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
- 2018-09-26 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 | — | — | — | $36.76 | 852 |
| 2026-09-03 | — | — | — | $36.63 | 497 |
| 2026-09-02 | — | — | — | $36.31 | 2,404 |
| 2026-09-01 | — | — | — | $35.81 | 1,120 |
| 2026-08-31 | — | — | — | $36.40 | 2,142 |
| 2026-08-28 | — | — | — | $36.48 | 1,519 |
| 2026-08-27 | $36.34 | $38.95 | 60,000 | $36.05 | 1,727 |
| 2026-08-26 | $36.39 | $39.00 | 49,800 | $36.59 | 745 |
| 2026-08-25 | $36.35 | $38.96 | 39,600 | $36.46 | 1,282 |
| 2026-08-24 | $36.56 | $39.18 | 43,600 | $36.98 | 1,246 |
| 2026-08-21 | $36.53 | $39.15 | 72,600 | $36.68 | 1,821 |
| 2026-08-20 | $36.66 | $39.29 | 36,000 | $36.45 | 1,542 |
| 2026-08-19 | $36.29 | $38.90 | 36,500 | $37.30 | 945 |
| 2026-08-18 | $37.34 | $40.02 | 46,600 | $37.45 | 2,018 |
| 2026-08-17 | $37.66 | $40.36 | 51,300 | $37.88 | 867 |
| 2026-08-14 | $37.64 | $40.34 | 47,600 | $37.98 | 1,179 |
| 2026-08-13 | $37.84 | $40.56 | 44,000 | $37.94 | 1,148 |
| 2026-08-12 | $37.88 | $40.60 | 57,700 | $37.56 | 3,014 |
| 2026-08-11 | $37.67 | $40.37 | 49,800 | $37.15 | 854 |
| 2026-08-10 | $37.31 | $39.99 | 40,700 | $37.82 | 1,342 |
| 2026-08-07 | $37.78 | $40.34 | 59,300 | $37.56 | 4,260 |
| 2026-08-06 | $37.82 | $40.38 | 73,800 | $37.66 | 1,660 |
| 2026-08-05 | $37.54 | $40.09 | 54,700 | $38.00 | 4,144 |
| 2026-08-04 | $37.94 | $40.51 | 74,700 | $37.39 | 2,217 |
| 2026-08-03 | $37.62 | $40.17 | 56,600 | $37.83 | 3,642 |
| 2026-07-31 | $37.33 | $39.86 | 38,500 | $37.28 | 2,208 |
| 2026-07-30 | $37.03 | $39.54 | 61,500 | $37.94 | 2,934 |
| 2026-07-29 | $37.83 | $40.40 | 57,700 | $37.68 | 4,295 |
| 2026-07-28 | $37.78 | $40.34 | 83,700 | $36.34 | 3,242 |
| 2026-07-27 | $36.31 | $38.77 | 67,900 | $36.17 | 4,680 |
| 2026-07-24 | $36.13 | $38.58 | 81,600 | $35.86 | 5,572 |
| 2026-07-23 | $35.63 | $38.05 | 51,300 | $34.97 | 3,470 |
| 2026-07-22 | $35.45 | $37.85 | 43,500 | $35.57 | 3,823 |
| 2026-07-21 | $35.78 | $38.21 | 60,100 | $35.25 | 2,980 |
| 2026-07-20 | $35.70 | $38.12 | 38,600 | $35.83 | 1,951 |
| 2026-07-17 | $35.84 | $38.27 | 42,900 | — | — |
| 2026-07-16 | $36.53 | $39.01 | 94,000 | — | — |
| 2026-07-15 | $35.50 | $37.91 | 49,900 | — | — |
| 2026-07-14 | $35.11 | $37.49 | 34,400 | — | — |
| 2026-07-13 | $35.41 | $37.81 | 69,100 | — | — |
| 2026-07-10 | $35.07 | $37.45 | 46,200 | — | — |
| 2026-07-09 | $34.92 | $37.29 | 69,300 | — | — |
| 2026-07-08 | $34.50 | $36.84 | 51,800 | — | — |
| 2026-07-07 | $34.89 | $37.26 | 28,900 | — | — |
| 2026-07-06 | $35.48 | $37.89 | 38,700 | — | — |
| 2026-07-02 | $35.52 | $37.93 | 69,100 | — | — |
| 2026-07-01 | $36.15 | $38.60 | 90,400 | — | — |
| 2026-06-30 | $35.12 | $37.50 | 43,500 | — | — |
| 2026-06-29 | $35.12 | $37.50 | 52,400 | — | — |
| 2026-06-26 | $35.21 | $37.60 | 291,400 | — | — |
| 2026-06-25 | $34.62 | $36.97 | 40,500 | — | — |
| 2026-06-24 | $34.40 | $36.73 | 72,400 | — | — |
| 2026-06-23 | $34.20 | $36.52 | 58,200 | — | — |
| 2026-06-22 | $33.46 | $35.73 | 59,200 | — | — |
| 2026-06-18 | $33.27 | $35.53 | 84,800 | — | — |
| 2026-06-17 | $33.17 | $35.42 | 162,900 | — | — |
| 2026-06-16 | $33.37 | $35.63 | 72,400 | — | — |
| 2026-06-15 | $33.24 | $35.49 | 67,900 | — | — |
| 2026-06-12 | $34.07 | $36.38 | 81,000 | — | — |
| 2026-06-11 | $33.67 | $35.95 | 75,400 | — | — |
| 2026-06-10 | $33.51 | $35.78 | 96,200 | — | — |
| 2026-06-09 | $33.22 | $35.47 | 75,200 | — | — |
| 2026-06-08 | $32.78 | $35.00 | 89,800 | — | — |
| 2026-06-05 | $32.66 | $34.88 | 92,500 | — | — |
| 2026-06-04 | $32.59 | $34.80 | 88,800 | — | — |
| 2026-06-03 | $31.48 | $33.62 | 63,400 | — | — |
| 2026-06-02 | $32.28 | $34.47 | 66,300 | — | — |
| 2026-06-01 | $31.63 | $33.78 | 62,200 | — | — |
| 2026-05-29 | $31.92 | $34.08 | 48,200 | — | — |
| 2026-05-28 | $31.99 | $34.16 | 36,000 | — | — |
| 2026-05-27 | $31.87 | $34.03 | 37,100 | — | — |
| 2026-05-26 | $31.79 | $33.95 | 81,500 | — | — |
| 2026-05-22 | $31.47 | $33.60 | 32,100 | — | — |
| 2026-05-21 | $31.55 | $33.69 | 48,200 | — | — |
| 2026-05-20 | $31.25 | $33.37 | 96,200 | — | — |
| 2026-05-19 | $30.62 | $32.70 | 84,100 | — | — |
| 2026-05-18 | $30.70 | $32.78 | 55,200 | — | — |
| 2026-05-15 | $30.00 | $32.03 | 49,300 | — | — |
| 2026-05-14 | $30.33 | $32.39 | 38,000 | — | — |
| 2026-05-13 | $30.10 | $32.14 | 42,000 | — | — |
| 2026-05-12 | $30.64 | $32.72 | 62,000 | — | — |
| 2026-05-11 | $30.81 | $32.90 | 61,000 | — | — |
| 2026-05-08 | $31.55 | $33.56 | 31,300 | — | — |
| 2026-05-07 | $31.53 | $33.54 | 33,400 | — | — |
| 2026-05-06 | $31.61 | $33.63 | 64,800 | — | — |
| 2026-05-05 | $31.34 | $33.34 | 66,100 | — | — |
| 2026-05-04 | $30.80 | $32.76 | 73,900 | — | — |
| 2026-05-01 | $31.61 | $33.63 | 59,400 | — | — |
| 2026-04-30 | $31.49 | $33.50 | 110,500 | — | — |
| 2026-04-29 | $31.24 | $33.23 | 84,000 | — | — |
| 2026-04-28 | $30.37 | $32.31 | 63,700 | — | — |
| 2026-04-27 | $31.82 | $33.85 | 51,900 | — | — |
| 2026-04-24 | $31.37 | $33.37 | 32,200 | — | — |
| 2026-04-23 | $31.44 | $33.44 | 30,500 | — | — |
| 2026-04-22 | $31.52 | $33.53 | 83,200 | — | — |
| 2026-04-21 | $31.59 | $33.60 | 70,900 | — | — |
| 2026-04-20 | $32.61 | $34.69 | 43,900 | — | — |
| 2026-04-17 | $32.64 | $34.72 | 61,400 | — | — |
| 2026-04-16 | $31.74 | $33.76 | 93,000 | — | — |
| 2026-04-15 | $31.90 | $33.93 | 50,400 | — | — |
| 2026-04-14 | $31.91 | $33.94 | 64,400 | — | — |
| 2026-04-13 | $31.66 | $33.68 | 74,200 | — | — |
| 2026-04-10 | $31.57 | $33.58 | 84,000 | — | — |
| 2026-04-09 | $31.84 | $33.87 | 102,200 | — | — |
| 2026-04-08 | $31.47 | $33.48 | 43,600 | — | — |
| 2026-04-07 | $30.65 | $32.60 | 133,800 | — | — |
| 2026-04-06 | $30.34 | $32.27 | 187,000 | — | — |
| 2026-04-02 | $30.32 | $32.25 | 47,600 | — | — |
| 2026-04-01 | $30.16 | $32.08 | 48,700 | — | — |
| 2026-03-31 | $29.74 | $31.64 | 101,100 | — | — |
| 2026-03-30 | $29.57 | $31.46 | 130,000 | — | — |
| 2026-03-27 | $28.96 | $30.81 | 118,800 | — | — |
| 2026-03-26 | $29.31 | $31.18 | 190,400 | — | — |
| 2026-03-25 | $29.10 | $30.96 | 73,900 | — | — |
| 2026-03-24 | $29.43 | $31.31 | 43,000 | — | — |
| 2026-03-23 | $29.50 | $31.38 | 83,400 | — | — |
| 2026-03-20 | $28.72 | $30.55 | 145,700 | — | — |
| 2026-03-19 | $28.73 | $30.56 | 82,400 | — | — |
| 2026-03-18 | $28.40 | $30.21 | 66,900 | — | — |
| 2026-03-17 | $29.03 | $30.88 | 46,000 | — | — |
| 2026-03-16 | $28.85 | $30.69 | 29,400 | — | — |
| 2026-03-13 | $28.75 | $30.58 | 43,300 | — | — |
| 2026-03-12 | $28.80 | $30.64 | 46,400 | — | — |
| 2026-03-11 | $28.74 | $30.57 | 18,600 | — | — |
| 2026-03-10 | $29.10 | $30.96 | 37,300 | — | — |
| 2026-03-09 | $29.22 | $31.08 | 49,800 | — | — |
| 2026-03-06 | $29.21 | $31.07 | 43,000 | — | — |
| 2026-03-05 | $29.59 | $31.48 | 35,200 | — | — |
| 2026-03-04 | $30.34 | $32.27 | 50,600 | — | — |
| 2026-03-03 | $29.66 | $31.55 | 39,400 | — | — |
| 2026-03-02 | $29.82 | $31.72 | 40,400 | — | — |
| 2026-02-27 | $29.41 | $31.29 | 52,100 | — | — |
| 2026-02-26 | $30.30 | $32.23 | 26,600 | — | — |
| 2026-02-25 | $30.50 | $32.44 | 30,200 | — | — |
| 2026-02-24 | $29.92 | $31.83 | 38,300 | — | — |
| 2026-02-23 | $29.72 | $31.61 | 67,900 | — | — |
| 2026-02-20 | $31.15 | $33.14 | 189,300 | — | — |
| 2026-02-19 | $31.03 | $33.01 | 42,100 | — | — |
| 2026-02-18 | $31.43 | $33.43 | 35,700 | — | — |
| 2026-02-17 | $32.00 | $34.04 | 27,700 | — | — |
| 2026-02-13 | $31.79 | $33.82 | 50,600 | — | — |
| 2026-02-12 | $31.56 | $33.57 | 47,700 | — | — |
| 2026-02-11 | $31.48 | $33.49 | 46,700 | — | — |
| 2026-02-10 | $31.97 | $34.01 | 82,700 | — | — |
| 2026-02-09 | $32.87 | $34.97 | 50,500 | — | — |
| 2026-02-06 | $32.81 | $34.77 | 109,500 | — | — |
| 2026-02-05 | $32.01 | $33.93 | 39,600 | — | — |
| 2026-02-04 | $32.33 | $34.27 | 37,400 | — | — |
| 2026-02-03 | $31.91 | $33.82 | 58,100 | — | — |
| 2026-02-02 | $31.71 | $33.61 | 63,500 | — | — |
| 2026-01-30 | $30.72 | $32.56 | 46,700 | — | — |
| 2026-01-29 | $30.42 | $32.24 | 37,300 | — | — |
| 2026-01-28 | $30.00 | $31.80 | 66,000 | — | — |
| 2026-01-27 | $30.00 | $31.80 | 41,100 | — | — |
| 2026-01-26 | $29.40 | $31.16 | 24,000 | — | — |
| 2026-01-23 | $29.36 | $31.12 | 56,100 | — | — |
| 2026-01-22 | $30.60 | $32.43 | 37,200 | — | — |
| 2026-01-21 | $30.33 | $32.15 | 37,500 | — | — |
| 2026-01-20 | $29.07 | $30.81 | 36,600 | — | — |
| 2026-01-16 | $29.54 | $31.31 | 34,600 | — | — |
| 2026-01-15 | $29.80 | $31.58 | 30,500 | — | — |
| 2026-01-14 | $29.42 | $31.18 | 21,100 | — | — |
| 2026-01-13 | $28.95 | $30.68 | 30,500 | — | — |
| 2026-01-12 | $28.92 | $30.65 | 25,500 | — | — |
| 2026-01-09 | $28.88 | $30.61 | 38,400 | — | — |
| 2026-01-08 | $28.89 | $30.62 | 44,600 | — | — |
| 2026-01-07 | $28.37 | $30.07 | 65,500 | — | — |
| 2026-01-06 | $28.49 | $30.20 | 50,000 | — | — |
| 2026-01-05 | $28.49 | $30.20 | 67,900 | — | — |
| 2026-01-02 | $28.04 | $29.72 | 50,900 | — | — |