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
- 2019-03-20 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 | — | — | — | $30.12 | 647,748 |
| 2026-09-03 | — | — | — | $31.60 | 468,123 |
| 2026-09-02 | — | — | — | $30.40 | 527,028 |
| 2026-09-01 | — | — | — | $30.73 | 443,502 |
| 2026-08-31 | — | — | — | $30.69 | 410,003 |
| 2026-08-28 | — | — | — | $30.71 | 349,465 |
| 2026-08-27 | $30.33 | $45.23 | 6,433,100 | $30.29 | 484,162 |
| 2026-08-26 | $30.33 | $45.23 | 9,601,600 | $29.92 | 597,029 |
| 2026-08-25 | $30.16 | $44.98 | 9,173,300 | $30.81 | 537,434 |
| 2026-08-24 | $31.44 | $46.89 | 8,242,700 | $31.94 | 549,622 |
| 2026-08-21 | $32.35 | $48.24 | 9,183,700 | $32.89 | 530,303 |
| 2026-08-20 | $32.90 | $49.06 | 14,366,300 | $31.93 | 1,069,965 |
| 2026-08-19 | $31.75 | $47.35 | 6,137,700 | $31.48 | 422,030 |
| 2026-08-18 | $31.19 | $46.51 | 7,367,900 | $31.62 | 447,183 |
| 2026-08-17 | $31.34 | $46.74 | 6,020,000 | $31.23 | 382,299 |
| 2026-08-14 | $31.07 | $46.33 | 7,305,700 | $30.70 | 484,114 |
| 2026-08-13 | $30.36 | $45.28 | 6,867,500 | $30.32 | 419,007 |
| 2026-08-12 | $30.57 | $45.59 | 6,615,000 | $31.06 | 433,067 |
| 2026-08-11 | $31.26 | $46.62 | 7,519,400 | $30.50 | 545,579 |
| 2026-08-10 | $30.58 | $45.60 | 7,474,900 | $29.55 | 458,299 |
| 2026-08-07 | $29.34 | $43.75 | 9,022,100 | $29.82 | 539,376 |
| 2026-08-06 | $30.30 | $45.19 | 9,296,800 | $30.11 | 662,708 |
| 2026-08-05 | $29.67 | $44.25 | 10,208,500 | $30.54 | 594,851 |
| 2026-08-04 | $30.33 | $45.23 | 9,348,800 | $29.03 | 905,501 |
| 2026-08-03 | $29.89 | $44.57 | 9,264,400 | $30.24 | 731,474 |
| 2026-07-31 | $30.29 | $45.17 | 9,113,800 | $30.20 | 719,937 |
| 2026-07-30 | $30.09 | $44.87 | 9,163,500 | $30.21 | 681,141 |
| 2026-07-29 | $30.45 | $45.41 | 13,813,700 | $29.63 | 953,980 |
| 2026-07-28 | $28.85 | $43.02 | 12,162,300 | $29.05 | 1,494,416 |
| 2026-07-27 | $28.75 | $42.87 | 13,172,000 | $28.95 | 1,167,444 |
| 2026-07-24 | $29.84 | $44.50 | 10,427,200 | $30.70 | 633,978 |
| 2026-07-23 | $30.90 | $46.08 | 16,614,800 | $32.00 | 1,092,618 |
| 2026-07-22 | $31.25 | $46.60 | 11,532,400 | $31.05 | 848,185 |
| 2026-07-21 | $30.47 | $45.44 | 8,324,300 | $30.62 | 581,838 |
| 2026-07-20 | $30.37 | $45.29 | 9,089,500 | $29.83 | 646,047 |
| 2026-07-17 | $29.92 | $44.62 | 8,538,800 | — | — |
| 2026-07-16 | $29.30 | $43.69 | 7,007,900 | — | — |
| 2026-07-15 | $29.70 | $44.29 | 8,806,400 | — | — |
| 2026-07-14 | $30.31 | $45.20 | 8,630,000 | — | — |
| 2026-07-13 | $30.37 | $45.29 | 12,392,800 | — | — |
| 2026-07-10 | $29.03 | $43.29 | 5,713,300 | — | — |
| 2026-07-09 | $28.50 | $42.50 | 9,547,000 | — | — |
| 2026-07-08 | $29.03 | $43.29 | 16,014,100 | — | — |
| 2026-07-07 | $28.64 | $42.71 | 13,926,600 | — | — |
| 2026-07-06 | $27.33 | $40.76 | 8,510,800 | — | — |
| 2026-07-02 | $27.71 | $41.32 | 11,721,600 | — | — |
| 2026-07-01 | $27.02 | $40.29 | 13,818,400 | — | — |
| 2026-06-30 | $27.36 | $40.80 | 12,814,600 | — | — |
| 2026-06-29 | $27.92 | $41.64 | 12,783,500 | — | — |
| 2026-06-26 | $29.04 | $43.31 | 12,286,800 | — | — |
| 2026-06-25 | $29.31 | $43.71 | 12,740,100 | — | — |
| 2026-06-24 | $29.38 | $43.81 | 23,935,400 | — | — |
| 2026-06-23 | $30.33 | $45.23 | 14,159,300 | — | — |
| 2026-06-22 | $30.79 | $45.92 | 13,107,300 | — | — |
| 2026-06-18 | $31.73 | $47.32 | 17,423,500 | — | — |
| 2026-06-17 | $32.50 | $48.47 | 10,897,200 | — | — |
| 2026-06-16 | $32.96 | $49.15 | 10,758,000 | — | — |
| 2026-06-15 | $33.23 | $49.56 | 15,288,000 | — | — |
| 2026-06-12 | $33.85 | $50.48 | 15,932,500 | — | — |
| 2026-06-11 | $33.63 | $50.15 | 12,414,900 | — | — |
| 2026-06-10 | $34.24 | $51.06 | 13,017,500 | — | — |
| 2026-06-09 | $33.22 | $49.54 | 13,901,100 | — | — |
| 2026-06-08 | $34.20 | $51.00 | 6,846,800 | — | — |
| 2026-06-05 | $33.97 | $50.66 | 8,121,900 | — | — |
| 2026-06-04 | $34.79 | $51.88 | 9,243,900 | — | — |
| 2026-06-03 | $35.40 | $52.79 | 10,733,800 | — | — |
| 2026-06-02 | $34.72 | $51.78 | 11,207,900 | — | — |
| 2026-06-01 | $34.69 | $51.73 | 10,533,500 | — | — |
| 2026-05-29 | $33.75 | $50.33 | 17,171,300 | — | — |
| 2026-05-28 | $34.77 | $51.33 | 12,484,100 | — | — |
| 2026-05-27 | $34.49 | $50.92 | 16,013,100 | — | — |
| 2026-05-26 | $35.28 | $52.08 | 14,114,900 | — | — |
| 2026-05-22 | $36.01 | $53.16 | 9,010,400 | — | — |
| 2026-05-21 | $35.91 | $53.01 | 12,844,700 | — | — |
| 2026-05-20 | $36.27 | $53.54 | 15,321,300 | — | — |
| 2026-05-19 | $37.74 | $55.71 | 10,566,300 | — | — |
| 2026-05-18 | $38.56 | $56.93 | 8,719,400 | — | — |
| 2026-05-15 | $38.75 | $57.21 | 9,184,900 | — | — |
| 2026-05-14 | $38.78 | $57.25 | 5,643,100 | — | — |
| 2026-05-13 | $38.84 | $57.34 | 8,415,300 | — | — |
| 2026-05-12 | $39.43 | $58.21 | 8,792,700 | — | — |
| 2026-05-11 | $38.76 | $57.22 | 9,412,500 | — | — |
| 2026-05-08 | $36.87 | $54.43 | 9,781,500 | — | — |
| 2026-05-07 | $37.32 | $55.09 | 17,292,200 | — | — |
| 2026-05-06 | $38.50 | $56.84 | 17,871,600 | — | — |
| 2026-05-05 | $40.80 | $60.23 | 7,117,500 | — | — |
| 2026-05-04 | $40.58 | $59.91 | 8,787,400 | — | — |
| 2026-05-01 | $40.29 | $59.48 | 9,176,900 | — | — |
| 2026-04-30 | $40.49 | $59.77 | 15,935,600 | — | — |
| 2026-04-29 | $39.55 | $58.39 | 11,659,400 | — | — |
| 2026-04-28 | $38.01 | $56.11 | 9,268,100 | — | — |
| 2026-04-27 | $38.10 | $56.25 | 11,226,400 | — | — |
| 2026-04-24 | $38.66 | $57.07 | 12,672,400 | — | — |
| 2026-04-23 | $38.53 | $56.88 | 22,976,900 | — | — |
| 2026-04-22 | $38.81 | $57.29 | 14,665,300 | — | — |
| 2026-04-21 | $38.31 | $56.56 | 13,555,500 | — | — |
| 2026-04-20 | $36.77 | $54.28 | 12,428,600 | — | — |
| 2026-04-17 | $35.60 | $52.56 | 27,285,900 | — | — |
| 2026-04-16 | $39.92 | $58.93 | 11,306,200 | — | — |
| 2026-04-15 | $38.84 | $57.34 | 9,404,300 | — | — |
| 2026-04-14 | $39.16 | $57.81 | 13,086,700 | — | — |
| 2026-04-13 | $40.11 | $59.21 | 9,495,700 | — | — |
| 2026-04-10 | $39.01 | $57.59 | 10,924,300 | — | — |
| 2026-04-09 | $38.04 | $56.16 | 18,500,500 | — | — |
| 2026-04-08 | $39.28 | $57.99 | 27,145,700 | — | — |
| 2026-04-07 | $41.41 | $61.13 | 14,260,200 | — | — |
| 2026-04-06 | $40.56 | $59.88 | 13,059,100 | — | — |
| 2026-04-02 | $41.40 | $61.12 | 13,355,400 | — | — |
| 2026-04-01 | $40.69 | $60.07 | 21,922,000 | — | — |
| 2026-03-31 | $41.65 | $61.49 | 21,086,600 | — | — |
| 2026-03-30 | $41.87 | $61.81 | 15,306,500 | — | — |
| 2026-03-27 | $40.82 | $60.26 | 12,322,100 | — | — |
| 2026-03-26 | $39.47 | $58.27 | 9,711,600 | — | — |
| 2026-03-25 | $39.62 | $58.49 | 12,223,800 | — | — |
| 2026-03-24 | $38.31 | $56.56 | 16,393,500 | — | — |
| 2026-03-23 | $36.04 | $53.21 | 14,991,500 | — | — |
| 2026-03-20 | $36.65 | $54.11 | 15,453,500 | — | — |
| 2026-03-19 | $37.49 | $55.35 | 13,780,000 | — | — |
| 2026-03-18 | $37.69 | $55.64 | 15,273,900 | — | — |
| 2026-03-17 | $36.91 | $54.49 | 14,301,700 | — | — |
| 2026-03-16 | $36.00 | $53.15 | 9,567,400 | — | — |
| 2026-03-13 | $36.62 | $54.06 | 16,375,100 | — | — |
| 2026-03-12 | $37.58 | $55.48 | 25,159,600 | — | — |
| 2026-03-11 | $34.37 | $50.74 | 11,106,300 | — | — |
| 2026-03-10 | $33.89 | $50.03 | 22,301,900 | — | — |
| 2026-03-09 | $34.31 | $50.65 | 28,495,500 | — | — |
| 2026-03-06 | $33.28 | $49.13 | 19,447,200 | — | — |
| 2026-03-05 | $33.72 | $49.78 | 24,545,900 | — | — |
| 2026-03-04 | $32.34 | $47.74 | 13,279,500 | — | — |
| 2026-03-03 | $30.74 | $45.38 | 13,304,900 | — | — |
| 2026-03-02 | $30.60 | $45.17 | 13,479,000 | — | — |
| 2026-02-27 | $30.73 | $45.37 | 13,297,800 | — | — |
| 2026-02-26 | $29.90 | $43.62 | 9,211,200 | — | — |
| 2026-02-25 | $30.02 | $43.80 | 11,139,300 | — | — |
| 2026-02-24 | $31.05 | $45.30 | 10,487,400 | — | — |
| 2026-02-23 | $30.30 | $44.21 | 9,417,700 | — | — |
| 2026-02-20 | $30.52 | $44.53 | 17,925,100 | — | — |
| 2026-02-19 | $31.39 | $45.80 | 8,869,400 | — | — |
| 2026-02-18 | $31.58 | $46.08 | 10,918,600 | — | — |
| 2026-02-17 | $31.42 | $45.84 | 9,911,400 | — | — |
| 2026-02-13 | $32.49 | $47.40 | 10,184,100 | — | — |
| 2026-02-12 | $32.65 | $47.64 | 15,685,900 | — | — |
| 2026-02-11 | $34.00 | $49.61 | 12,754,800 | — | — |
| 2026-02-10 | $33.60 | $49.02 | 13,531,200 | — | — |
| 2026-02-09 | $32.08 | $46.80 | 10,275,400 | — | — |
| 2026-02-06 | $31.78 | $46.37 | 8,977,200 | — | — |
| 2026-02-05 | $30.60 | $44.65 | 15,877,500 | — | — |
| 2026-02-04 | $32.40 | $47.27 | 26,129,300 | — | — |
| 2026-02-03 | $30.49 | $44.48 | 21,848,200 | — | — |
| 2026-02-02 | $28.88 | $42.14 | 17,168,900 | — | — |
| 2026-01-30 | $27.55 | $40.20 | 18,949,400 | — | — |
| 2026-01-29 | $27.16 | $39.63 | 23,608,400 | — | — |
| 2026-01-28 | $27.78 | $40.53 | 17,825,500 | — | — |
| 2026-01-27 | $27.81 | $40.57 | 12,804,900 | — | — |
| 2026-01-26 | $28.18 | $41.11 | 8,707,100 | — | — |
| 2026-01-23 | $28.25 | $41.22 | 8,892,300 | — | — |
| 2026-01-22 | $28.33 | $41.33 | 11,409,000 | — | — |
| 2026-01-21 | $28.41 | $41.45 | 12,572,300 | — | — |
| 2026-01-20 | $26.58 | $38.78 | 11,465,600 | — | — |
| 2026-01-16 | $27.57 | $40.22 | 14,028,400 | — | — |
| 2026-01-15 | $27.94 | $40.76 | 9,559,300 | — | — |
| 2026-01-14 | $28.26 | $41.23 | 21,174,700 | — | — |
| 2026-01-13 | $26.55 | $38.74 | 10,247,800 | — | — |
| 2026-01-12 | $26.50 | $38.66 | 7,686,400 | — | — |
| 2026-01-09 | $26.33 | $38.42 | 8,765,100 | — | — |
| 2026-01-08 | $25.92 | $37.82 | 10,493,800 | — | — |
| 2026-01-07 | $24.80 | $36.18 | 8,259,900 | — | — |
| 2026-01-06 | $25.52 | $37.23 | 11,674,600 | — | — |
| 2026-01-05 | $24.90 | $36.33 | 13,203,100 | — | — |
| 2026-01-02 | $24.27 | $35.41 | 10,052,700 | — | — |