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
- 2021-03-26 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 | — | — | — | $41.99 | 79,463 |
| 2026-09-03 | — | — | — | $42.53 | 51,069 |
| 2026-09-02 | — | — | — | $43.29 | 35,928 |
| 2026-09-01 | — | — | — | $41.82 | 54,841 |
| 2026-08-31 | — | — | — | $42.46 | 46,873 |
| 2026-08-28 | — | — | — | $43.99 | 37,560 |
| 2026-08-27 | $44.19 | $44.19 | 995,600 | $43.98 | 62,061 |
| 2026-08-26 | $44.38 | $44.38 | 814,100 | $43.88 | 50,246 |
| 2026-08-25 | $44.21 | $44.21 | 1,149,200 | $46.12 | 64,853 |
| 2026-08-24 | $44.72 | $44.72 | 1,042,000 | $43.59 | 71,644 |
| 2026-08-21 | $44.18 | $44.18 | 1,249,600 | $43.41 | 53,906 |
| 2026-08-20 | $43.29 | $43.29 | 1,338,600 | $46.13 | 52,955 |
| 2026-08-19 | $46.44 | $46.44 | 2,237,400 | $45.50 | 115,127 |
| 2026-08-18 | $44.11 | $44.11 | 1,519,200 | $43.24 | 56,269 |
| 2026-08-17 | $44.04 | $44.04 | 798,400 | $43.82 | 41,567 |
| 2026-08-14 | $44.17 | $44.17 | 779,900 | $42.84 | 40,197 |
| 2026-08-13 | $43.18 | $43.18 | 854,200 | $43.99 | 71,408 |
| 2026-08-12 | $43.56 | $43.56 | 995,800 | $43.60 | 107,899 |
| 2026-08-11 | $44.31 | $44.31 | 1,088,200 | $44.92 | 49,632 |
| 2026-08-10 | $44.58 | $44.58 | 2,018,100 | $42.78 | 118,701 |
| 2026-08-07 | $43.52 | $43.52 | 1,478,300 | $43.87 | 90,791 |
| 2026-08-06 | $44.42 | $44.42 | 1,451,100 | $44.35 | 92,741 |
| 2026-08-05 | $44.99 | $44.99 | 1,734,400 | $45.10 | 79,820 |
| 2026-08-04 | $44.71 | $44.71 | 4,187,500 | $41.21 | 244,431 |
| 2026-08-03 | $38.38 | $38.38 | 771,600 | $38.48 | 41,465 |
| 2026-07-31 | $38.43 | $38.43 | 1,150,000 | $40.76 | 60,487 |
| 2026-07-30 | $41.12 | $41.12 | 809,000 | $39.93 | 50,448 |
| 2026-07-29 | $39.75 | $39.75 | 698,400 | $40.28 | 47,776 |
| 2026-07-28 | $40.35 | $40.35 | 963,500 | $41.77 | 59,635 |
| 2026-07-27 | $41.60 | $41.60 | 1,068,700 | $41.58 | 64,286 |
| 2026-07-24 | $40.84 | $40.84 | 1,028,000 | $39.43 | 63,609 |
| 2026-07-23 | $39.29 | $39.29 | 956,000 | $38.62 | 60,990 |
| 2026-07-22 | $38.33 | $38.33 | 593,200 | $39.39 | 31,977 |
| 2026-07-21 | $39.58 | $39.58 | 604,200 | $39.04 | 35,424 |
| 2026-07-20 | $38.81 | $38.81 | 618,600 | $40.00 | 27,806 |
| 2026-07-17 | $39.76 | $39.76 | 744,700 | — | — |
| 2026-07-16 | $38.19 | $38.19 | 691,700 | — | — |
| 2026-07-15 | $40.83 | $40.83 | 1,106,900 | — | — |
| 2026-07-14 | $39.73 | $39.73 | 1,212,700 | — | — |
| 2026-07-13 | $41.27 | $41.27 | 1,037,500 | — | — |
| 2026-07-10 | $45.41 | $45.41 | 1,068,200 | — | — |
| 2026-07-09 | $48.35 | $48.35 | 1,590,400 | — | — |
| 2026-07-08 | $46.30 | $46.30 | 2,469,200 | — | — |
| 2026-07-07 | $43.13 | $43.13 | 1,281,100 | — | — |
| 2026-07-06 | $40.10 | $40.10 | 511,200 | — | — |
| 2026-07-02 | $39.56 | $39.56 | 793,200 | — | — |
| 2026-07-01 | $39.15 | $39.15 | 1,278,000 | — | — |
| 2026-06-30 | $40.63 | $40.63 | 968,000 | — | — |
| 2026-06-29 | $40.92 | $40.92 | 1,932,500 | — | — |
| 2026-06-26 | $41.46 | $41.46 | 2,810,700 | — | — |
| 2026-06-25 | $41.69 | $41.69 | 834,600 | — | — |
| 2026-06-24 | $42.30 | $42.30 | 1,345,700 | — | — |
| 2026-06-23 | $38.83 | $38.83 | 1,034,800 | — | — |
| 2026-06-22 | $36.50 | $36.50 | 1,158,300 | — | — |
| 2026-06-18 | $36.81 | $36.81 | 2,007,500 | — | — |
| 2026-06-17 | $34.82 | $34.82 | 3,098,800 | — | — |
| 2026-06-16 | $33.95 | $33.95 | 6,423,400 | — | — |
| 2026-06-15 | $35.21 | $35.21 | 933,700 | — | — |
| 2026-06-12 | $34.83 | $34.83 | 927,400 | — | — |
| 2026-06-11 | $33.93 | $33.93 | 1,063,800 | — | — |
| 2026-06-10 | $32.92 | $32.92 | 1,345,400 | — | — |
| 2026-06-09 | $34.06 | $34.06 | 1,354,100 | — | — |
| 2026-06-08 | $34.84 | $34.84 | 1,139,900 | — | — |
| 2026-06-05 | $35.59 | $35.59 | 2,961,900 | — | — |
| 2026-06-04 | $37.23 | $37.23 | 1,045,600 | — | — |
| 2026-06-03 | $36.21 | $36.21 | 1,444,400 | — | — |
| 2026-06-02 | $37.25 | $37.25 | 2,816,600 | — | — |
| 2026-06-01 | $40.26 | $40.26 | 4,468,600 | — | — |
| 2026-05-29 | $34.16 | $34.16 | 1,166,900 | — | — |
| 2026-05-28 | $33.30 | $33.30 | 1,772,900 | — | — |
| 2026-05-27 | $33.54 | $33.54 | 572,700 | — | — |
| 2026-05-26 | $33.56 | $33.56 | 1,339,100 | — | — |
| 2026-05-22 | $32.70 | $32.70 | 681,400 | — | — |
| 2026-05-21 | $32.69 | $32.69 | 639,800 | — | — |
| 2026-05-20 | $32.82 | $32.82 | 802,100 | — | — |
| 2026-05-19 | $31.43 | $31.43 | 1,057,100 | — | — |
| 2026-05-18 | $31.72 | $31.72 | 955,500 | — | — |
| 2026-05-15 | $33.09 | $33.09 | 989,100 | — | — |
| 2026-05-14 | $34.01 | $34.01 | 837,300 | — | — |
| 2026-05-13 | $33.76 | $33.76 | 1,130,600 | — | — |
| 2026-05-12 | $34.01 | $34.01 | 1,168,400 | — | — |
| 2026-05-11 | $34.56 | $34.56 | 1,096,600 | — | — |
| 2026-05-08 | $35.32 | $35.32 | 1,015,700 | — | — |
| 2026-05-07 | $35.58 | $35.58 | 1,169,000 | — | — |
| 2026-05-06 | $36.99 | $36.99 | 2,928,500 | — | — |
| 2026-05-05 | $38.01 | $38.01 | 5,050,400 | — | — |
| 2026-05-04 | $31.45 | $31.45 | 682,100 | — | — |
| 2026-05-01 | $30.61 | $30.61 | 609,600 | — | — |
| 2026-04-30 | $30.96 | $30.96 | 1,136,300 | — | — |
| 2026-04-29 | $30.45 | $30.45 | 1,211,100 | — | — |
| 2026-04-28 | $30.99 | $30.99 | 3,438,400 | — | — |
| 2026-04-27 | $30.64 | $30.64 | 1,056,800 | — | — |
| 2026-04-24 | $31.58 | $31.58 | 1,033,900 | — | — |
| 2026-04-23 | $31.23 | $31.23 | 877,700 | — | — |
| 2026-04-22 | $32.17 | $32.17 | 658,000 | — | — |
| 2026-04-21 | $32.45 | $32.45 | 711,200 | — | — |
| 2026-04-20 | $33.97 | $33.97 | 617,400 | — | — |
| 2026-04-17 | $34.43 | $34.43 | 824,000 | — | — |
| 2026-04-16 | $33.12 | $33.12 | 497,900 | — | — |
| 2026-04-15 | $33.70 | $33.70 | 1,242,900 | — | — |
| 2026-04-14 | $33.16 | $33.16 | 1,069,800 | — | — |
| 2026-04-13 | $33.84 | $33.84 | 689,100 | — | — |
| 2026-04-10 | $32.82 | $32.82 | 599,300 | — | — |
| 2026-04-09 | $33.52 | $33.52 | 575,000 | — | — |
| 2026-04-08 | $33.04 | $33.04 | 681,600 | — | — |
| 2026-04-07 | $32.50 | $32.50 | 717,900 | — | — |
| 2026-04-06 | $32.83 | $32.83 | 577,200 | — | — |
| 2026-04-02 | $33.33 | $33.33 | 985,900 | — | — |
| 2026-04-01 | $33.14 | $33.14 | 1,593,600 | — | — |
| 2026-03-31 | $31.50 | $31.50 | 1,122,700 | — | — |
| 2026-03-30 | $30.28 | $30.28 | 614,300 | — | — |
| 2026-03-27 | $30.84 | $30.84 | 565,600 | — | — |
| 2026-03-26 | $31.65 | $31.65 | 446,400 | — | — |
| 2026-03-25 | $31.94 | $31.94 | 767,900 | — | — |
| 2026-03-24 | $30.64 | $30.64 | 1,539,200 | — | — |
| 2026-03-23 | $29.80 | $29.80 | 713,300 | — | — |
| 2026-03-20 | $29.06 | $29.06 | 1,004,200 | — | — |
| 2026-03-19 | $30.05 | $30.05 | 659,400 | — | — |
| 2026-03-18 | $29.69 | $29.69 | 679,300 | — | — |
| 2026-03-17 | $30.50 | $30.50 | 1,027,600 | — | — |
| 2026-03-16 | $29.78 | $29.78 | 604,700 | — | — |
| 2026-03-13 | $29.59 | $29.59 | 702,200 | — | — |
| 2026-03-12 | $29.94 | $29.94 | 1,031,500 | — | — |
| 2026-03-11 | $30.99 | $30.99 | 1,120,300 | — | — |
| 2026-03-10 | $29.30 | $29.30 | 673,800 | — | — |
| 2026-03-09 | $28.66 | $28.66 | 1,143,000 | — | — |
| 2026-03-06 | $27.82 | $27.82 | 1,170,100 | — | — |
| 2026-03-05 | $28.39 | $28.39 | 1,136,800 | — | — |
| 2026-03-04 | $28.88 | $28.88 | 1,443,300 | — | — |
| 2026-03-03 | $28.81 | $28.81 | 763,000 | — | — |
| 2026-03-02 | $29.70 | $29.70 | 687,700 | — | — |
| 2026-02-27 | $30.44 | $30.44 | 1,132,500 | — | — |
| 2026-02-26 | $29.66 | $29.66 | 729,300 | — | — |
| 2026-02-25 | $30.12 | $30.12 | 852,400 | — | — |
| 2026-02-24 | $30.91 | $30.91 | 905,800 | — | — |
| 2026-02-23 | $30.09 | $30.09 | 815,200 | — | — |
| 2026-02-20 | $29.31 | $29.31 | 627,600 | — | — |
| 2026-02-19 | $29.51 | $29.51 | 952,300 | — | — |
| 2026-02-18 | $30.15 | $30.15 | 566,500 | — | — |
| 2026-02-17 | $30.08 | $30.08 | 1,099,600 | — | — |
| 2026-02-13 | $30.01 | $30.01 | 919,300 | — | — |
| 2026-02-12 | $30.37 | $30.37 | 652,900 | — | — |
| 2026-02-11 | $30.66 | $30.66 | 597,900 | — | — |
| 2026-02-10 | $31.00 | $31.00 | 971,800 | — | — |
| 2026-02-09 | $30.25 | $30.25 | 909,300 | — | — |
| 2026-02-06 | $29.10 | $29.10 | 918,300 | — | — |
| 2026-02-05 | $27.19 | $27.19 | 836,500 | — | — |
| 2026-02-04 | $28.47 | $28.47 | 922,900 | — | — |
| 2026-02-03 | $29.65 | $29.65 | 1,028,900 | — | — |
| 2026-02-02 | $28.89 | $28.89 | 607,400 | — | — |
| 2026-01-30 | $28.15 | $28.15 | 839,900 | — | — |
| 2026-01-29 | $28.78 | $28.78 | 511,100 | — | — |
| 2026-01-28 | $28.68 | $28.68 | 623,900 | — | — |
| 2026-01-27 | $29.36 | $29.36 | 939,500 | — | — |
| 2026-01-26 | $28.02 | $28.02 | 1,000,500 | — | — |
| 2026-01-23 | $28.61 | $28.61 | 1,123,300 | — | — |
| 2026-01-22 | $29.78 | $29.78 | 1,658,100 | — | — |
| 2026-01-21 | $29.24 | $29.24 | 1,966,400 | — | — |
| 2026-01-20 | $28.73 | $28.73 | 2,034,500 | — | — |
| 2026-01-16 | $27.39 | $27.39 | 1,448,500 | — | — |
| 2026-01-15 | $26.60 | $26.60 | 1,687,800 | — | — |
| 2026-01-14 | $28.17 | $28.17 | 2,393,000 | — | — |
| 2026-01-13 | $24.95 | $24.95 | 757,100 | — | — |
| 2026-01-12 | $24.13 | $24.13 | 444,700 | — | — |
| 2026-01-09 | $24.90 | $24.90 | 842,700 | — | — |
| 2026-01-08 | $24.97 | $24.97 | 707,800 | — | — |
| 2026-01-07 | $24.67 | $24.67 | 1,210,700 | — | — |
| 2026-01-06 | $22.94 | $22.94 | 1,044,400 | — | — |
| 2026-01-05 | $23.57 | $23.57 | 986,000 | — | — |
| 2026-01-02 | $23.75 | $23.75 | 1,003,000 | — | — |