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
- 2024-09-26 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 | — | — | — | $40.11 | 24,165 |
| 2026-09-03 | — | — | — | $39.39 | 36,280 |
| 2026-09-02 | — | — | — | $39.02 | 22,255 |
| 2026-09-01 | — | — | — | $37.24 | 23,596 |
| 2026-08-31 | — | — | — | $37.07 | 18,802 |
| 2026-08-28 | — | — | — | $37.61 | 29,913 |
| 2026-08-27 | $37.33 | $37.33 | 219,100 | $37.26 | 8,957 |
| 2026-08-26 | $37.48 | $37.48 | 284,600 | $37.48 | 7,810 |
| 2026-08-25 | $37.30 | $37.30 | 321,500 | $37.47 | 14,054 |
| 2026-08-24 | $37.70 | $37.70 | 349,300 | $38.06 | 11,978 |
| 2026-08-21 | $37.93 | $37.93 | 396,500 | $37.64 | 10,058 |
| 2026-08-20 | $37.48 | $37.48 | 214,900 | $37.89 | 11,351 |
| 2026-08-19 | $37.97 | $37.97 | 230,700 | $38.30 | 12,429 |
| 2026-08-18 | $38.28 | $38.28 | 369,000 | $38.25 | 20,016 |
| 2026-08-17 | $38.00 | $38.00 | 459,500 | $38.43 | 23,063 |
| 2026-08-14 | $38.43 | $38.43 | 290,700 | $38.40 | 14,880 |
| 2026-08-13 | $38.46 | $38.46 | 310,900 | $39.23 | 8,224 |
| 2026-08-12 | $38.58 | $38.58 | 364,800 | $39.45 | 18,811 |
| 2026-08-11 | $39.46 | $39.46 | 705,200 | $41.48 | 35,338 |
| 2026-08-10 | $41.47 | $41.47 | 454,700 | $43.35 | 27,543 |
| 2026-08-07 | $43.83 | $43.83 | 1,045,100 | $42.07 | 62,921 |
| 2026-08-06 | $39.47 | $39.47 | 283,200 | $40.52 | 19,865 |
| 2026-08-05 | $40.50 | $40.50 | 164,400 | $40.01 | 5,121 |
| 2026-08-04 | $40.53 | $40.53 | 201,000 | $40.75 | 5,528 |
| 2026-08-03 | $40.81 | $40.81 | 247,000 | $40.88 | 12,053 |
| 2026-07-31 | $39.53 | $39.53 | 431,300 | $41.01 | 33,109 |
| 2026-07-30 | $41.20 | $41.20 | 191,500 | $41.79 | 12,874 |
| 2026-07-29 | $40.99 | $40.99 | 259,800 | $42.04 | 20,386 |
| 2026-07-28 | $41.86 | $41.86 | 201,000 | $42.16 | 6,766 |
| 2026-07-27 | $41.46 | $41.46 | 315,800 | $40.87 | 19,560 |
| 2026-07-24 | $40.45 | $40.45 | 251,600 | $40.06 | 10,187 |
| 2026-07-23 | $39.44 | $39.44 | 768,300 | $39.26 | 17,974 |
| 2026-07-22 | $39.77 | $39.77 | 162,600 | $40.82 | 7,196 |
| 2026-07-21 | $40.91 | $40.91 | 199,500 | $40.24 | 7,987 |
| 2026-07-20 | $39.78 | $39.78 | 232,300 | $40.70 | 17,102 |
| 2026-07-17 | $40.52 | $40.52 | 316,500 | — | — |
| 2026-07-16 | $40.37 | $40.37 | 253,400 | — | — |
| 2026-07-15 | $39.97 | $39.97 | 240,500 | — | — |
| 2026-07-14 | $39.67 | $39.67 | 300,000 | — | — |
| 2026-07-13 | $40.29 | $40.29 | 259,000 | — | — |
| 2026-07-10 | $40.96 | $40.96 | 278,200 | — | — |
| 2026-07-09 | $41.06 | $41.06 | 305,700 | — | — |
| 2026-07-08 | $40.39 | $40.39 | 562,200 | — | — |
| 2026-07-07 | $39.97 | $39.97 | 389,100 | — | — |
| 2026-07-06 | $41.38 | $41.38 | 240,900 | — | — |
| 2026-07-02 | $42.00 | $42.00 | 565,100 | — | — |
| 2026-07-01 | $42.13 | $42.13 | 773,200 | — | — |
| 2026-06-30 | $41.87 | $41.87 | 783,200 | — | — |
| 2026-06-29 | $40.44 | $40.44 | 533,300 | — | — |
| 2026-06-26 | $42.31 | $42.31 | 998,700 | — | — |
| 2026-06-25 | $38.88 | $38.88 | 543,200 | — | — |
| 2026-06-24 | $38.33 | $38.33 | 463,300 | — | — |
| 2026-06-23 | $39.19 | $39.19 | 477,300 | — | — |
| 2026-06-22 | $41.89 | $41.89 | 423,400 | — | — |
| 2026-06-18 | $42.41 | $42.41 | 1,002,700 | — | — |
| 2026-06-17 | $43.40 | $43.40 | 281,600 | — | — |
| 2026-06-16 | $42.42 | $42.42 | 377,300 | — | — |
| 2026-06-15 | $42.88 | $42.88 | 276,200 | — | — |
| 2026-06-12 | $43.09 | $43.09 | 305,700 | — | — |
| 2026-06-11 | $43.08 | $43.08 | 306,700 | — | — |
| 2026-06-10 | $41.97 | $41.97 | 412,600 | — | — |
| 2026-06-09 | $41.83 | $41.83 | 308,500 | — | — |
| 2026-06-08 | $40.51 | $40.51 | 309,500 | — | — |
| 2026-06-05 | $40.48 | $40.48 | 445,200 | — | — |
| 2026-06-04 | $40.80 | $40.80 | 494,900 | — | — |
| 2026-06-03 | $39.14 | $39.14 | 349,100 | — | — |
| 2026-06-02 | $38.92 | $38.92 | 499,600 | — | — |
| 2026-06-01 | $39.26 | $39.26 | 407,300 | — | — |
| 2026-05-29 | $38.74 | $38.74 | 591,600 | — | — |
| 2026-05-28 | $38.75 | $38.75 | 361,400 | — | — |
| 2026-05-27 | $39.12 | $39.12 | 272,100 | — | — |
| 2026-05-26 | $38.59 | $38.59 | 384,900 | — | — |
| 2026-05-22 | $38.48 | $38.48 | 284,400 | — | — |
| 2026-05-21 | $38.37 | $38.37 | 581,300 | — | — |
| 2026-05-20 | $37.63 | $37.63 | 408,200 | — | — |
| 2026-05-19 | $36.28 | $36.28 | 404,000 | — | — |
| 2026-05-18 | $35.82 | $35.82 | 272,800 | — | — |
| 2026-05-15 | $36.61 | $36.61 | 507,000 | — | — |
| 2026-05-14 | $36.27 | $36.27 | 355,200 | — | — |
| 2026-05-13 | $35.67 | $35.67 | 379,400 | — | — |
| 2026-05-12 | $34.91 | $34.91 | 296,500 | — | — |
| 2026-05-11 | $35.65 | $35.65 | 287,100 | — | — |
| 2026-05-08 | $36.09 | $36.09 | 542,800 | — | — |
| 2026-05-07 | $36.27 | $36.27 | 1,107,000 | — | — |
| 2026-05-06 | $36.58 | $36.58 | 467,400 | — | — |
| 2026-05-05 | $37.24 | $37.24 | 301,200 | — | — |
| 2026-05-04 | $36.64 | $36.64 | 382,700 | — | — |
| 2026-05-01 | $37.37 | $37.37 | 220,000 | — | — |
| 2026-04-30 | $37.10 | $37.10 | 321,600 | — | — |
| 2026-04-29 | $37.57 | $37.57 | 260,400 | — | — |
| 2026-04-28 | $37.59 | $37.59 | 335,900 | — | — |
| 2026-04-27 | $37.93 | $37.93 | 389,600 | — | — |
| 2026-04-24 | $37.57 | $37.57 | 561,900 | — | — |
| 2026-04-23 | $36.97 | $36.97 | 266,000 | — | — |
| 2026-04-22 | $36.26 | $36.26 | 248,400 | — | — |
| 2026-04-21 | $36.02 | $36.02 | 283,700 | — | — |
| 2026-04-20 | $37.34 | $37.34 | 274,200 | — | — |
| 2026-04-17 | $37.54 | $37.54 | 403,700 | — | — |
| 2026-04-16 | $36.95 | $36.95 | 256,900 | — | — |
| 2026-04-15 | $37.09 | $37.09 | 331,500 | — | — |
| 2026-04-14 | $37.79 | $37.79 | 438,400 | — | — |
| 2026-04-13 | $39.49 | $39.49 | 168,200 | — | — |
| 2026-04-10 | $39.15 | $39.15 | 350,600 | — | — |
| 2026-04-09 | $40.65 | $40.65 | 468,000 | — | — |
| 2026-04-08 | $40.03 | $40.03 | 932,700 | — | — |
| 2026-04-07 | $39.26 | $39.26 | 542,700 | — | — |
| 2026-04-06 | $38.44 | $38.44 | 755,200 | — | — |
| 2026-04-02 | $37.99 | $37.99 | 561,000 | — | — |
| 2026-04-01 | $37.62 | $37.62 | 775,500 | — | — |
| 2026-03-31 | $37.66 | $37.66 | 953,400 | — | — |
| 2026-03-30 | $37.25 | $37.25 | 760,900 | — | — |
| 2026-03-27 | $34.16 | $34.16 | 797,100 | — | — |
| 2026-03-26 | $35.40 | $35.40 | 453,900 | — | — |
| 2026-03-25 | $36.50 | $36.50 | 435,100 | — | — |
| 2026-03-24 | $37.57 | $37.57 | 392,000 | — | — |
| 2026-03-23 | $37.26 | $37.26 | 710,700 | — | — |
| 2026-03-20 | $35.62 | $35.62 | 854,400 | — | — |
| 2026-03-19 | $34.39 | $34.39 | 2,657,900 | — | — |
| 2026-03-18 | $33.91 | $33.91 | 361,200 | — | — |
| 2026-03-17 | $34.09 | $34.09 | 651,600 | — | — |
| 2026-03-16 | $32.93 | $32.93 | 370,000 | — | — |
| 2026-03-13 | $32.59 | $32.59 | 514,900 | — | — |
| 2026-03-12 | $33.27 | $33.27 | 683,500 | — | — |
| 2026-03-11 | $33.51 | $33.51 | 603,400 | — | — |
| 2026-03-10 | $33.65 | $33.65 | 499,800 | — | — |
| 2026-03-09 | $32.34 | $32.34 | 281,600 | — | — |
| 2026-03-06 | $31.78 | $31.78 | 205,400 | — | — |
| 2026-03-05 | $33.94 | $33.94 | 222,200 | — | — |
| 2026-03-04 | $34.76 | $34.76 | 217,200 | — | — |
| 2026-03-03 | $34.04 | $34.04 | 220,300 | — | — |
| 2026-03-02 | $33.66 | $33.66 | 113,700 | — | — |
| 2026-02-27 | $33.51 | $33.51 | 243,800 | — | — |
| 2026-02-26 | $33.07 | $33.07 | 137,500 | — | — |
| 2026-02-25 | $33.32 | $33.32 | 140,000 | — | — |
| 2026-02-24 | $32.43 | $32.43 | 113,800 | — | — |
| 2026-02-23 | $33.01 | $33.01 | 92,700 | — | — |
| 2026-02-20 | $33.54 | $33.54 | 145,200 | — | — |
| 2026-02-19 | $33.04 | $33.04 | 107,400 | — | — |
| 2026-02-18 | $32.83 | $32.83 | 167,300 | — | — |
| 2026-02-17 | $32.65 | $32.65 | 201,900 | — | — |
| 2026-02-13 | $33.46 | $33.46 | 165,700 | — | — |
| 2026-02-12 | $33.15 | $33.15 | 234,000 | — | — |
| 2026-02-11 | $34.59 | $34.59 | 195,500 | — | — |
| 2026-02-10 | $33.80 | $33.80 | 132,600 | — | — |
| 2026-02-09 | $34.09 | $34.09 | 114,800 | — | — |
| 2026-02-06 | $33.88 | $33.88 | 138,300 | — | — |
| 2026-02-05 | $32.87 | $32.87 | 329,100 | — | — |
| 2026-02-04 | $31.44 | $31.44 | 214,800 | — | — |
| 2026-02-03 | $31.72 | $31.72 | 299,900 | — | — |
| 2026-02-02 | $32.37 | $32.37 | 217,100 | — | — |
| 2026-01-30 | $30.20 | $30.20 | 280,700 | — | — |
| 2026-01-29 | $30.68 | $30.68 | 160,700 | — | — |
| 2026-01-28 | $30.26 | $30.26 | 260,500 | — | — |
| 2026-01-27 | $29.71 | $29.71 | 270,700 | — | — |
| 2026-01-26 | $30.65 | $30.65 | 215,400 | — | — |
| 2026-01-23 | $30.51 | $30.51 | 211,200 | — | — |
| 2026-01-22 | $30.39 | $30.39 | 234,600 | — | — |
| 2026-01-21 | $29.35 | $29.35 | 313,400 | — | — |
| 2026-01-20 | $28.32 | $28.32 | 329,600 | — | — |
| 2026-01-16 | $27.03 | $27.03 | 371,200 | — | — |
| 2026-01-15 | $29.50 | $29.50 | 546,800 | — | — |
| 2026-01-14 | $30.13 | $30.13 | 260,300 | — | — |
| 2026-01-13 | $31.26 | $31.26 | 274,000 | — | — |
| 2026-01-12 | $31.51 | $31.51 | 225,100 | — | — |
| 2026-01-09 | $30.32 | $30.32 | 350,800 | — | — |
| 2026-01-08 | $30.94 | $30.94 | 126,200 | — | — |
| 2026-01-07 | $30.97 | $30.97 | 257,300 | — | — |
| 2026-01-06 | $31.28 | $31.28 | 215,600 | — | — |
| 2026-01-05 | $31.18 | $31.18 | 256,900 | — | — |
| 2026-01-02 | $29.53 | $29.53 | 291,400 | — | — |