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
- 2019-10-11 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 | — | — | — | $36.19 | 5,900 |
| 2026-09-03 | — | — | — | $36.55 | 3,988 |
| 2026-09-02 | — | — | — | $35.47 | 4,834 |
| 2026-09-01 | — | — | — | $35.63 | 6,975 |
| 2026-08-31 | — | — | — | $35.44 | 3,136 |
| 2026-08-28 | — | — | — | $35.63 | 4,532 |
| 2026-08-27 | $35.71 | $45.60 | 75,800 | $35.30 | 4,147 |
| 2026-08-26 | $35.60 | $45.46 | 69,600 | $35.80 | 2,513 |
| 2026-08-25 | $35.68 | $45.56 | 77,300 | $35.75 | 3,518 |
| 2026-08-24 | $35.93 | $45.88 | 91,900 | $36.01 | 4,486 |
| 2026-08-21 | $35.75 | $45.65 | 128,400 | $35.57 | 5,561 |
| 2026-08-20 | $35.46 | $45.28 | 157,700 | $35.16 | 9,167 |
| 2026-08-19 | $35.42 | $45.23 | 231,600 | $36.67 | 9,123 |
| 2026-08-18 | $36.50 | $46.61 | 142,300 | $36.81 | 10,200 |
| 2026-08-17 | $36.94 | $47.17 | 127,600 | $37.05 | 5,578 |
| 2026-08-14 | $37.19 | $47.49 | 130,000 | $37.35 | 5,904 |
| 2026-08-13 | $37.22 | $47.53 | 183,400 | $36.75 | 8,176 |
| 2026-08-12 | $36.46 | $46.56 | 161,800 | $36.07 | 10,915 |
| 2026-08-11 | $36.19 | $46.21 | 112,600 | $35.77 | 4,877 |
| 2026-08-10 | $35.94 | $45.57 | 245,900 | $36.19 | 11,842 |
| 2026-08-07 | $36.35 | $46.09 | 108,500 | $36.18 | 8,205 |
| 2026-08-06 | $36.25 | $45.97 | 87,600 | $36.25 | 3,877 |
| 2026-08-05 | $36.11 | $45.79 | 87,200 | $35.86 | 4,835 |
| 2026-08-04 | $36.13 | $45.81 | 88,900 | $35.61 | 4,045 |
| 2026-08-03 | $35.79 | $45.38 | 138,300 | $36.06 | 7,079 |
| 2026-07-31 | $35.84 | $45.45 | 111,000 | $35.75 | 3,963 |
| 2026-07-30 | $35.86 | $45.47 | 118,900 | $36.36 | 5,465 |
| 2026-07-29 | $36.51 | $46.30 | 186,500 | $35.74 | 12,788 |
| 2026-07-28 | $36.16 | $45.85 | 158,000 | $35.31 | 13,720 |
| 2026-07-27 | $34.59 | $43.86 | 221,600 | $33.55 | 17,758 |
| 2026-07-24 | $33.29 | $42.21 | 136,600 | $32.36 | 11,259 |
| 2026-07-23 | $32.52 | $41.24 | 132,000 | $32.06 | 10,342 |
| 2026-07-22 | $32.38 | $41.06 | 95,600 | $32.66 | 4,121 |
| 2026-07-21 | $32.91 | $41.73 | 142,800 | $32.66 | 7,072 |
| 2026-07-20 | $32.83 | $41.63 | 136,100 | $32.55 | 8,676 |
| 2026-07-17 | $32.77 | $41.55 | 162,900 | — | — |
| 2026-07-16 | $33.39 | $42.34 | 233,000 | — | — |
| 2026-07-15 | $32.23 | $40.87 | 95,300 | — | — |
| 2026-07-14 | $31.77 | $40.29 | 142,200 | — | — |
| 2026-07-13 | $32.04 | $40.63 | 146,100 | — | — |
| 2026-07-10 | $32.06 | $40.65 | 78,200 | — | — |
| 2026-07-09 | $31.88 | $40.42 | 149,100 | — | — |
| 2026-07-08 | $31.66 | $40.15 | 145,400 | — | — |
| 2026-07-07 | $32.23 | $40.87 | 109,500 | — | — |
| 2026-07-06 | $32.57 | $41.30 | 200,300 | — | — |
| 2026-07-02 | $32.18 | $40.81 | 122,500 | — | — |
| 2026-07-01 | $32.74 | $41.52 | 201,700 | — | — |
| 2026-06-30 | $31.99 | $40.56 | 177,000 | — | — |
| 2026-06-29 | $31.85 | $40.39 | 147,000 | — | — |
| 2026-06-26 | $31.75 | $40.26 | 1,113,700 | — | — |
| 2026-06-25 | $31.62 | $40.09 | 193,000 | — | — |
| 2026-06-24 | $31.47 | $39.90 | 287,100 | — | — |
| 2026-06-23 | $31.13 | $39.47 | 196,400 | — | — |
| 2026-06-22 | $30.48 | $38.65 | 147,400 | — | — |
| 2026-06-18 | $30.30 | $38.42 | 627,600 | — | — |
| 2026-06-17 | $29.85 | $37.85 | 309,600 | — | — |
| 2026-06-16 | $30.13 | $38.21 | 222,700 | — | — |
| 2026-06-15 | $29.99 | $38.03 | 147,500 | — | — |
| 2026-06-12 | $30.59 | $38.79 | 141,500 | — | — |
| 2026-06-11 | $30.03 | $38.08 | 158,800 | — | — |
| 2026-06-10 | $30.46 | $38.62 | 237,500 | — | — |
| 2026-06-09 | $29.76 | $37.74 | 163,600 | — | — |
| 2026-06-08 | $29.39 | $37.27 | 118,000 | — | — |
| 2026-06-05 | $28.95 | $36.71 | 93,900 | — | — |
| 2026-06-04 | $28.65 | $36.33 | 109,800 | — | — |
| 2026-06-03 | $27.76 | $35.20 | 73,100 | — | — |
| 2026-06-02 | $28.47 | $36.10 | 72,100 | — | — |
| 2026-06-01 | $28.24 | $35.81 | 108,400 | — | — |
| 2026-05-29 | $28.63 | $36.30 | 93,600 | — | — |
| 2026-05-28 | $28.62 | $36.29 | 40,700 | — | — |
| 2026-05-27 | $28.64 | $36.32 | 65,800 | — | — |
| 2026-05-26 | $28.88 | $36.62 | 99,300 | — | — |
| 2026-05-22 | $28.36 | $35.96 | 81,000 | — | — |
| 2026-05-21 | $28.48 | $36.11 | 87,500 | — | — |
| 2026-05-20 | $28.17 | $35.72 | 142,500 | — | — |
| 2026-05-19 | $27.61 | $35.01 | 70,800 | — | — |
| 2026-05-18 | $27.59 | $34.98 | 65,200 | — | — |
| 2026-05-15 | $27.10 | $34.36 | 116,200 | — | — |
| 2026-05-14 | $27.47 | $34.83 | 98,600 | — | — |
| 2026-05-13 | $27.10 | $34.36 | 93,800 | — | — |
| 2026-05-12 | $27.43 | $34.78 | 69,900 | — | — |
| 2026-05-11 | $27.65 | $34.77 | 120,800 | — | — |
| 2026-05-08 | $28.40 | $35.71 | 79,000 | — | — |
| 2026-05-07 | $28.39 | $35.70 | 89,300 | — | — |
| 2026-05-06 | $28.11 | $35.35 | 61,800 | — | — |
| 2026-05-05 | $27.80 | $34.96 | 70,600 | — | — |
| 2026-05-04 | $27.57 | $34.67 | 55,000 | — | — |
| 2026-05-01 | $28.05 | $35.27 | 69,300 | — | — |
| 2026-04-30 | $27.76 | $34.91 | 103,600 | — | — |
| 2026-04-29 | $27.98 | $35.18 | 59,400 | — | — |
| 2026-04-28 | $28.64 | $36.01 | 111,200 | — | — |
| 2026-04-27 | $27.79 | $34.95 | 92,900 | — | — |
| 2026-04-24 | $28.16 | $35.41 | 61,700 | — | — |
| 2026-04-23 | $28.09 | $35.32 | 32,200 | — | — |
| 2026-04-22 | $27.86 | $35.03 | 40,700 | — | — |
| 2026-04-21 | $27.89 | $35.07 | 63,300 | — | — |
| 2026-04-20 | $28.41 | $35.72 | 67,500 | — | — |
| 2026-04-17 | $28.77 | $36.18 | 81,700 | — | — |
| 2026-04-16 | $28.16 | $35.41 | 41,500 | — | — |
| 2026-04-15 | $28.40 | $35.71 | 56,100 | — | — |
| 2026-04-14 | $28.45 | $35.78 | 63,400 | — | — |
| 2026-04-13 | $28.46 | $35.79 | 220,000 | — | — |
| 2026-04-10 | $28.25 | $35.52 | 25,400 | — | — |
| 2026-04-09 | $28.67 | $36.05 | 45,300 | — | — |
| 2026-04-08 | $28.24 | $35.51 | 69,800 | — | — |
| 2026-04-07 | $27.60 | $34.71 | 45,500 | — | — |
| 2026-04-06 | $27.35 | $34.39 | 116,900 | — | — |
| 2026-04-02 | $27.44 | $34.51 | 39,700 | — | — |
| 2026-04-01 | $27.18 | $34.18 | 51,100 | — | — |
| 2026-03-31 | $26.72 | $33.60 | 71,200 | — | — |
| 2026-03-30 | $27.09 | $34.07 | 81,200 | — | — |
| 2026-03-27 | $26.52 | $33.35 | 47,500 | — | — |
| 2026-03-26 | $26.73 | $33.61 | 30,400 | — | — |
| 2026-03-25 | $26.74 | $33.62 | 39,100 | — | — |
| 2026-03-24 | $26.80 | $33.70 | 41,500 | — | — |
| 2026-03-23 | $26.62 | $33.47 | 76,200 | — | — |
| 2026-03-20 | $26.21 | $32.96 | 151,100 | — | — |
| 2026-03-19 | $26.18 | $32.92 | 48,900 | — | — |
| 2026-03-18 | $25.79 | $32.43 | 50,800 | — | — |
| 2026-03-17 | $26.55 | $33.39 | 79,000 | — | — |
| 2026-03-16 | $26.54 | $33.37 | 102,500 | — | — |
| 2026-03-13 | $26.17 | $32.91 | 34,700 | — | — |
| 2026-03-12 | $26.32 | $33.10 | 57,400 | — | — |
| 2026-03-11 | $25.93 | $32.61 | 92,800 | — | — |
| 2026-03-10 | $26.21 | $32.96 | 45,300 | — | — |
| 2026-03-09 | $25.99 | $32.68 | 501,600 | — | — |
| 2026-03-06 | $26.27 | $33.03 | 37,100 | — | — |
| 2026-03-05 | $26.91 | $33.84 | 65,900 | — | — |
| 2026-03-04 | $27.69 | $34.82 | 59,000 | — | — |
| 2026-03-03 | $27.35 | $34.39 | 270,100 | — | — |
| 2026-03-02 | $27.51 | $34.59 | 29,600 | — | — |
| 2026-02-27 | $26.96 | $33.90 | 35,800 | — | — |
| 2026-02-26 | $27.94 | $35.13 | 19,100 | — | — |
| 2026-02-25 | $27.88 | $35.06 | 21,200 | — | — |
| 2026-02-24 | $27.25 | $34.27 | 11,700 | — | — |
| 2026-02-23 | $27.28 | $34.30 | 33,200 | — | — |
| 2026-02-20 | $28.38 | $35.69 | 22,800 | — | — |
| 2026-02-19 | $28.49 | $35.83 | 17,800 | — | — |
| 2026-02-18 | $28.54 | $35.89 | 31,100 | — | — |
| 2026-02-17 | $29.31 | $36.86 | 27,100 | — | — |
| 2026-02-13 | $29.03 | $36.50 | 43,400 | — | — |
| 2026-02-12 | $28.77 | $36.18 | 39,400 | — | — |
| 2026-02-11 | $28.31 | $35.60 | 28,000 | — | — |
| 2026-02-10 | $28.50 | $35.84 | 25,500 | — | — |
| 2026-02-09 | $29.03 | $36.50 | 20,700 | — | — |
| 2026-02-06 | $29.51 | $36.82 | 31,200 | — | — |
| 2026-02-05 | $29.27 | $36.52 | 38,100 | — | — |
| 2026-02-04 | $28.76 | $35.88 | 33,700 | — | — |
| 2026-02-03 | $28.29 | $35.30 | 39,100 | — | — |
| 2026-02-02 | $27.92 | $34.84 | 38,100 | — | — |
| 2026-01-30 | $26.98 | $33.66 | 29,200 | — | — |
| 2026-01-29 | $26.92 | $33.59 | 18,500 | — | — |
| 2026-01-28 | $26.49 | $33.05 | 33,000 | — | — |
| 2026-01-27 | $26.93 | $33.60 | 16,500 | — | — |
| 2026-01-26 | $26.76 | $33.39 | 59,800 | — | — |
| 2026-01-23 | $27.57 | $34.40 | 30,200 | — | — |
| 2026-01-22 | $28.56 | $35.63 | 30,700 | — | — |
| 2026-01-21 | $28.36 | $35.38 | 40,600 | — | — |
| 2026-01-20 | $26.90 | $33.56 | 18,200 | — | — |
| 2026-01-16 | $27.26 | $34.01 | 37,300 | — | — |
| 2026-01-15 | $27.26 | $34.01 | 34,900 | — | — |
| 2026-01-14 | $26.67 | $33.28 | 27,800 | — | — |
| 2026-01-13 | $26.46 | $33.01 | 19,400 | — | — |
| 2026-01-12 | $26.36 | $32.89 | 21,600 | — | — |
| 2026-01-09 | $26.45 | $33.00 | 23,600 | — | — |
| 2026-01-08 | $26.82 | $33.46 | 27,400 | — | — |
| 2026-01-07 | $26.10 | $32.56 | 22,500 | — | — |
| 2026-01-06 | $26.18 | $32.66 | 32,500 | — | — |
| 2026-01-05 | $26.18 | $32.66 | 32,300 | — | — |
| 2026-01-02 | $25.71 | $32.08 | 23,400 | — | — |