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
- 2018-03-23 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 | — | — | — | $35.13 | 148,345 |
| 2026-09-03 | — | — | — | $34.95 | 324,954 |
| 2026-09-02 | — | — | — | $33.97 | 241,291 |
| 2026-09-01 | — | — | — | $34.93 | 359,244 |
| 2026-08-31 | — | — | — | $35.54 | 240,001 |
| 2026-08-28 | — | — | — | $35.87 | 245,718 |
| 2026-08-27 | $35.88 | $35.88 | 4,194,000 | $35.12 | 362,060 |
| 2026-08-26 | $34.80 | $34.80 | 3,271,600 | $34.39 | 271,553 |
| 2026-08-25 | $34.78 | $34.78 | 2,465,300 | $34.68 | 149,207 |
| 2026-08-24 | $34.88 | $34.88 | 2,415,600 | $34.52 | 122,915 |
| 2026-08-21 | $34.47 | $34.47 | 2,041,400 | $33.94 | 171,843 |
| 2026-08-20 | $34.00 | $34.00 | 1,789,000 | $34.19 | 140,255 |
| 2026-08-19 | $33.99 | $33.99 | 2,883,500 | $33.90 | 160,724 |
| 2026-08-18 | $33.87 | $33.87 | 4,117,600 | $33.45 | 259,981 |
| 2026-08-17 | $33.38 | $33.38 | 2,832,400 | $33.87 | 153,605 |
| 2026-08-14 | $34.42 | $34.42 | 3,250,700 | $36.21 | 230,393 |
| 2026-08-13 | $35.93 | $35.93 | 5,303,700 | $33.84 | 450,673 |
| 2026-08-12 | $33.63 | $33.63 | 7,153,400 | $33.22 | 238,651 |
| 2026-08-11 | $34.08 | $34.08 | 4,441,900 | $34.17 | 255,075 |
| 2026-08-10 | $34.59 | $34.59 | 5,082,500 | $34.37 | 306,589 |
| 2026-08-07 | $34.81 | $34.81 | 9,232,100 | $35.64 | 697,349 |
| 2026-08-06 | $34.54 | $34.54 | 4,548,000 | $34.55 | 360,558 |
| 2026-08-05 | $35.00 | $35.00 | 4,081,800 | $34.61 | 302,989 |
| 2026-08-04 | $34.51 | $34.51 | 5,155,300 | $32.45 | 276,171 |
| 2026-08-03 | $33.05 | $33.05 | 3,189,600 | $32.96 | 264,435 |
| 2026-07-31 | $32.56 | $32.56 | 3,750,700 | $31.82 | 344,594 |
| 2026-07-30 | $32.11 | $32.11 | 4,354,900 | $32.78 | 343,131 |
| 2026-07-29 | $33.33 | $33.33 | 3,886,100 | $32.28 | 431,710 |
| 2026-07-28 | $32.06 | $32.06 | 5,851,800 | $30.99 | 341,961 |
| 2026-07-27 | $30.54 | $30.54 | 5,729,400 | $29.84 | 383,401 |
| 2026-07-24 | $29.19 | $29.19 | 3,045,000 | $28.86 | 274,055 |
| 2026-07-23 | $28.43 | $28.43 | 3,252,300 | $28.77 | 387,106 |
| 2026-07-22 | $28.69 | $28.69 | 3,528,300 | $29.40 | 235,920 |
| 2026-07-21 | $29.42 | $29.42 | 3,535,400 | $30.16 | 272,178 |
| 2026-07-20 | $30.53 | $30.53 | 2,553,200 | $30.42 | 229,610 |
| 2026-07-17 | $30.62 | $30.62 | 3,405,500 | — | — |
| 2026-07-16 | $30.45 | $30.45 | 3,503,600 | — | — |
| 2026-07-15 | $30.35 | $30.35 | 3,167,900 | — | — |
| 2026-07-14 | $29.97 | $29.97 | 4,079,500 | — | — |
| 2026-07-13 | $29.58 | $29.58 | 4,279,300 | — | — |
| 2026-07-10 | $29.19 | $29.19 | 2,743,100 | — | — |
| 2026-07-09 | $29.41 | $29.41 | 2,227,700 | — | — |
| 2026-07-08 | $28.83 | $28.83 | 3,547,500 | — | — |
| 2026-07-07 | $28.85 | $28.85 | 3,898,700 | — | — |
| 2026-07-06 | $28.51 | $28.51 | 2,701,400 | — | — |
| 2026-07-02 | $28.56 | $28.56 | 3,609,400 | — | — |
| 2026-07-01 | $28.41 | $28.41 | 3,810,000 | — | — |
| 2026-06-30 | $27.47 | $27.47 | 2,597,400 | — | — |
| 2026-06-29 | $27.40 | $27.40 | 3,236,600 | — | — |
| 2026-06-26 | $26.64 | $26.64 | 5,701,200 | — | — |
| 2026-06-25 | $25.08 | $25.08 | 3,428,600 | — | — |
| 2026-06-24 | $26.33 | $26.33 | 3,110,900 | — | — |
| 2026-06-23 | $26.56 | $26.56 | 3,278,400 | — | — |
| 2026-06-22 | $25.80 | $25.80 | 4,928,800 | — | — |
| 2026-06-18 | $25.97 | $25.97 | 10,621,100 | — | — |
| 2026-06-17 | $26.41 | $26.41 | 5,028,200 | — | — |
| 2026-06-16 | $27.30 | $27.30 | 2,759,400 | — | — |
| 2026-06-15 | $27.23 | $27.23 | 3,720,600 | — | — |
| 2026-06-12 | $27.09 | $27.09 | 2,893,600 | — | — |
| 2026-06-11 | $26.98 | $26.98 | 3,994,400 | — | — |
| 2026-06-10 | $27.65 | $27.65 | 3,971,000 | — | — |
| 2026-06-09 | $27.43 | $27.43 | 4,673,700 | — | — |
| 2026-06-08 | $27.30 | $27.30 | 3,417,300 | — | — |
| 2026-06-05 | $27.52 | $27.52 | 2,901,000 | — | — |
| 2026-06-04 | $27.20 | $27.20 | 2,257,800 | — | — |
| 2026-06-03 | $27.59 | $27.59 | 3,534,200 | — | — |
| 2026-06-02 | $28.16 | $28.16 | 4,232,700 | — | — |
| 2026-06-01 | $28.91 | $28.91 | 5,645,400 | — | — |
| 2026-05-29 | $26.88 | $26.88 | 6,040,000 | — | — |
| 2026-05-28 | $26.19 | $26.19 | 3,262,800 | — | — |
| 2026-05-27 | $25.97 | $25.97 | 4,607,600 | — | — |
| 2026-05-26 | $26.49 | $26.49 | 4,479,800 | — | — |
| 2026-05-22 | $27.43 | $27.43 | 2,273,900 | — | — |
| 2026-05-21 | $27.25 | $27.25 | 2,636,200 | — | — |
| 2026-05-20 | $27.56 | $27.56 | 2,816,200 | — | — |
| 2026-05-19 | $27.53 | $27.53 | 4,028,500 | — | — |
| 2026-05-18 | $27.98 | $27.98 | 6,110,200 | — | — |
| 2026-05-15 | $26.82 | $26.82 | 3,146,700 | — | — |
| 2026-05-14 | $26.20 | $26.20 | 3,518,000 | — | — |
| 2026-05-13 | $26.20 | $26.20 | 4,148,000 | — | — |
| 2026-05-12 | $25.81 | $25.81 | 3,814,500 | — | — |
| 2026-05-11 | $26.49 | $26.49 | 8,629,400 | — | — |
| 2026-05-08 | $28.90 | $28.90 | 10,098,400 | — | — |
| 2026-05-07 | $25.13 | $25.13 | 4,404,300 | — | — |
| 2026-05-06 | $24.69 | $24.69 | 4,133,100 | — | — |
| 2026-05-05 | $25.41 | $25.41 | 3,313,700 | — | — |
| 2026-05-04 | $25.08 | $25.08 | 3,548,800 | — | — |
| 2026-05-01 | $24.93 | $24.93 | 3,173,200 | — | — |
| 2026-04-30 | $24.29 | $24.29 | 3,026,200 | — | — |
| 2026-04-29 | $24.31 | $24.31 | 3,499,800 | — | — |
| 2026-04-28 | $23.99 | $23.99 | 3,166,800 | — | — |
| 2026-04-27 | $23.91 | $23.91 | 2,848,300 | — | — |
| 2026-04-24 | $24.02 | $24.02 | 2,341,500 | — | — |
| 2026-04-23 | $23.90 | $23.90 | 3,649,000 | — | — |
| 2026-04-22 | $24.69 | $24.69 | 2,393,500 | — | — |
| 2026-04-21 | $24.59 | $24.59 | 3,162,700 | — | — |
| 2026-04-20 | $24.36 | $24.36 | 2,894,100 | — | — |
| 2026-04-17 | $24.27 | $24.27 | 3,243,500 | — | — |
| 2026-04-16 | $24.10 | $24.10 | 3,510,300 | — | — |
| 2026-04-15 | $23.69 | $23.69 | 3,289,000 | — | — |
| 2026-04-14 | $22.70 | $22.70 | 3,095,200 | — | — |
| 2026-04-13 | $22.71 | $22.71 | 3,909,400 | — | — |
| 2026-04-10 | $22.06 | $22.06 | 4,715,900 | — | — |
| 2026-04-09 | $22.23 | $22.23 | 4,840,900 | — | — |
| 2026-04-08 | $22.70 | $22.70 | 3,887,100 | — | — |
| 2026-04-07 | $23.60 | $23.60 | 2,343,600 | — | — |
| 2026-04-06 | $23.75 | $23.75 | 2,801,900 | — | — |
| 2026-04-02 | $23.40 | $23.40 | 2,843,600 | — | — |
| 2026-04-01 | $23.07 | $23.07 | 3,758,600 | — | — |
| 2026-03-31 | $22.72 | $22.72 | 2,393,800 | — | — |
| 2026-03-30 | $22.56 | $22.56 | 2,919,700 | — | — |
| 2026-03-27 | $22.15 | $22.15 | 2,999,200 | — | — |
| 2026-03-26 | $22.77 | $22.77 | 3,101,200 | — | — |
| 2026-03-25 | $22.70 | $22.70 | 3,724,700 | — | — |
| 2026-03-24 | $23.12 | $23.12 | 3,943,600 | — | — |
| 2026-03-23 | $24.42 | $24.42 | 3,816,200 | — | — |
| 2026-03-20 | $25.02 | $25.02 | 5,050,100 | — | — |
| 2026-03-19 | $25.17 | $25.17 | 2,663,500 | — | — |
| 2026-03-18 | $25.06 | $25.06 | 3,132,800 | — | — |
| 2026-03-17 | $25.54 | $25.54 | 3,949,200 | — | — |
| 2026-03-16 | $25.54 | $25.54 | 3,301,100 | — | — |
| 2026-03-13 | $25.75 | $25.75 | 2,538,700 | — | — |
| 2026-03-12 | $25.91 | $25.91 | 2,051,500 | — | — |
| 2026-03-11 | $25.87 | $25.87 | 3,055,200 | — | — |
| 2026-03-10 | $26.40 | $26.40 | 3,192,200 | — | — |
| 2026-03-09 | $26.74 | $26.74 | 3,138,100 | — | — |
| 2026-03-06 | $26.79 | $26.79 | 3,483,000 | — | — |
| 2026-03-05 | $26.38 | $26.38 | 5,859,200 | — | — |
| 2026-03-04 | $26.17 | $26.17 | 2,905,600 | — | — |
| 2026-03-03 | $26.17 | $26.17 | 5,998,300 | — | — |
| 2026-03-02 | $24.96 | $24.96 | 4,154,200 | — | — |
| 2026-02-27 | $24.99 | $24.99 | 6,007,700 | — | — |
| 2026-02-26 | $24.84 | $24.84 | 5,750,700 | — | — |
| 2026-02-25 | $24.43 | $24.43 | 3,481,500 | — | — |
| 2026-02-24 | $24.28 | $24.28 | 6,319,500 | — | — |
| 2026-02-23 | $24.50 | $24.50 | 7,967,400 | — | — |
| 2026-02-20 | $25.48 | $25.48 | 7,343,700 | — | — |
| 2026-02-19 | $24.73 | $24.73 | 6,557,700 | — | — |
| 2026-02-18 | $24.68 | $24.68 | 3,585,100 | — | — |
| 2026-02-17 | $24.48 | $24.48 | 5,128,900 | — | — |
| 2026-02-13 | $24.53 | $24.53 | 3,545,500 | — | — |
| 2026-02-12 | $24.30 | $24.30 | 4,677,500 | — | — |
| 2026-02-11 | $24.41 | $24.41 | 4,386,100 | — | — |
| 2026-02-10 | $24.98 | $24.98 | 2,951,300 | — | — |
| 2026-02-09 | $24.88 | $24.88 | 4,029,600 | — | — |
| 2026-02-06 | $25.00 | $25.00 | 4,739,600 | — | — |
| 2026-02-05 | $24.44 | $24.44 | 6,027,500 | — | — |
| 2026-02-04 | $25.11 | $25.11 | 6,728,500 | — | — |
| 2026-02-03 | $25.11 | $25.11 | 7,815,900 | — | — |
| 2026-02-02 | $25.66 | $25.66 | 4,202,900 | — | — |
| 2026-01-30 | $25.48 | $25.48 | 3,808,100 | — | — |
| 2026-01-29 | $25.83 | $25.83 | 6,451,400 | — | — |
| 2026-01-28 | $26.23 | $26.23 | 3,402,900 | — | — |
| 2026-01-27 | $26.53 | $26.53 | 3,056,600 | — | — |
| 2026-01-26 | $26.58 | $26.58 | 3,015,600 | — | — |
| 2026-01-23 | $26.30 | $26.30 | 2,298,400 | — | — |
| 2026-01-22 | $26.24 | $26.24 | 3,559,300 | — | — |
| 2026-01-21 | $26.05 | $26.05 | 3,546,600 | — | — |
| 2026-01-20 | $25.49 | $25.49 | 3,676,600 | — | — |
| 2026-01-16 | $26.13 | $26.13 | 3,262,400 | — | — |
| 2026-01-15 | $26.51 | $26.51 | 3,226,200 | — | — |
| 2026-01-14 | $26.84 | $26.84 | 3,066,100 | — | — |
| 2026-01-13 | $26.75 | $26.75 | 4,421,100 | — | — |
| 2026-01-12 | $27.33 | $27.33 | 2,083,400 | — | — |
| 2026-01-09 | $27.28 | $27.28 | 2,783,500 | — | — |
| 2026-01-08 | $27.46 | $27.46 | 2,870,300 | — | — |
| 2026-01-07 | $27.30 | $27.30 | 4,164,300 | — | — |
| 2026-01-06 | $26.99 | $26.99 | 2,813,000 | — | — |
| 2026-01-05 | $26.96 | $26.96 | 2,839,600 | — | — |
| 2026-01-02 | $26.93 | $26.93 | 5,213,300 | — | — |