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
- 2024-10-04 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 | — | — | — | $47.38 | 579 |
| 2026-09-03 | — | — | — | $46.95 | 226 |
| 2026-09-02 | — | — | — | $46.45 | 292 |
| 2026-09-01 | — | — | — | $45.33 | 276 |
| 2026-08-31 | — | — | — | $45.84 | 45 |
| 2026-08-28 | — | — | — | $44.72 | 303 |
| 2026-08-27 | $45.48 | $45.48 | 12,500 | $45.40 | 16 |
| 2026-08-26 | $45.30 | $45.30 | 17,100 | $45.00 | 154 |
| 2026-08-25 | $45.97 | $45.97 | 15,900 | $45.48 | 258 |
| 2026-08-24 | $45.72 | $45.72 | 10,100 | $46.34 | 240 |
| 2026-08-21 | $45.90 | $45.90 | 15,300 | $45.82 | 221 |
| 2026-08-20 | $46.25 | $46.25 | 11,000 | $46.12 | 184 |
| 2026-08-19 | $46.69 | $46.69 | 18,100 | $46.03 | 392 |
| 2026-08-18 | $47.41 | $47.41 | 15,200 | $46.36 | 405 |
| 2026-08-17 | $47.08 | $47.08 | 15,500 | $47.01 | 225 |
| 2026-08-14 | $46.85 | $46.85 | 10,900 | $48.61 | 155 |
| 2026-08-13 | $47.88 | $47.88 | 14,000 | $47.88 | 163 |
| 2026-08-12 | $48.50 | $48.50 | 17,500 | $48.41 | 111 |
| 2026-08-11 | $48.22 | $48.22 | 14,400 | $46.59 | 147 |
| 2026-08-10 | $47.92 | $47.92 | 17,100 | $46.89 | 143 |
| 2026-08-07 | $46.66 | $46.66 | 16,500 | $46.51 | 239 |
| 2026-08-06 | $48.01 | $48.01 | 32,000 | $46.56 | 1,019 |
| 2026-08-05 | $47.60 | $47.60 | 31,100 | $46.77 | 564 |
| 2026-08-04 | $47.83 | $47.83 | 61,600 | $46.63 | 987 |
| 2026-08-03 | $47.38 | $47.38 | 46,100 | $46.56 | 472 |
| 2026-07-31 | $45.54 | $45.54 | 29,900 | $46.26 | 306 |
| 2026-07-30 | $45.65 | $45.65 | 16,900 | $44.68 | 4 |
| 2026-07-29 | $44.36 | $44.36 | 17,700 | $44.01 | 471 |
| 2026-07-28 | $43.39 | $43.39 | 20,400 | $44.56 | 331 |
| 2026-07-27 | $44.60 | $44.60 | 32,500 | $42.55 | 1,032 |
| 2026-07-24 | $42.23 | $42.23 | 22,700 | $41.71 | 232 |
| 2026-07-23 | $41.22 | $41.22 | 10,700 | $41.38 | 16 |
| 2026-07-22 | $41.47 | $41.47 | 26,200 | $42.13 | 450 |
| 2026-07-21 | $41.77 | $41.77 | 39,600 | $42.08 | 540 |
| 2026-07-20 | $40.84 | $40.84 | 34,100 | $41.92 | 134 |
| 2026-07-17 | $41.93 | $41.93 | 15,900 | — | — |
| 2026-07-16 | $42.50 | $42.50 | 20,700 | — | — |
| 2026-07-15 | $41.88 | $41.88 | 13,800 | — | — |
| 2026-07-14 | $41.37 | $41.37 | 64,900 | — | — |
| 2026-07-13 | $41.67 | $41.67 | 17,300 | — | — |
| 2026-07-10 | $41.89 | $41.89 | 7,900 | — | — |
| 2026-07-09 | $41.93 | $41.93 | 24,900 | — | — |
| 2026-07-08 | $41.24 | $41.24 | 20,000 | — | — |
| 2026-07-07 | $41.80 | $41.80 | 20,100 | — | — |
| 2026-07-06 | $43.38 | $43.38 | 16,700 | — | — |
| 2026-07-02 | $43.95 | $43.95 | 34,000 | — | — |
| 2026-07-01 | $43.98 | $43.98 | 10,200 | — | — |
| 2026-06-30 | $42.05 | $42.05 | 10,900 | — | — |
| 2026-06-29 | $40.47 | $40.47 | 12,100 | — | — |
| 2026-06-26 | $39.49 | $39.49 | 62,500 | — | — |
| 2026-06-25 | $38.01 | $38.01 | 5,800 | — | — |
| 2026-06-24 | $37.51 | $37.51 | 6,700 | — | — |
| 2026-06-23 | $37.88 | $37.88 | 5,100 | — | — |
| 2026-06-22 | $37.10 | $37.10 | 29,000 | — | — |
| 2026-06-18 | $40.47 | $40.47 | 34,300 | — | — |
| 2026-06-17 | $37.29 | $37.29 | 4,300 | — | — |
| 2026-06-16 | $37.74 | $37.74 | 34,100 | — | — |
| 2026-06-15 | $37.75 | $37.75 | 2,700 | — | — |
| 2026-06-12 | $37.36 | $37.36 | 8,000 | — | — |
| 2026-06-11 | $38.36 | $38.36 | 3,900 | — | — |
| 2026-06-10 | $37.49 | $37.49 | 6,200 | — | — |
| 2026-06-09 | $36.80 | $36.80 | 5,000 | — | — |
| 2026-06-08 | $36.55 | $36.55 | 9,100 | — | — |
| 2026-06-05 | $36.20 | $36.20 | 8,000 | — | — |
| 2026-06-04 | $36.39 | $36.39 | 3,500 | — | — |
| 2026-06-03 | $36.06 | $36.06 | 4,400 | — | — |
| 2026-06-02 | $35.95 | $35.95 | 4,100 | — | — |
| 2026-06-01 | $36.22 | $36.22 | 1,900 | — | — |
| 2026-05-29 | $36.25 | $36.25 | 3,300 | — | — |
| 2026-05-28 | $36.49 | $36.49 | 19,600 | — | — |
| 2026-05-27 | $36.15 | $36.15 | 10,400 | — | — |
| 2026-05-26 | $36.00 | $36.00 | 11,400 | — | — |
| 2026-05-22 | $36.65 | $36.65 | 3,600 | — | — |
| 2026-05-21 | $36.84 | $36.84 | 4,400 | — | — |
| 2026-05-20 | $37.42 | $37.42 | 1,500 | — | — |
| 2026-05-19 | $37.31 | $37.31 | 2,200 | — | — |
| 2026-05-18 | $37.39 | $37.39 | 1,200 | — | — |
| 2026-05-15 | $36.80 | $36.80 | 2,200 | — | — |
| 2026-05-14 | $36.80 | $36.80 | 3,000 | — | — |
| 2026-05-13 | $37.95 | $37.95 | 8,500 | — | — |
| 2026-05-12 | $37.02 | $37.02 | 1,000 | — | — |
| 2026-05-11 | $36.81 | $36.81 | 2,200 | — | — |
| 2026-05-08 | $37.20 | $37.20 | 1,300 | — | — |
| 2026-05-07 | $37.30 | $37.30 | 2,100 | — | — |
| 2026-05-06 | $37.20 | $37.20 | 3,400 | — | — |
| 2026-05-05 | $36.43 | $36.43 | 4,900 | — | — |
| 2026-05-04 | $36.54 | $36.54 | 2,800 | — | — |
| 2026-05-01 | $37.75 | $37.75 | 4,000 | — | — |
| 2026-04-30 | $37.16 | $37.16 | 5,200 | — | — |
| 2026-04-29 | $37.00 | $37.00 | 7,900 | — | — |
| 2026-04-28 | $35.96 | $35.96 | 2,600 | — | — |
| 2026-04-27 | $35.03 | $35.03 | 5,000 | — | — |
| 2026-04-24 | $35.10 | $35.10 | 5,600 | — | — |
| 2026-04-23 | $35.78 | $35.78 | 1,000 | — | — |
| 2026-04-22 | $35.70 | $35.70 | 700 | — | — |
| 2026-04-21 | $35.81 | $35.81 | 1,900 | — | — |
| 2026-04-20 | $35.93 | $35.93 | 2,700 | — | — |
| 2026-04-17 | $35.93 | $35.93 | 4,100 | — | — |
| 2026-04-16 | $35.26 | $35.26 | 2,800 | — | — |
| 2026-04-15 | $36.11 | $36.11 | 900 | — | — |
| 2026-04-14 | $36.11 | $36.11 | 1,800 | — | — |
| 2026-04-13 | $35.96 | $35.96 | 4,100 | — | — |
| 2026-04-10 | $35.80 | $35.80 | 1,600 | — | — |
| 2026-04-09 | $36.04 | $36.04 | 7,400 | — | — |
| 2026-04-08 | $34.83 | $34.83 | 6,200 | — | — |
| 2026-04-07 | $35.54 | $35.54 | 3,900 | — | — |
| 2026-04-06 | $35.07 | $35.07 | 1,600 | — | — |
| 2026-04-02 | $34.90 | $34.90 | 1,300 | — | — |
| 2026-04-01 | $34.90 | $34.90 | 2,600 | — | — |
| 2026-03-31 | $34.90 | $34.90 | 2,100 | — | — |
| 2026-03-30 | $35.65 | $35.65 | 4,200 | — | — |
| 2026-03-27 | $34.92 | $34.92 | 1,600 | — | — |
| 2026-03-26 | $35.17 | $35.17 | 1,600 | — | — |
| 2026-03-25 | $35.38 | $35.38 | 1,300 | — | — |
| 2026-03-24 | $36.15 | $36.15 | 3,100 | — | — |
| 2026-03-23 | $36.59 | $36.59 | 5,700 | — | — |
| 2026-03-20 | $34.86 | $34.86 | 17,800 | — | — |
| 2026-03-19 | $36.32 | $36.32 | 5,000 | — | — |
| 2026-03-18 | $34.98 | $34.98 | 4,300 | — | — |
| 2026-03-17 | $36.29 | $36.29 | 3,300 | — | — |
| 2026-03-16 | $35.51 | $35.51 | 1,800 | — | — |
| 2026-03-13 | $35.19 | $35.19 | 2,800 | — | — |
| 2026-03-12 | $34.90 | $34.90 | 1,100 | — | — |
| 2026-03-11 | $35.51 | $35.51 | 5,400 | — | — |
| 2026-03-10 | $35.00 | $35.00 | 3,700 | — | — |
| 2026-03-09 | $34.66 | $34.66 | 5,300 | — | — |
| 2026-03-06 | $34.78 | $34.78 | 6,800 | — | — |
| 2026-03-05 | $35.25 | $35.25 | 10,400 | — | — |
| 2026-03-04 | $35.88 | $35.88 | 1,800 | — | — |
| 2026-03-03 | $35.58 | $35.58 | 5,200 | — | — |
| 2026-03-02 | $35.85 | $35.85 | 6,000 | — | — |
| 2026-02-27 | $34.50 | $34.50 | 4,700 | — | — |
| 2026-02-26 | $35.88 | $35.88 | 6,700 | — | — |
| 2026-02-25 | $35.34 | $35.34 | 14,300 | — | — |
| 2026-02-24 | $35.27 | $35.27 | 8,500 | — | — |
| 2026-02-23 | $35.30 | $35.30 | 2,900 | — | — |
| 2026-02-20 | $35.60 | $35.60 | 2,500 | — | — |
| 2026-02-19 | $35.25 | $35.25 | 1,000 | — | — |
| 2026-02-18 | $35.35 | $35.35 | 1,500 | — | — |
| 2026-02-17 | $35.42 | $35.42 | 2,500 | — | — |
| 2026-02-13 | $35.15 | $35.15 | 2,600 | — | — |
| 2026-02-12 | $35.54 | $35.54 | 9,300 | — | — |
| 2026-02-11 | $35.00 | $35.00 | 13,000 | — | — |
| 2026-02-10 | $35.00 | $35.00 | 6,100 | — | — |
| 2026-02-09 | $36.15 | $36.15 | 1,100 | — | — |
| 2026-02-06 | $36.80 | $36.80 | 4,200 | — | — |
| 2026-02-05 | $36.49 | $36.49 | 2,900 | — | — |
| 2026-02-04 | $37.70 | $37.70 | 5,500 | — | — |
| 2026-02-03 | $38.01 | $38.01 | 6,600 | — | — |
| 2026-02-02 | $37.04 | $37.04 | 4,200 | — | — |
| 2026-01-30 | $35.24 | $35.24 | 10,600 | — | — |
| 2026-01-29 | $34.21 | $34.21 | 7,600 | — | — |
| 2026-01-28 | $33.15 | $33.15 | 2,700 | — | — |
| 2026-01-27 | $33.71 | $33.71 | 800 | — | — |
| 2026-01-26 | $33.29 | $33.29 | 1,000 | — | — |
| 2026-01-23 | $33.30 | $33.30 | 1,600 | — | — |
| 2026-01-22 | $33.54 | $33.54 | 2,900 | — | — |
| 2026-01-21 | $33.42 | $33.42 | 9,400 | — | — |
| 2026-01-20 | $32.40 | $32.40 | 1,600 | — | — |
| 2026-01-16 | $32.55 | $32.55 | 4,200 | — | — |
| 2026-01-15 | $32.27 | $32.27 | 4,500 | — | — |
| 2026-01-14 | $32.92 | $32.92 | 2,100 | — | — |
| 2026-01-13 | $33.33 | $33.33 | 3,700 | — | — |
| 2026-01-12 | $33.12 | $33.12 | 2,000 | — | — |
| 2026-01-09 | $33.16 | $33.16 | 3,100 | — | — |
| 2026-01-08 | $32.09 | $32.09 | 16,600 | — | — |
| 2026-01-07 | $33.95 | $33.95 | 8,000 | — | — |
| 2026-01-06 | $35.70 | $35.70 | 3,100 | — | — |
| 2026-01-05 | $36.46 | $36.46 | 11,100 | — | — |
| 2026-01-02 | $34.65 | $34.65 | 1,800 | — | — |