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
- 2022-08-03 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 | — | — | — | $40.69 | 9,761 |
| 2026-09-03 | — | — | — | $40.55 | 9,259 |
| 2026-09-02 | — | — | — | $39.57 | 14,782 |
| 2026-09-01 | — | — | — | $40.16 | 14,605 |
| 2026-08-31 | — | — | — | $39.79 | 8,583 |
| 2026-08-28 | — | — | — | $40.36 | 13,203 |
| 2026-08-27 | $40.13 | $40.13 | 210,000 | $39.93 | 7,643 |
| 2026-08-26 | $40.35 | $40.35 | 180,400 | $40.19 | 7,548 |
| 2026-08-25 | $40.29 | $40.29 | 216,900 | $40.55 | 9,553 |
| 2026-08-24 | $40.56 | $40.56 | 271,100 | $40.28 | 11,308 |
| 2026-08-21 | $40.00 | $40.00 | 204,200 | $40.31 | 8,458 |
| 2026-08-20 | $39.92 | $39.92 | 208,900 | $39.83 | 13,890 |
| 2026-08-19 | $39.92 | $39.92 | 247,800 | $40.94 | 6,882 |
| 2026-08-18 | $40.44 | $40.44 | 268,700 | $40.88 | 10,442 |
| 2026-08-17 | $40.98 | $40.98 | 153,000 | $41.02 | 5,860 |
| 2026-08-14 | $41.11 | $41.11 | 224,800 | $41.07 | 7,548 |
| 2026-08-13 | $40.88 | $40.88 | 614,400 | $40.94 | 15,128 |
| 2026-08-12 | $40.72 | $40.72 | 175,600 | $40.64 | 7,281 |
| 2026-08-11 | $40.61 | $40.61 | 247,800 | $39.78 | 15,373 |
| 2026-08-10 | $39.67 | $39.67 | 198,700 | $39.56 | 6,257 |
| 2026-08-07 | $39.68 | $39.68 | 186,100 | $39.57 | 11,790 |
| 2026-08-06 | $39.77 | $39.77 | 198,000 | $40.10 | 7,610 |
| 2026-08-05 | $39.80 | $39.80 | 371,400 | $39.82 | 27,217 |
| 2026-08-04 | $39.72 | $39.72 | 359,100 | $39.50 | 31,916 |
| 2026-08-03 | $39.25 | $39.25 | 390,400 | $39.66 | 19,364 |
| 2026-07-31 | $38.68 | $38.68 | 232,200 | $39.22 | 13,585 |
| 2026-07-30 | $38.99 | $38.99 | 238,000 | $38.86 | 11,813 |
| 2026-07-29 | $39.09 | $39.09 | 508,200 | $38.83 | 22,791 |
| 2026-07-28 | $39.34 | $39.34 | 1,095,400 | $35.00 | 70,195 |
| 2026-07-27 | $34.81 | $34.81 | 128,800 | $34.73 | 7,384 |
| 2026-07-24 | $34.49 | $34.49 | 128,200 | $33.88 | 5,452 |
| 2026-07-23 | $34.04 | $34.04 | 208,200 | $33.72 | 13,242 |
| 2026-07-22 | $33.92 | $33.92 | 132,500 | $34.38 | 7,465 |
| 2026-07-21 | $34.21 | $34.21 | 213,300 | $35.24 | 14,647 |
| 2026-07-20 | $35.07 | $35.07 | 181,200 | $35.70 | 14,773 |
| 2026-07-17 | $35.43 | $35.43 | 186,400 | — | — |
| 2026-07-16 | $36.49 | $36.49 | 259,300 | — | — |
| 2026-07-15 | $35.31 | $35.31 | 208,600 | — | — |
| 2026-07-14 | $35.30 | $35.30 | 203,200 | — | — |
| 2026-07-13 | $35.48 | $35.48 | 249,500 | — | — |
| 2026-07-10 | $35.08 | $35.08 | 604,500 | — | — |
| 2026-07-09 | $37.93 | $37.93 | 210,000 | — | — |
| 2026-07-08 | $37.18 | $37.18 | 291,200 | — | — |
| 2026-07-07 | $38.54 | $38.54 | 231,800 | — | — |
| 2026-07-06 | $38.75 | $38.75 | 260,700 | — | — |
| 2026-07-02 | $38.98 | $38.98 | 311,100 | — | — |
| 2026-07-01 | $39.85 | $39.85 | 458,800 | — | — |
| 2026-06-30 | $38.78 | $38.78 | 274,500 | — | — |
| 2026-06-29 | $38.78 | $38.78 | 309,900 | — | — |
| 2026-06-26 | $38.31 | $38.31 | 1,932,200 | — | — |
| 2026-06-25 | $37.62 | $37.62 | 170,500 | — | — |
| 2026-06-24 | $37.84 | $37.84 | 195,200 | — | — |
| 2026-06-23 | $37.05 | $37.05 | 356,200 | — | — |
| 2026-06-22 | $36.02 | $36.02 | 248,300 | — | — |
| 2026-06-18 | $36.19 | $36.19 | 625,700 | — | — |
| 2026-06-17 | $35.44 | $35.44 | 319,900 | — | — |
| 2026-06-16 | $36.09 | $36.09 | 219,600 | — | — |
| 2026-06-15 | $36.28 | $36.28 | 174,100 | — | — |
| 2026-06-12 | $36.91 | $36.91 | 145,500 | — | — |
| 2026-06-11 | $36.79 | $36.79 | 102,800 | — | — |
| 2026-06-10 | $36.38 | $36.38 | 192,000 | — | — |
| 2026-06-09 | $36.50 | $36.50 | 253,100 | — | — |
| 2026-06-08 | $35.72 | $35.72 | 145,200 | — | — |
| 2026-06-05 | $35.67 | $35.67 | 159,500 | — | — |
| 2026-06-04 | $35.27 | $35.27 | 239,000 | — | — |
| 2026-06-03 | $34.31 | $34.31 | 152,700 | — | — |
| 2026-06-02 | $35.11 | $35.11 | 133,600 | — | — |
| 2026-06-01 | $34.76 | $34.76 | 171,500 | — | — |
| 2026-05-29 | $35.45 | $35.45 | 180,900 | — | — |
| 2026-05-28 | $35.45 | $35.45 | 112,200 | — | — |
| 2026-05-27 | $35.54 | $35.54 | 118,100 | — | — |
| 2026-05-26 | $35.78 | $35.78 | 130,800 | — | — |
| 2026-05-22 | $35.44 | $35.44 | 117,500 | — | — |
| 2026-05-21 | $35.97 | $35.97 | 190,700 | — | — |
| 2026-05-20 | $36.02 | $36.02 | 196,300 | — | — |
| 2026-05-19 | $35.25 | $35.25 | 133,400 | — | — |
| 2026-05-18 | $35.28 | $35.28 | 167,800 | — | — |
| 2026-05-15 | $34.48 | $34.48 | 194,500 | — | — |
| 2026-05-14 | $35.22 | $35.22 | 143,000 | — | — |
| 2026-05-13 | $35.19 | $35.19 | 149,000 | — | — |
| 2026-05-12 | $35.95 | $35.95 | 131,100 | — | — |
| 2026-05-11 | $35.73 | $35.73 | 220,300 | — | — |
| 2026-05-08 | $37.08 | $37.08 | 137,400 | — | — |
| 2026-05-07 | $36.86 | $36.86 | 147,900 | — | — |
| 2026-05-06 | $36.73 | $36.73 | 147,900 | — | — |
| 2026-05-05 | $36.31 | $36.31 | 229,700 | — | — |
| 2026-05-04 | $35.84 | $35.84 | 194,900 | — | — |
| 2026-05-01 | $35.93 | $35.93 | 213,500 | — | — |
| 2026-04-30 | $35.36 | $35.36 | 282,700 | — | — |
| 2026-04-29 | $35.48 | $35.48 | 603,200 | — | — |
| 2026-04-28 | $37.31 | $37.31 | 504,300 | — | — |
| 2026-04-27 | $38.61 | $38.61 | 206,900 | — | — |
| 2026-04-24 | $38.23 | $38.23 | 176,600 | — | — |
| 2026-04-23 | $38.44 | $38.44 | 122,000 | — | — |
| 2026-04-22 | $38.16 | $38.16 | 177,900 | — | — |
| 2026-04-21 | $38.11 | $38.11 | 257,700 | — | — |
| 2026-04-20 | $39.45 | $39.45 | 175,900 | — | — |
| 2026-04-17 | $39.12 | $39.12 | 509,400 | — | — |
| 2026-04-16 | $38.42 | $38.42 | 303,300 | — | — |
| 2026-04-15 | $38.32 | $38.32 | 281,100 | — | — |
| 2026-04-14 | $38.86 | $38.86 | 341,000 | — | — |
| 2026-04-13 | $38.16 | $38.16 | 277,700 | — | — |
| 2026-04-10 | $37.66 | $37.66 | 239,300 | — | — |
| 2026-04-09 | $37.78 | $37.78 | 303,300 | — | — |
| 2026-04-08 | $36.65 | $36.65 | 576,500 | — | — |
| 2026-04-07 | $35.36 | $35.36 | 351,700 | — | — |
| 2026-04-06 | $36.06 | $36.06 | 328,900 | — | — |
| 2026-04-02 | $36.68 | $36.68 | 378,700 | — | — |
| 2026-04-01 | $36.71 | $36.71 | 247,000 | — | — |
| 2026-03-31 | $36.46 | $36.46 | 779,900 | — | — |
| 2026-03-30 | $35.84 | $35.84 | 113,400 | — | — |
| 2026-03-27 | $36.06 | $36.06 | 119,100 | — | — |
| 2026-03-26 | $36.46 | $36.46 | 153,100 | — | — |
| 2026-03-25 | $36.87 | $36.87 | 120,600 | — | — |
| 2026-03-24 | $36.32 | $36.32 | 117,300 | — | — |
| 2026-03-23 | $36.38 | $36.38 | 195,700 | — | — |
| 2026-03-20 | $35.51 | $35.51 | 300,600 | — | — |
| 2026-03-19 | $35.90 | $35.90 | 182,300 | — | — |
| 2026-03-18 | $34.75 | $34.75 | 280,000 | — | — |
| 2026-03-17 | $35.08 | $35.08 | 93,700 | — | — |
| 2026-03-16 | $35.28 | $35.28 | 87,200 | — | — |
| 2026-03-13 | $34.84 | $34.84 | 203,300 | — | — |
| 2026-03-12 | $35.06 | $35.06 | 107,200 | — | — |
| 2026-03-11 | $35.08 | $35.08 | 106,700 | — | — |
| 2026-03-10 | $36.17 | $36.17 | 231,700 | — | — |
| 2026-03-09 | $36.08 | $36.08 | 100,300 | — | — |
| 2026-03-06 | $36.68 | $36.68 | 199,600 | — | — |
| 2026-03-05 | $37.17 | $37.17 | 152,700 | — | — |
| 2026-03-04 | $37.92 | $37.92 | 109,200 | — | — |
| 2026-03-03 | $37.46 | $37.46 | 113,500 | — | — |
| 2026-03-02 | $37.12 | $37.12 | 125,000 | — | — |
| 2026-02-27 | $36.47 | $36.47 | 103,900 | — | — |
| 2026-02-26 | $38.58 | $38.58 | 101,600 | — | — |
| 2026-02-25 | $38.42 | $38.42 | 104,200 | — | — |
| 2026-02-24 | $37.15 | $37.15 | 148,700 | — | — |
| 2026-02-23 | $37.14 | $37.14 | 125,300 | — | — |
| 2026-02-20 | $39.48 | $39.48 | 64,600 | — | — |
| 2026-02-19 | $39.06 | $39.06 | 135,600 | — | — |
| 2026-02-18 | $39.24 | $39.24 | 202,200 | — | — |
| 2026-02-17 | $39.65 | $39.65 | 221,300 | — | — |
| 2026-02-13 | $39.19 | $39.19 | 115,400 | — | — |
| 2026-02-12 | $38.27 | $38.27 | 124,300 | — | — |
| 2026-02-11 | $38.77 | $38.77 | 118,100 | — | — |
| 2026-02-10 | $39.63 | $39.63 | 161,500 | — | — |
| 2026-02-09 | $40.47 | $40.47 | 196,700 | — | — |
| 2026-02-06 | $40.33 | $40.33 | 142,200 | — | — |
| 2026-02-05 | $40.05 | $40.05 | 173,500 | — | — |
| 2026-02-04 | $40.84 | $40.84 | 241,300 | — | — |
| 2026-02-03 | $40.91 | $40.91 | 278,500 | — | — |
| 2026-02-02 | $40.56 | $40.56 | 328,900 | — | — |
| 2026-01-30 | $39.48 | $39.48 | 208,800 | — | — |
| 2026-01-29 | $38.35 | $38.35 | 333,600 | — | — |
| 2026-01-28 | $37.65 | $37.65 | 317,600 | — | — |
| 2026-01-27 | $38.90 | $38.90 | 227,500 | — | — |
| 2026-01-26 | $37.81 | $37.81 | 246,500 | — | — |
| 2026-01-23 | $37.77 | $37.77 | 129,500 | — | — |
| 2026-01-22 | $39.93 | $39.93 | 156,200 | — | — |
| 2026-01-21 | $39.74 | $39.74 | 160,600 | — | — |
| 2026-01-20 | $38.16 | $38.16 | 69,500 | — | — |
| 2026-01-16 | $38.78 | $38.78 | 140,000 | — | — |
| 2026-01-15 | $39.38 | $39.38 | 95,400 | — | — |
| 2026-01-14 | $38.68 | $38.68 | 113,900 | — | — |
| 2026-01-13 | $37.95 | $37.95 | 63,700 | — | — |
| 2026-01-12 | $38.68 | $38.68 | 52,800 | — | — |
| 2026-01-09 | $38.93 | $38.93 | 63,200 | — | — |
| 2026-01-08 | $39.58 | $39.58 | 129,300 | — | — |
| 2026-01-07 | $38.42 | $38.42 | 68,000 | — | — |
| 2026-01-06 | $38.65 | $38.65 | 116,000 | — | — |
| 2026-01-05 | $37.94 | $37.94 | 241,900 | — | — |
| 2026-01-02 | $37.81 | $37.81 | 120,700 | — | — |