,400 | — | — |
| 2026-07-07 | $43.81 | $45.56 | 16,500 | — | — |
| 2026-07-06 | $43.99 | $45.75 | 30,400 | — | — |
| 2026-07-02 | $43.32 | $45.05 | 14,500 | — | — |
| 2026-07-01 | $42.78 | $44.49 | 17,600 | — | — |
| 2026-06-30 | $42.66 | $44.36 | 24,100 | — | — |
| 2026-06-29 | $42.14 | $43.82 | 33,000 | — | — |
| 2026-06-26 | $42.78 | $44.49 | 31,000 | — | — |
| 2026-06-25 | $42.97 | $44.69 | 28,800 | — | — |
| 2026-06-24 | $42.92 | $44.64 | 36,200 | — | — |
| 2026-06-23 | $43.90 | $45.65 | 33,100 | — | — |
| 2026-06-22 | $44.12 | $45.88 | 63,400 | — | — |
| 2026-06-18 | $44.53 | $46.31 | 33,200 | — | — |
| 2026-06-17 | $44.77 | $46.56 | 37,400 | — | — |
| 2026-06-16 | $45.56 | $47.38 | 13,700 | — | — |
| 2026-06-15 | $45.61 | $47.43 | 21,100 | — | — |
| 2026-06-12 | $45.11 | $46.84 | 28,500 | — | — |
| 2026-06-11 | $44.97 | $46.69 | 27,900 | — | — |
| 2026-06-10 | $44.52 | $46.23 | 17,800 | — | — |
| 2026-06-09 | $45.47 | $47.21 | 24,300 | — | — |
| 2026-06-08 | $44.05 | $45.74 | 17,500 | — | — |
| 2026-06-05 | $44.43 | $46.13 | 14,400 | — | — |
| 2026-06-04 | $44.95 | $46.67 | 26,800 | — | — |
| 2026-06-03 | $43.75 | $45.43 | 32,900 | — | — |
| 2026-06-02 | $45.53 | $47.28 | 20,400 | — | — |
| 2026-06-01 | $45.33 | $47.07 | 18,200 | — | — |
| 2026-05-29 | $45.58 | $47.33 | 22,800 | — | — |
| 2026-05-28 | $46.01 | $47.77 | 14,700 | — | — |
| 2026-05-27 | $45.84 | $47.60 | 21,100 | — | — |
| 2026-05-26 | $45.98 | $47.74 | 33,900 | — | — |
| 2026-05-22 | $45.33 | $47.07 | 8,200 | — | — |
| 2026-05-21 | $45.35 | $47.09 | 8,200 | — | — |
| 2026-05-20 | $45.32 | $47.06 | 14,900 | — | — |
| 2026-05-19 | $44.36 | $46.06 | 48,300 | — | — |
| 2026-05-18 | $45.26 | $47.00 | 28,200 | — | — |
| 2026-05-15 | $45.47 | $47.21 | 24,500 | — | — |
| 2026-05-14 | $47.51 | $49.33 | 26,400 | — | — |
| 2026-05-13 | $45.15 | $46.88 | 9,000 | — | — |
| 2026-05-12 | $45.86 | $47.62 | 8,000 | — | — |
| 2026-05-11 | $46.18 | $47.95 | 22,700 | — | — |
| 2026-05-08 | $46.95 | $48.75 | 13,400 | — | — |
| 2026-05-07 | $46.44 | $48.22 | 14,300 | — | — |
| 2026-05-06 | $46.48 | $48.26 | 22,900 | — | — |
| 2026-05-05 | $45.85 | $47.61 | 11,300 | — | — |
| 2026-05-04 | $45.00 | $46.73 | 22,600 | — | — |
| 2026-05-01 | $45.28 | $47.02 | 16,600 | — | — |
| 2026-04-30 | $45.13 | $46.86 | 21,800 | — | — |
| 2026-04-29 | $43.24 | $44.90 | 29,300 | — | — |
| 2026-04-28 | $44.22 | $45.92 | 10,700 | — | — |
| 2026-04-27 | $44.94 | $46.66 | 18,100 | — | — |
| 2026-04-24 | $45.51 | $47.26 | 12,400 | — | — |
| 2026-04-23 | $45.35 | $47.09 | 16,300 | — | — |
| 2026-04-22 | $46.21 | $47.98 | 17,600 | — | — |
| 2026-04-21 | $46.46 | $48.24 | 18,200 | — | — |
| 2026-04-20 | $46.65 | $48.44 | 132,200 | — | — |
| 2026-04-17 | $46.89 | $48.69 | 36,600 | — | — |
| 2026-04-16 | $46.18 | $47.95 | 29,400 | — | — |
| 2026-04-15 | $46.77 | $48.56 | 26,900 | — | — |
| 2026-04-14 | $45.72 | $47.47 | 64,700 | — | — |
| 2026-04-13 | $43.93 | $45.61 | 17,900 | — | — |
| 2026-04-10 | $42.74 | $44.38 | 11,500 | — | — |
| 2026-04-09 | $43.08 | $44.73 | 16,600 | — | — |
| 2026-04-08 | $43.04 | $44.69 | 40,400 | — | — |
| 2026-04-07 | $41.95 | $43.56 | 18,400 | — | — |
| 2026-04-06 | $42.12 | $43.74 | 16,600 | — | — |
| 2026-04-02 | $41.98 | $43.59 | 24,200 | — | — |
| 2026-04-01 | $41.81 | $43.41 | 18,300 | — | — |
| 2026-03-31 | $41.40 | $42.99 | 54,100 | — | — |
| 2026-03-30 | $40.21 | $41.75 | 43,900 | — | — |
| 2026-03-27 | $40.60 | $42.16 | 59,600 | — | — |
| 2026-03-26 | $41.20 | $42.78 | 16,100 | — | — |
| 2026-03-25 | $41.53 | $43.12 | 34,500 | — | — |
| 2026-03-24 | $40.71 | $42.27 | 58,200 | — | — |
| 2026-03-23 | $40.96 | $42.53 | 51,900 | — | — |
| 2026-03-20 | $40.69 | $42.25 | 87,800 | — | — |
| 2026-03-19 | $41.56 | $43.15 | 78,400 | — | — |
| 2026-03-18 | $41.82 | $43.42 | 64,300 | — | — |
| 2026-03-17 | $42.62 | $44.25 | 28,600 | — | — |
| 2026-03-16 | $41.95 | $43.49 | 43,600 | — | — |
| 2026-03-13 | $40.69 | $42.18 | 28,800 | — | — |
| 2026-03-12 | $40.80 | $42.29 | 43,200 | — | — |
| 2026-03-11 | $42.27 | $43.82 | 43,900 | — | — |
| 2026-03-10 | $43.19 | $44.77 | 165,600 | — | — |
| 2026-03-09 | $42.01 | $43.55 | 25,200 | — | — |
| 2026-03-06 | $42.30 | $43.85 | 20,200 | — | — |
| 2026-03-05 | $43.62 | $45.22 | 33,600 | — | — |
| 2026-03-04 | $44.29 | $45.91 | 11,700 | — | — |
| 2026-03-03 | $43.75 | $45.35 | 22,200 | — | — |
| 2026-03-02 | $44.91 | $46.55 | 33,800 | — | — |
| 2026-02-27 | $44.41 | $46.04 | 19,400 | — | — |
| 2026-02-26 | $46.09 | $47.78 | 15,000 | — | — |
| 2026-02-25 | $46.00 | $47.68 | 24,100 | — | — |
| 2026-02-24 | $45.15 | $46.80 | 25,600 | — | — |
| 2026-02-23 | $44.54 | $46.17 | 30,500 | — | — |
| 2026-02-20 | $46.45 | $48.15 | 27,700 | — | — |
| 2026-02-19 | $46.47 | $48.17 | 30,300 | — | — |
| 2026-02-18 | $47.62 | $49.36 | 27,300 | — | — |
| 2026-02-17 | $47.91 | $49.66 | 27,800 | — | — |
| 2026-02-13 | $47.60 | $49.34 | 22,300 | — | — |
| 2026-02-12 | $47.58 | $49.32 | 45,900 | — | — |
| 2026-02-11 | $46.79 | $48.50 | 11,000 | — | — |
| 2026-02-10 | $47.81 | $49.56 | 16,800 | — | — |
| 2026-02-09 | $46.89 | $48.61 | 31,600 | — | — |
| 2026-02-06 | $45.14 | $46.79 | 11,400 | — | — |
| 2026-02-05 | $44.32 | $45.94 | 22,500 | — | — |
| 2026-02-04 | $45.84 | $47.52 | 26,000 | — | — |
| 2026-02-03 | $44.57 | $46.20 | 24,300 | — | — |
| 2026-02-02 | $46.69 | $48.40 | 13,400 | — | — |
| 2026-01-30 | $45.63 | $47.30 | 21,100 | — | — |
| 2026-01-29 | $46.71 | $48.42 | 8,700 | — | — |
| 2026-01-28 | $47.08 | $48.80 | 14,600 | — | — |
| 2026-01-27 | $47.45 | $49.19 | 17,800 | — | — |
| 2026-01-26 | $46.88 | $48.60 | 5,500 | — | — |
| 2026-01-23 | $47.03 | $48.75 | 13,000 | — | — |
| 2026-01-22 | $46.67 | $48.38 | 11,900 | — | — |
| 2026-01-21 | $46.32 | $48.02 | 15,300 | — | — |
| 2026-01-20 | $45.49 | $47.16 | 30,300 | — | — |
| 2026-01-16 | $47.32 | $49.05 | 6,200 | — | — |
| 2026-01-15 | $47.30 | $49.03 | 16,300 | — | — |
| 2026-01-14 | $47.51 | $49.25 | 7,000 | — | — |
| 2026-01-13 | $47.38 | $49.11 | 9,100 | — | — |
| 2026-01-12 | $48.03 | $49.79 | 8,700 | — | — |
| 2026-01-09 | $48.39 | $50.16 | 7,900 | — | — |
| 2026-01-08 | $47.82 | $49.57 | 8,600 | — | — |
| 2026-01-07 | $47.66 | $49.41 | 12,600 | — | — |
| 2026-01-06 | $49.60 | $51.42 | 14,400 | — | — |
| 2026-01-05 | $49.10 | $50.90 | 30,800 | — | — |
| 2026-01-02 | $46.68 | $48.39 | 9,900 | — | — |