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
- 2021-09-30 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 | — | — | — | $34.92 | 5,170 |
| 2026-09-03 | — | — | — | $34.34 | 5,716 |
| 2026-09-02 | — | — | — | $36.93 | 19,045 |
| 2026-09-01 | — | — | — | $37.87 | 11,467 |
| 2026-08-31 | — | — | — | $37.64 | 5,670 |
| 2026-08-28 | — | — | — | $39.78 | 7,930 |
| 2026-08-27 | $39.85 | $39.85 | 190,900 | $38.75 | 6,701 |
| 2026-08-26 | $38.39 | $38.39 | 142,300 | $38.88 | 7,498 |
| 2026-08-25 | $38.95 | $38.95 | 172,800 | $38.79 | 5,950 |
| 2026-08-24 | $38.70 | $38.70 | 174,800 | $38.24 | 4,492 |
| 2026-08-21 | $38.77 | $38.77 | 323,400 | $37.33 | 4,148 |
| 2026-08-20 | $37.19 | $37.19 | 227,200 | $37.58 | 4,456 |
| 2026-08-19 | $38.12 | $38.12 | 220,800 | $38.09 | 9,955 |
| 2026-08-18 | $38.09 | $38.09 | 208,600 | $37.62 | 4,695 |
| 2026-08-17 | $36.84 | $36.84 | 216,300 | $38.54 | 5,938 |
| 2026-08-14 | $39.07 | $39.07 | 147,800 | $38.81 | 6,863 |
| 2026-08-13 | $39.10 | $39.10 | 139,200 | $37.59 | 6,529 |
| 2026-08-12 | $37.94 | $37.94 | 200,400 | $37.03 | 6,245 |
| 2026-08-11 | $36.95 | $36.95 | 135,700 | $36.55 | 5,999 |
| 2026-08-10 | $36.98 | $36.98 | 195,500 | $35.98 | 8,544 |
| 2026-08-07 | $35.14 | $35.14 | 186,400 | $34.75 | 7,205 |
| 2026-08-06 | $37.33 | $37.33 | 92,400 | $37.56 | 2,677 |
| 2026-08-05 | $38.17 | $38.17 | 98,300 | $38.99 | 5,003 |
| 2026-08-04 | $38.50 | $38.50 | 119,300 | $37.47 | 4,490 |
| 2026-08-03 | $37.52 | $37.52 | 91,300 | $37.17 | 3,545 |
| 2026-07-31 | $36.40 | $36.40 | 111,300 | $35.67 | 4,037 |
| 2026-07-30 | $35.73 | $35.73 | 125,000 | $36.51 | 10,312 |
| 2026-07-29 | $36.71 | $36.71 | 102,800 | $36.77 | 3,735 |
| 2026-07-28 | $37.13 | $37.13 | 138,000 | $36.60 | 4,643 |
| 2026-07-27 | $36.35 | $36.35 | 99,700 | $37.18 | 3,439 |
| 2026-07-24 | $36.37 | $36.37 | 106,300 | $35.44 | 5,237 |
| 2026-07-23 | $34.55 | $34.55 | 148,000 | $33.71 | 8,847 |
| 2026-07-22 | $34.27 | $34.27 | 148,400 | $34.86 | 4,560 |
| 2026-07-21 | $36.11 | $36.11 | 158,400 | $37.02 | 8,123 |
| 2026-07-20 | $36.70 | $36.70 | 107,000 | $37.07 | 4,166 |
| 2026-07-17 | $37.44 | $37.44 | 93,200 | — | — |
| 2026-07-16 | $38.07 | $38.07 | 193,800 | — | — |
| 2026-07-15 | $37.41 | $37.41 | 121,900 | — | — |
| 2026-07-14 | $38.10 | $38.10 | 119,100 | — | — |
| 2026-07-13 | $37.79 | $37.79 | 115,600 | — | — |
| 2026-07-10 | $37.51 | $37.51 | 103,100 | — | — |
| 2026-07-09 | $37.35 | $37.35 | 117,800 | — | — |
| 2026-07-08 | $36.34 | $36.34 | 120,900 | — | — |
| 2026-07-07 | $36.67 | $36.67 | 196,600 | — | — |
| 2026-07-06 | $37.15 | $37.15 | 147,500 | — | — |
| 2026-07-02 | $37.94 | $37.94 | 112,300 | — | — |
| 2026-07-01 | $38.76 | $38.76 | 165,100 | — | — |
| 2026-06-30 | $38.15 | $38.15 | 134,500 | — | — |
| 2026-06-29 | $38.26 | $38.26 | 148,400 | — | — |
| 2026-06-26 | $36.72 | $36.72 | 545,300 | — | — |
| 2026-06-25 | $35.03 | $35.03 | 131,600 | — | — |
| 2026-06-24 | $35.20 | $35.20 | 154,800 | — | — |
| 2026-06-23 | $33.76 | $33.76 | 104,800 | — | — |
| 2026-06-22 | $33.17 | $33.17 | 240,100 | — | — |
| 2026-06-18 | $34.14 | $34.14 | 232,400 | — | — |
| 2026-06-17 | $34.19 | $34.19 | 117,000 | — | — |
| 2026-06-16 | $34.72 | $34.72 | 103,400 | — | — |
| 2026-06-15 | $34.66 | $34.66 | 110,400 | — | — |
| 2026-06-12 | $34.81 | $34.81 | 112,800 | — | — |
| 2026-06-11 | $34.90 | $34.90 | 118,400 | — | — |
| 2026-06-10 | $34.23 | $34.23 | 151,400 | — | — |
| 2026-06-09 | $34.22 | $34.22 | 109,600 | — | — |
| 2026-06-08 | $33.58 | $33.58 | 139,800 | — | — |
| 2026-06-05 | $33.50 | $33.50 | 151,800 | — | — |
| 2026-06-04 | $34.36 | $34.36 | 180,600 | — | — |
| 2026-06-03 | $33.69 | $33.69 | 190,800 | — | — |
| 2026-06-02 | $34.71 | $34.71 | 157,700 | — | — |
| 2026-06-01 | $35.51 | $35.51 | 266,700 | — | — |
| 2026-05-29 | $34.35 | $34.35 | 186,700 | — | — |
| 2026-05-28 | $32.02 | $32.02 | 198,500 | — | — |
| 2026-05-27 | $30.40 | $30.40 | 166,300 | — | — |
| 2026-05-26 | $29.64 | $29.64 | 181,200 | — | — |
| 2026-05-22 | $28.17 | $28.17 | 149,800 | — | — |
| 2026-05-21 | $27.93 | $27.93 | 230,100 | — | — |
| 2026-05-20 | $28.28 | $28.28 | 184,300 | — | — |
| 2026-05-19 | $27.63 | $27.63 | 211,200 | — | — |
| 2026-05-18 | $28.32 | $28.32 | 170,000 | — | — |
| 2026-05-15 | $28.32 | $28.32 | 160,500 | — | — |
| 2026-05-14 | $28.98 | $28.98 | 169,600 | — | — |
| 2026-05-13 | $28.57 | $28.57 | 171,400 | — | — |
| 2026-05-12 | $29.33 | $29.33 | 180,500 | — | — |
| 2026-05-11 | $30.51 | $30.51 | 280,600 | — | — |
| 2026-05-08 | $34.00 | $34.00 | 612,400 | — | — |
| 2026-05-07 | $28.29 | $28.29 | 116,400 | — | — |
| 2026-05-06 | $26.73 | $26.73 | 181,800 | — | — |
| 2026-05-05 | $27.58 | $27.58 | 53,000 | — | — |
| 2026-05-04 | $27.65 | $27.65 | 104,000 | — | — |
| 2026-05-01 | $27.46 | $27.46 | 80,300 | — | — |
| 2026-04-30 | $25.88 | $25.88 | 102,700 | — | — |
| 2026-04-29 | $25.17 | $25.17 | 88,600 | — | — |
| 2026-04-28 | $26.83 | $26.83 | 80,600 | — | — |
| 2026-04-27 | $27.11 | $27.11 | 88,400 | — | — |
| 2026-04-24 | $26.72 | $26.72 | 92,700 | — | — |
| 2026-04-23 | $25.82 | $25.82 | 123,100 | — | — |
| 2026-04-22 | $27.47 | $27.47 | 84,300 | — | — |
| 2026-04-21 | $28.05 | $28.05 | 106,500 | — | — |
| 2026-04-20 | $28.42 | $28.42 | 120,700 | — | — |
| 2026-04-17 | $27.57 | $27.57 | 94,800 | — | — |
| 2026-04-16 | $26.37 | $26.37 | 73,200 | — | — |
| 2026-04-15 | $25.46 | $25.46 | 136,300 | — | — |
| 2026-04-14 | $24.65 | $24.65 | 105,500 | — | — |
| 2026-04-13 | $24.75 | $24.75 | 100,700 | — | — |
| 2026-04-10 | $23.90 | $23.90 | 94,000 | — | — |
| 2026-04-09 | $24.93 | $24.93 | 103,700 | — | — |
| 2026-04-08 | $24.90 | $24.90 | 89,900 | — | — |
| 2026-04-07 | $24.62 | $24.62 | 94,600 | — | — |
| 2026-04-06 | $24.57 | $24.57 | 98,300 | — | — |
| 2026-04-02 | $23.96 | $23.96 | 89,400 | — | — |
| 2026-04-01 | $23.67 | $23.67 | 133,900 | — | — |
| 2026-03-31 | $23.74 | $23.74 | 113,600 | — | — |
| 2026-03-30 | $23.66 | $23.66 | 145,900 | — | — |
| 2026-03-27 | $24.43 | $24.43 | 108,900 | — | — |
| 2026-03-26 | $25.06 | $25.06 | 97,200 | — | — |
| 2026-03-25 | $24.71 | $24.71 | 148,100 | — | — |
| 2026-03-24 | $25.33 | $25.33 | 167,800 | — | — |
| 2026-03-23 | $27.34 | $27.34 | 168,600 | — | — |
| 2026-03-20 | $26.70 | $26.70 | 357,500 | — | — |
| 2026-03-19 | $27.98 | $27.98 | 170,500 | — | — |
| 2026-03-18 | $27.95 | $27.95 | 162,600 | — | — |
| 2026-03-17 | $29.81 | $29.81 | 99,600 | — | — |
| 2026-03-16 | $29.64 | $29.64 | 182,200 | — | — |
| 2026-03-13 | $30.05 | $30.05 | 157,900 | — | — |
| 2026-03-12 | $30.10 | $30.10 | 155,300 | — | — |
| 2026-03-11 | $29.94 | $29.94 | 153,500 | — | — |
| 2026-03-10 | $29.93 | $29.93 | 139,800 | — | — |
| 2026-03-09 | $30.48 | $30.48 | 133,000 | — | — |
| 2026-03-06 | $30.55 | $30.55 | 95,400 | — | — |
| 2026-03-05 | $31.54 | $31.54 | 138,200 | — | — |
| 2026-03-04 | $31.48 | $31.48 | 131,400 | — | — |
| 2026-03-03 | $30.58 | $30.58 | 155,300 | — | — |
| 2026-03-02 | $29.78 | $29.78 | 228,600 | — | — |
| 2026-02-27 | $30.08 | $30.08 | 210,000 | — | — |
| 2026-02-26 | $30.74 | $30.74 | 180,600 | — | — |
| 2026-02-25 | $29.64 | $29.64 | 279,200 | — | — |
| 2026-02-24 | $30.15 | $30.15 | 226,000 | — | — |
| 2026-02-23 | $29.22 | $29.22 | 289,500 | — | — |
| 2026-02-20 | $29.87 | $29.87 | 270,500 | — | — |
| 2026-02-19 | $28.75 | $28.75 | 270,100 | — | — |
| 2026-02-18 | $28.34 | $28.34 | 355,000 | — | — |
| 2026-02-17 | $28.72 | $28.72 | 321,400 | — | — |
| 2026-02-13 | $29.61 | $29.61 | 376,000 | — | — |
| 2026-02-12 | $27.20 | $27.20 | 335,000 | — | — |
| 2026-02-11 | $26.88 | $26.88 | 567,300 | — | — |
| 2026-02-10 | $24.24 | $24.24 | 413,300 | — | — |
| 2026-02-09 | $22.68 | $22.68 | 270,300 | — | — |
| 2026-02-06 | $23.67 | $23.67 | 395,800 | — | — |
| 2026-02-05 | $22.90 | $22.90 | 668,400 | — | — |
| 2026-02-04 | $23.02 | $23.02 | 493,500 | — | — |
| 2026-02-03 | $22.01 | $22.01 | 633,600 | — | — |
| 2026-02-02 | $22.27 | $22.27 | 174,500 | — | — |
| 2026-01-30 | $21.36 | $21.36 | 167,400 | — | — |
| 2026-01-29 | $21.44 | $21.44 | 169,200 | — | — |
| 2026-01-28 | $21.60 | $21.60 | 99,200 | — | — |
| 2026-01-27 | $21.68 | $21.68 | 121,800 | — | — |
| 2026-01-26 | $22.12 | $22.12 | 154,300 | — | — |
| 2026-01-23 | $21.38 | $21.38 | 89,600 | — | — |
| 2026-01-22 | $21.81 | $21.81 | 122,900 | — | — |
| 2026-01-21 | $21.56 | $21.56 | 141,500 | — | — |
| 2026-01-20 | $20.84 | $20.84 | 154,700 | — | — |
| 2026-01-16 | $21.95 | $21.95 | 145,500 | — | — |
| 2026-01-15 | $22.67 | $22.67 | 164,600 | — | — |
| 2026-01-14 | $22.67 | $22.67 | 161,300 | — | — |
| 2026-01-13 | $22.64 | $22.64 | 144,700 | — | — |
| 2026-01-12 | $22.70 | $22.70 | 163,900 | — | — |
| 2026-01-09 | $22.08 | $22.08 | 113,400 | — | — |
| 2026-01-08 | $21.91 | $21.91 | 165,100 | — | — |
| 2026-01-07 | $21.24 | $21.24 | 197,300 | — | — |
| 2026-01-06 | $21.30 | $21.30 | 184,900 | — | — |
| 2026-01-05 | $22.46 | $22.46 | 250,000 | — | — |
| 2026-01-02 | $21.72 | $21.72 | 245,800 | — | — |