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
- 2022-04-13 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 | — | — | — | $39.59 | 15,554 |
| 2026-09-03 | — | — | — | $40.04 | 16,011 |
| 2026-09-02 | — | — | — | $38.62 | 17,275 |
| 2026-09-01 | — | — | — | $39.99 | 20,904 |
| 2026-08-31 | — | — | — | $38.75 | 16,233 |
| 2026-08-28 | — | — | — | $40.09 | 11,295 |
| 2026-08-27 | $39.62 | $40.85 | 245,400 | $39.01 | 15,114 |
| 2026-08-26 | $39.20 | $40.42 | 410,300 | $39.92 | 26,331 |
| 2026-08-25 | $39.65 | $40.88 | 397,000 | $38.95 | 23,298 |
| 2026-08-24 | $39.43 | $40.65 | 400,300 | $39.36 | 16,565 |
| 2026-08-21 | $39.35 | $40.57 | 663,500 | $39.69 | 32,210 |
| 2026-08-20 | $39.36 | $40.58 | 642,600 | $38.46 | 56,928 |
| 2026-08-19 | $38.14 | $39.32 | 468,000 | $37.24 | 26,134 |
| 2026-08-18 | $37.25 | $38.31 | 375,400 | $36.57 | 23,377 |
| 2026-08-17 | $36.08 | $37.11 | 252,000 | $36.69 | 13,251 |
| 2026-08-14 | $36.63 | $37.68 | 220,800 | $35.88 | 14,138 |
| 2026-08-13 | $35.60 | $36.62 | 273,000 | $35.99 | 16,875 |
| 2026-08-12 | $35.75 | $36.77 | 248,300 | $35.59 | 16,611 |
| 2026-08-11 | $35.36 | $36.37 | 328,700 | $36.18 | 17,076 |
| 2026-08-10 | $35.51 | $36.52 | 408,300 | $35.73 | 16,734 |
| 2026-08-07 | $34.87 | $35.87 | 488,700 | $38.08 | 31,135 |
| 2026-08-06 | $37.86 | $38.94 | 569,400 | $38.44 | 40,157 |
| 2026-08-05 | $38.50 | $39.60 | 424,800 | $39.50 | 48,685 |
| 2026-08-04 | $39.20 | $40.32 | 314,900 | $38.62 | 20,455 |
| 2026-08-03 | $39.03 | $40.15 | 294,900 | $39.04 | 18,179 |
| 2026-07-31 | $39.27 | $40.39 | 271,800 | $38.84 | 22,045 |
| 2026-07-30 | $38.22 | $39.31 | 232,500 | $37.34 | 16,669 |
| 2026-07-29 | $37.26 | $38.32 | 259,300 | $37.91 | 16,841 |
| 2026-07-28 | $37.33 | $38.40 | 222,000 | $38.03 | 16,051 |
| 2026-07-27 | $37.67 | $38.75 | 354,300 | $39.26 | 20,470 |
| 2026-07-24 | $38.63 | $39.73 | 191,300 | $39.52 | 8,965 |
| 2026-07-23 | $39.68 | $40.81 | 335,500 | $39.42 | 15,259 |
| 2026-07-22 | $39.55 | $40.68 | 292,300 | $39.60 | 16,590 |
| 2026-07-21 | $39.49 | $40.62 | 249,200 | $39.17 | 14,548 |
| 2026-07-20 | $38.91 | $40.02 | 431,800 | $39.09 | 21,824 |
| 2026-07-17 | $38.95 | $40.06 | 341,700 | — | — |
| 2026-07-16 | $39.47 | $40.60 | 296,300 | — | — |
| 2026-07-15 | $38.48 | $39.58 | 223,600 | — | — |
| 2026-07-14 | $38.73 | $39.84 | 224,200 | — | — |
| 2026-07-13 | $39.00 | $40.11 | 219,200 | — | — |
| 2026-07-10 | $39.00 | $40.11 | 158,800 | — | — |
| 2026-07-09 | $38.33 | $39.43 | 207,500 | — | — |
| 2026-07-08 | $39.57 | $40.70 | 331,800 | — | — |
| 2026-07-07 | $38.78 | $39.89 | 244,500 | — | — |
| 2026-07-06 | $38.72 | $39.83 | 291,600 | — | — |
| 2026-07-02 | $37.99 | $39.08 | 287,000 | — | — |
| 2026-07-01 | $37.98 | $39.07 | 282,200 | — | — |
| 2026-06-30 | $37.99 | $39.08 | 466,000 | — | — |
| 2026-06-29 | $37.04 | $38.10 | 299,800 | — | — |
| 2026-06-26 | $37.70 | $38.78 | 1,019,000 | — | — |
| 2026-06-25 | $37.40 | $38.47 | 602,600 | — | — |
| 2026-06-24 | $35.70 | $36.72 | 346,000 | — | — |
| 2026-06-23 | $36.06 | $37.09 | 392,700 | — | — |
| 2026-06-22 | $35.90 | $36.93 | 275,000 | — | — |
| 2026-06-18 | $34.56 | $35.55 | 673,500 | — | — |
| 2026-06-17 | $34.44 | $35.42 | 301,500 | — | — |
| 2026-06-16 | $34.60 | $35.59 | 462,500 | — | — |
| 2026-06-15 | $35.04 | $36.04 | 371,000 | — | — |
| 2026-06-12 | $34.25 | $35.23 | 393,000 | — | — |
| 2026-06-11 | $33.14 | $34.09 | 404,900 | — | — |
| 2026-06-10 | $32.77 | $33.71 | 355,900 | — | — |
| 2026-06-09 | $32.12 | $33.04 | 367,700 | — | — |
| 2026-06-08 | $31.84 | $32.75 | 293,600 | — | — |
| 2026-06-05 | $32.23 | $33.15 | 310,400 | — | — |
| 2026-06-04 | $32.39 | $33.32 | 309,900 | — | — |
| 2026-06-03 | $32.45 | $33.38 | 268,800 | — | — |
| 2026-06-02 | $32.74 | $33.68 | 434,600 | — | — |
| 2026-06-01 | $32.62 | $33.55 | 324,200 | — | — |
| 2026-05-29 | $32.94 | $33.88 | 395,300 | — | — |
| 2026-05-28 | $33.18 | $34.13 | 530,000 | — | — |
| 2026-05-27 | $34.47 | $35.45 | 313,800 | — | — |
| 2026-05-26 | $36.04 | $37.07 | 283,500 | — | — |
| 2026-05-22 | $36.04 | $37.07 | 254,500 | — | — |
| 2026-05-21 | $35.29 | $36.30 | 222,100 | — | — |
| 2026-05-20 | $35.63 | $36.65 | 258,800 | — | — |
| 2026-05-19 | $36.23 | $37.18 | 254,400 | — | — |
| 2026-05-18 | $35.97 | $36.92 | 186,700 | — | — |
| 2026-05-15 | $35.71 | $36.65 | 272,200 | — | — |
| 2026-05-14 | $36.21 | $37.16 | 200,600 | — | — |
| 2026-05-13 | $36.22 | $37.17 | 413,500 | — | — |
| 2026-05-12 | $36.55 | $37.51 | 535,800 | — | — |
| 2026-05-11 | $35.70 | $36.64 | 635,900 | — | — |
| 2026-05-08 | $33.89 | $34.78 | 536,000 | — | — |
| 2026-05-07 | $33.06 | $33.93 | 1,041,300 | — | — |
| 2026-05-06 | $34.34 | $35.24 | 613,800 | — | — |
| 2026-05-05 | $35.55 | $36.49 | 375,400 | — | — |
| 2026-05-04 | $34.38 | $35.28 | 225,700 | — | — |
| 2026-05-01 | $34.47 | $35.38 | 246,500 | — | — |
| 2026-04-30 | $34.90 | $35.82 | 647,200 | — | — |
| 2026-04-29 | $33.48 | $34.36 | 390,700 | — | — |
| 2026-04-28 | $33.48 | $34.36 | 254,300 | — | — |
| 2026-04-27 | $33.56 | $34.44 | 223,800 | — | — |
| 2026-04-24 | $33.76 | $34.65 | 315,300 | — | — |
| 2026-04-23 | $33.32 | $34.20 | 241,500 | — | — |
| 2026-04-22 | $34.06 | $34.96 | 269,900 | — | — |
| 2026-04-21 | $34.09 | $34.99 | 501,800 | — | — |
| 2026-04-20 | $34.85 | $35.77 | 346,000 | — | — |
| 2026-04-17 | $34.90 | $35.82 | 384,200 | — | — |
| 2026-04-16 | $34.06 | $34.96 | 247,500 | — | — |
| 2026-04-15 | $33.78 | $34.67 | 225,400 | — | — |
| 2026-04-14 | $33.25 | $34.12 | 328,300 | — | — |
| 2026-04-13 | $33.79 | $34.68 | 280,100 | — | — |
| 2026-04-10 | $34.38 | $35.28 | 328,100 | — | — |
| 2026-04-09 | $34.74 | $35.65 | 499,600 | — | — |
| 2026-04-08 | $34.75 | $35.66 | 775,000 | — | — |
| 2026-04-07 | $33.34 | $34.22 | 285,600 | — | — |
| 2026-04-06 | $33.16 | $34.03 | 253,900 | — | — |
| 2026-04-02 | $32.75 | $33.61 | 349,800 | — | — |
| 2026-04-01 | $32.17 | $33.02 | 528,500 | — | — |
| 2026-03-31 | $33.42 | $34.30 | 745,800 | — | — |
| 2026-03-30 | $33.31 | $34.19 | 517,600 | — | — |
| 2026-03-27 | $33.46 | $34.34 | 602,200 | — | — |
| 2026-03-26 | $33.16 | $34.03 | 491,600 | — | — |
| 2026-03-25 | $33.50 | $34.38 | 538,100 | — | — |
| 2026-03-24 | $34.54 | $35.45 | 506,300 | — | — |
| 2026-03-23 | $34.39 | $35.29 | 432,700 | — | — |
| 2026-03-20 | $32.99 | $33.86 | 897,900 | — | — |
| 2026-03-19 | $34.91 | $35.83 | 602,800 | — | — |
| 2026-03-18 | $34.14 | $35.04 | 422,900 | — | — |
| 2026-03-17 | $34.65 | $35.56 | 287,500 | — | — |
| 2026-03-16 | $33.86 | $34.75 | 501,000 | — | — |
| 2026-03-13 | $33.61 | $34.49 | 328,600 | — | — |
| 2026-03-12 | $34.05 | $34.95 | 399,700 | — | — |
| 2026-03-11 | $35.00 | $35.92 | 343,600 | — | — |
| 2026-03-10 | $35.97 | $36.83 | 480,300 | — | — |
| 2026-03-09 | $37.15 | $38.04 | 584,300 | — | — |
| 2026-03-06 | $35.98 | $36.84 | 656,800 | — | — |
| 2026-03-05 | $35.80 | $36.66 | 1,177,700 | — | — |
| 2026-03-04 | $38.48 | $39.40 | 849,300 | — | — |
| 2026-03-03 | $40.36 | $41.33 | 826,600 | — | — |
| 2026-03-02 | $41.99 | $43.00 | 873,200 | — | — |
| 2026-02-27 | $40.25 | $41.22 | 1,154,200 | — | — |
| 2026-02-26 | $39.52 | $40.47 | 893,000 | — | — |
| 2026-02-25 | $42.89 | $43.92 | 312,800 | — | — |
| 2026-02-24 | $42.44 | $43.46 | 329,000 | — | — |
| 2026-02-23 | $42.38 | $43.40 | 309,700 | — | — |
| 2026-02-20 | $42.15 | $43.16 | 349,200 | — | — |
| 2026-02-19 | $41.93 | $42.94 | 316,700 | — | — |
| 2026-02-18 | $41.80 | $42.80 | 745,100 | — | — |
| 2026-02-17 | $41.78 | $42.78 | 297,700 | — | — |
| 2026-02-13 | $41.84 | $42.85 | 292,000 | — | — |
| 2026-02-12 | $40.36 | $41.33 | 364,100 | — | — |
| 2026-02-11 | $41.20 | $42.19 | 334,900 | — | — |
| 2026-02-10 | $39.12 | $40.06 | 222,500 | — | — |
| 2026-02-09 | $38.69 | $39.62 | 243,900 | — | — |
| 2026-02-06 | $37.11 | $38.00 | 456,800 | — | — |
| 2026-02-05 | $35.80 | $36.66 | 309,700 | — | — |
| 2026-02-04 | $35.70 | $36.56 | 394,200 | — | — |
| 2026-02-03 | $36.55 | $37.43 | 303,200 | — | — |
| 2026-02-02 | $36.04 | $36.91 | 465,000 | — | — |
| 2026-01-30 | $37.35 | $38.25 | 505,400 | — | — |
| 2026-01-29 | $36.73 | $37.61 | 361,300 | — | — |
| 2026-01-28 | $36.27 | $37.14 | 435,500 | — | — |
| 2026-01-27 | $35.62 | $36.48 | 381,300 | — | — |
| 2026-01-26 | $34.90 | $35.74 | 769,300 | — | — |
| 2026-01-23 | $36.06 | $36.93 | 374,400 | — | — |
| 2026-01-22 | $35.00 | $35.84 | 567,300 | — | — |
| 2026-01-21 | $34.44 | $35.27 | 569,500 | — | — |
| 2026-01-20 | $33.27 | $34.07 | 445,100 | — | — |
| 2026-01-16 | $33.24 | $34.04 | 644,400 | — | — |
| 2026-01-15 | $32.87 | $33.66 | 368,900 | — | — |
| 2026-01-14 | $32.39 | $33.17 | 393,600 | — | — |
| 2026-01-13 | $31.57 | $32.33 | 480,900 | — | — |
| 2026-01-12 | $30.80 | $31.54 | 328,600 | — | — |
| 2026-01-09 | $30.45 | $31.18 | 312,500 | — | — |
| 2026-01-08 | $29.76 | $30.47 | 314,700 | — | — |
| 2026-01-07 | $28.61 | $29.30 | 189,300 | — | — |
| 2026-01-06 | $28.16 | $28.84 | 302,400 | — | — |
| 2026-01-05 | $28.99 | $29.69 | 288,900 | — | — |
| 2026-01-02 | $28.34 | $29.02 | 233,200 | — | — |