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
- 2017-06-30 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 | — | — | — | $38.46 | 14,208 |
| 2026-09-03 | — | — | — | $38.43 | 10,522 |
| 2026-09-02 | — | — | — | $37.99 | 23,856 |
| 2026-09-01 | — | — | — | $37.92 | 11,186 |
| 2026-08-31 | — | — | — | $38.02 | 11,419 |
| 2026-08-28 | — | — | — | $38.28 | 6,265 |
| 2026-08-27 | $38.26 | $42.18 | 238,000 | $37.89 | 9,983 |
| 2026-08-26 | $38.26 | $42.18 | 276,300 | $38.05 | 26,965 |
| 2026-08-25 | $38.11 | $42.01 | 114,300 | $38.33 | 4,859 |
| 2026-08-24 | $38.37 | $42.30 | 165,400 | $38.31 | 10,166 |
| 2026-08-21 | $38.25 | $42.17 | 350,000 | $38.54 | 10,666 |
| 2026-08-20 | $38.33 | $42.26 | 260,700 | $37.75 | 12,533 |
| 2026-08-19 | $38.13 | $42.04 | 227,000 | $38.97 | 8,786 |
| 2026-08-18 | $39.09 | $43.09 | 183,300 | $38.94 | 6,098 |
| 2026-08-17 | $39.15 | $43.16 | 406,700 | $39.12 | 16,521 |
| 2026-08-14 | $39.27 | $43.29 | 152,800 | $39.15 | 6,440 |
| 2026-08-13 | $39.26 | $43.28 | 177,600 | $39.40 | 14,384 |
| 2026-08-12 | $39.23 | $43.25 | 150,500 | $38.97 | 6,946 |
| 2026-08-11 | $38.78 | $42.75 | 154,600 | $38.51 | 6,908 |
| 2026-08-10 | $38.45 | $42.39 | 202,400 | $38.39 | 8,344 |
| 2026-08-07 | $38.83 | $42.81 | 171,800 | $39.17 | 6,438 |
| 2026-08-06 | $39.31 | $43.34 | 201,300 | $39.42 | 6,904 |
| 2026-08-05 | $39.52 | $43.57 | 168,800 | $39.64 | 7,938 |
| 2026-08-04 | $39.75 | $43.82 | 221,400 | $39.43 | 7,412 |
| 2026-08-03 | $39.78 | $43.70 | 312,000 | $39.69 | 14,925 |
| 2026-07-31 | $39.27 | $43.14 | 208,400 | $39.00 | 10,517 |
| 2026-07-30 | $39.22 | $43.09 | 257,000 | $39.24 | 16,243 |
| 2026-07-29 | $39.15 | $43.01 | 281,800 | $38.84 | 17,949 |
| 2026-07-28 | $39.20 | $43.06 | 281,300 | $39.12 | 21,150 |
| 2026-07-27 | $38.68 | $42.49 | 333,500 | $38.76 | 22,935 |
| 2026-07-24 | $38.60 | $42.40 | 475,300 | $38.15 | 26,374 |
| 2026-07-23 | $37.64 | $41.35 | 408,700 | $37.36 | 25,602 |
| 2026-07-22 | $37.75 | $41.47 | 279,200 | $37.75 | 9,647 |
| 2026-07-21 | $38.12 | $41.88 | 401,500 | $37.91 | 8,891 |
| 2026-07-20 | $37.87 | $41.60 | 229,500 | $37.98 | 15,578 |
| 2026-07-17 | $38.06 | $41.81 | 377,500 | — | — |
| 2026-07-16 | $38.72 | $42.54 | 286,700 | — | — |
| 2026-07-15 | $37.48 | $41.17 | 259,800 | — | — |
| 2026-07-14 | $37.20 | $40.87 | 193,200 | — | — |
| 2026-07-13 | $37.37 | $41.05 | 155,000 | — | — |
| 2026-07-10 | $37.24 | $40.91 | 191,700 | — | — |
| 2026-07-09 | $37.15 | $40.81 | 293,300 | — | — |
| 2026-07-08 | $36.60 | $40.21 | 383,400 | — | — |
| 2026-07-07 | $37.01 | $40.66 | 268,600 | — | — |
| 2026-07-06 | $37.38 | $41.06 | 587,800 | — | — |
| 2026-07-02 | $37.44 | $41.13 | 444,100 | — | — |
| 2026-07-01 | $38.33 | $42.11 | 410,200 | — | — |
| 2026-06-30 | $37.66 | $41.37 | 380,300 | — | — |
| 2026-06-29 | $37.61 | $41.32 | 468,900 | — | — |
| 2026-06-26 | $37.55 | $41.25 | 1,283,000 | — | — |
| 2026-06-25 | $36.79 | $40.42 | 318,900 | — | — |
| 2026-06-24 | $36.49 | $40.09 | 287,700 | — | — |
| 2026-06-23 | $35.98 | $39.53 | 257,400 | — | — |
| 2026-06-22 | $35.48 | $38.98 | 266,800 | — | — |
| 2026-06-18 | $35.15 | $38.61 | 395,000 | — | — |
| 2026-06-17 | $35.06 | $38.52 | 361,200 | — | — |
| 2026-06-16 | $35.21 | $38.68 | 416,900 | — | — |
| 2026-06-15 | $35.02 | $38.47 | 302,400 | — | — |
| 2026-06-12 | $35.40 | $38.89 | 189,900 | — | — |
| 2026-06-11 | $35.08 | $38.54 | 292,900 | — | — |
| 2026-06-10 | $34.70 | $38.12 | 358,400 | — | — |
| 2026-06-09 | $34.52 | $37.92 | 505,400 | — | — |
| 2026-06-08 | $33.91 | $37.25 | 731,700 | — | — |
| 2026-06-05 | $33.78 | $37.11 | 220,000 | — | — |
| 2026-06-04 | $33.50 | $36.80 | 230,300 | — | — |
| 2026-06-03 | $32.74 | $35.97 | 208,400 | — | — |
| 2026-06-02 | $33.41 | $36.70 | 180,800 | — | — |
| 2026-06-01 | $32.80 | $36.03 | 158,200 | — | — |
| 2026-05-29 | $33.09 | $36.35 | 152,100 | — | — |
| 2026-05-28 | $33.14 | $36.41 | 125,000 | — | — |
| 2026-05-27 | $33.18 | $36.45 | 158,300 | — | — |
| 2026-05-26 | $33.40 | $36.69 | 166,600 | — | — |
| 2026-05-22 | $33.17 | $36.44 | 167,100 | — | — |
| 2026-05-21 | $33.03 | $36.29 | 168,100 | — | — |
| 2026-05-20 | $32.81 | $36.04 | 168,100 | — | — |
| 2026-05-19 | $32.30 | $35.48 | 185,100 | — | — |
| 2026-05-18 | $32.35 | $35.54 | 172,700 | — | — |
| 2026-05-15 | $31.88 | $35.02 | 206,400 | — | — |
| 2026-05-14 | $32.57 | $35.78 | 124,800 | — | — |
| 2026-05-13 | $32.33 | $35.52 | 199,000 | — | — |
| 2026-05-12 | $32.68 | $35.90 | 147,500 | — | — |
| 2026-05-11 | $32.60 | $35.81 | 226,000 | — | — |
| 2026-05-08 | $33.16 | $36.43 | 230,500 | — | — |
| 2026-05-07 | $33.36 | $36.65 | 193,000 | — | — |
| 2026-05-06 | $33.22 | $36.49 | 249,500 | — | — |
| 2026-05-05 | $32.96 | $36.21 | 394,900 | — | — |
| 2026-05-04 | $32.04 | $35.07 | 803,500 | — | — |
| 2026-05-01 | $32.56 | $35.64 | 988,200 | — | — |
| 2026-04-30 | $32.15 | $35.19 | 541,800 | — | — |
| 2026-04-29 | $32.40 | $35.46 | 156,000 | — | — |
| 2026-04-28 | $33.12 | $36.25 | 161,600 | — | — |
| 2026-04-27 | $33.00 | $36.12 | 250,800 | — | — |
| 2026-04-24 | $33.03 | $36.15 | 350,200 | — | — |
| 2026-04-23 | $33.06 | $36.18 | 122,400 | — | — |
| 2026-04-22 | $33.09 | $36.22 | 126,800 | — | — |
| 2026-04-21 | $33.15 | $36.28 | 174,100 | — | — |
| 2026-04-20 | $33.48 | $36.64 | 153,900 | — | — |
| 2026-04-17 | $33.72 | $36.90 | 209,600 | — | — |
| 2026-04-16 | $33.11 | $36.24 | 154,200 | — | — |
| 2026-04-15 | $33.16 | $36.29 | 137,500 | — | — |
| 2026-04-14 | $33.34 | $36.49 | 125,000 | — | — |
| 2026-04-13 | $33.41 | $36.57 | 190,700 | — | — |
| 2026-04-10 | $33.15 | $36.28 | 124,500 | — | — |
| 2026-04-09 | $33.50 | $36.66 | 252,000 | — | — |
| 2026-04-08 | $33.09 | $36.22 | 167,600 | — | — |
| 2026-04-07 | $32.32 | $35.37 | 134,800 | — | — |
| 2026-04-06 | $32.18 | $35.22 | 200,500 | — | — |
| 2026-04-02 | $31.91 | $34.92 | 216,800 | — | — |
| 2026-04-01 | $31.91 | $34.92 | 143,100 | — | — |
| 2026-03-31 | $31.57 | $34.55 | 206,700 | — | — |
| 2026-03-30 | $31.17 | $34.11 | 112,400 | — | — |
| 2026-03-27 | $30.81 | $33.72 | 130,200 | — | — |
| 2026-03-26 | $31.13 | $34.07 | 105,600 | — | — |
| 2026-03-25 | $31.08 | $34.02 | 95,800 | — | — |
| 2026-03-24 | $31.12 | $34.06 | 122,200 | — | — |
| 2026-03-23 | $30.94 | $33.86 | 156,700 | — | — |
| 2026-03-20 | $30.26 | $33.12 | 540,800 | — | — |
| 2026-03-19 | $30.39 | $33.26 | 139,400 | — | — |
| 2026-03-18 | $30.01 | $32.84 | 149,400 | — | — |
| 2026-03-17 | $30.31 | $33.17 | 157,800 | — | — |
| 2026-03-16 | $30.55 | $33.44 | 177,200 | — | — |
| 2026-03-13 | $30.50 | $33.38 | 172,400 | — | — |
| 2026-03-12 | $30.49 | $33.37 | 121,800 | — | — |
| 2026-03-11 | $30.61 | $33.50 | 148,900 | — | — |
| 2026-03-10 | $30.94 | $33.86 | 310,200 | — | — |
| 2026-03-09 | $30.95 | $33.87 | 187,800 | — | — |
| 2026-03-06 | $30.82 | $33.73 | 144,700 | — | — |
| 2026-03-05 | $31.36 | $34.32 | 139,400 | — | — |
| 2026-03-04 | $31.92 | $34.93 | 161,100 | — | — |
| 2026-03-03 | $31.76 | $34.76 | 134,300 | — | — |
| 2026-03-02 | $31.72 | $34.72 | 159,100 | — | — |
| 2026-02-27 | $31.20 | $34.15 | 214,200 | — | — |
| 2026-02-26 | $32.53 | $35.60 | 184,900 | — | — |
| 2026-02-25 | $32.37 | $35.43 | 125,400 | — | — |
| 2026-02-24 | $31.87 | $34.88 | 191,600 | — | — |
| 2026-02-23 | $31.87 | $34.88 | 215,200 | — | — |
| 2026-02-20 | $33.13 | $36.26 | 112,100 | — | — |
| 2026-02-19 | $32.85 | $35.95 | 185,200 | — | — |
| 2026-02-18 | $32.96 | $36.07 | 180,700 | — | — |
| 2026-02-17 | $33.17 | $36.30 | 168,800 | — | — |
| 2026-02-13 | $32.88 | $35.99 | 141,500 | — | — |
| 2026-02-12 | $32.50 | $35.57 | 157,200 | — | — |
| 2026-02-11 | $32.69 | $35.78 | 134,300 | — | — |
| 2026-02-10 | $33.06 | $36.18 | 157,900 | — | — |
| 2026-02-09 | $33.52 | $36.69 | 140,600 | — | — |
| 2026-02-06 | $33.51 | $36.68 | 179,100 | — | — |
| 2026-02-05 | $33.26 | $36.40 | 205,400 | — | — |
| 2026-02-04 | $33.10 | $36.23 | 175,800 | — | — |
| 2026-02-03 | $32.68 | $35.77 | 237,000 | — | — |
| 2026-02-02 | $32.76 | $35.72 | 192,300 | — | — |
| 2026-01-30 | $31.93 | $34.82 | 290,800 | — | — |
| 2026-01-29 | $31.84 | $34.72 | 283,500 | — | — |
| 2026-01-28 | $30.99 | $33.79 | 203,200 | — | — |
| 2026-01-27 | $31.88 | $34.76 | 269,200 | — | — |
| 2026-01-26 | $31.14 | $33.96 | 280,600 | — | — |
| 2026-01-23 | $30.95 | $33.75 | 431,600 | — | — |
| 2026-01-22 | $31.71 | $34.58 | 194,700 | — | — |
| 2026-01-21 | $31.59 | $34.45 | 271,900 | — | — |
| 2026-01-20 | $30.19 | $32.92 | 182,600 | — | — |
| 2026-01-16 | $30.70 | $33.48 | 273,900 | — | — |
| 2026-01-15 | $30.95 | $33.75 | 173,400 | — | — |
| 2026-01-14 | $30.33 | $33.07 | 249,800 | — | — |
| 2026-01-13 | $29.69 | $32.38 | 166,200 | — | — |
| 2026-01-12 | $29.54 | $32.21 | 139,000 | — | — |
| 2026-01-09 | $29.78 | $32.47 | 137,700 | — | — |
| 2026-01-08 | $30.35 | $33.09 | 203,700 | — | — |
| 2026-01-07 | $29.55 | $32.22 | 210,700 | — | — |
| 2026-01-06 | $29.60 | $32.28 | 237,500 | — | — |
| 2026-01-05 | $29.70 | $32.39 | 228,200 | — | — |
| 2026-01-02 | $29.04 | $31.67 | 170,900 | — | — |