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
- 2023-11-10 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 | — | — | — | $35.82 | 10,751 |
| 2026-09-03 | — | — | — | $36.10 | 16,807 |
| 2026-09-02 | — | — | — | $35.23 | 23,572 |
| 2026-09-01 | — | — | — | $35.45 | 12,750 |
| 2026-08-31 | — | — | — | $35.21 | 15,594 |
| 2026-08-28 | — | — | — | $35.31 | 14,883 |
| 2026-08-27 | $35.27 | $37.74 | 280,000 | $34.76 | 16,093 |
| 2026-08-26 | $35.08 | $37.54 | 396,200 | $35.63 | 22,012 |
| 2026-08-25 | $35.04 | $37.50 | 247,800 | $35.32 | 8,310 |
| 2026-08-24 | $35.18 | $37.65 | 304,500 | $35.49 | 10,120 |
| 2026-08-21 | $34.96 | $37.41 | 204,200 | $34.91 | 8,629 |
| 2026-08-20 | $34.77 | $37.21 | 342,800 | $34.42 | 19,473 |
| 2026-08-19 | $34.40 | $36.81 | 291,700 | $35.07 | 17,864 |
| 2026-08-18 | $35.26 | $37.73 | 289,700 | $35.72 | 14,336 |
| 2026-08-17 | $35.26 | $37.73 | 315,700 | $35.81 | 18,258 |
| 2026-08-14 | $35.75 | $38.26 | 315,400 | $35.40 | 17,302 |
| 2026-08-13 | $35.21 | $37.68 | 344,000 | $36.10 | 13,366 |
| 2026-08-12 | $35.27 | $37.74 | 582,000 | $35.41 | 36,685 |
| 2026-08-11 | $35.21 | $37.68 | 322,800 | $34.93 | 15,717 |
| 2026-08-10 | $34.85 | $37.29 | 329,600 | $35.13 | 17,942 |
| 2026-08-07 | $35.91 | $38.43 | 463,000 | $35.39 | 32,858 |
| 2026-08-06 | $35.55 | $38.04 | 408,800 | $35.39 | 34,513 |
| 2026-08-05 | $35.22 | $37.69 | 510,900 | $36.00 | 20,399 |
| 2026-08-04 | $35.31 | $37.78 | 345,800 | $35.49 | 17,830 |
| 2026-08-03 | $35.62 | $38.12 | 479,900 | $35.97 | 25,983 |
| 2026-07-31 | $35.96 | $38.48 | 273,400 | $35.48 | 17,737 |
| 2026-07-30 | $35.67 | $38.17 | 492,600 | $36.68 | 27,490 |
| 2026-07-29 | $36.59 | $39.15 | 736,400 | $36.76 | 32,777 |
| 2026-07-28 | $37.28 | $39.89 | 580,000 | $36.23 | 19,398 |
| 2026-07-27 | $36.28 | $38.82 | 375,500 | $36.31 | 14,069 |
| 2026-07-24 | $36.16 | $38.69 | 423,500 | $35.15 | 15,784 |
| 2026-07-23 | $34.88 | $37.32 | 396,900 | $34.68 | 21,210 |
| 2026-07-22 | $34.45 | $36.86 | 346,800 | $34.76 | 16,038 |
| 2026-07-21 | $34.76 | $37.20 | 284,200 | $35.05 | 19,725 |
| 2026-07-20 | $35.18 | $37.65 | 469,600 | $35.04 | 23,334 |
| 2026-07-17 | $34.94 | $37.39 | 271,700 | — | — |
| 2026-07-16 | $34.47 | $36.89 | 425,400 | — | — |
| 2026-07-15 | $33.70 | $36.06 | 478,200 | — | — |
| 2026-07-14 | $34.86 | $37.30 | 431,200 | — | — |
| 2026-07-13 | $35.15 | $37.61 | 532,200 | — | — |
| 2026-07-10 | $34.60 | $37.02 | 529,300 | — | — |
| 2026-07-09 | $34.27 | $36.67 | 839,900 | — | — |
| 2026-07-08 | $34.49 | $36.91 | 520,700 | — | — |
| 2026-07-07 | $33.98 | $36.36 | 533,200 | — | — |
| 2026-07-06 | $34.47 | $36.89 | 378,900 | — | — |
| 2026-07-02 | $34.44 | $36.85 | 529,600 | — | — |
| 2026-07-01 | $33.78 | $36.15 | 388,800 | — | — |
| 2026-06-30 | $33.94 | $36.32 | 591,200 | — | — |
| 2026-06-29 | $34.13 | $36.52 | 752,100 | — | — |
| 2026-06-26 | $33.55 | $35.90 | 1,934,300 | — | — |
| 2026-06-25 | $32.22 | $34.48 | 353,700 | — | — |
| 2026-06-24 | $32.61 | $34.90 | 441,700 | — | — |
| 2026-06-23 | $32.37 | $34.64 | 364,900 | — | — |
| 2026-06-22 | $31.65 | $33.87 | 344,400 | — | — |
| 2026-06-18 | $31.38 | $33.58 | 642,400 | — | — |
| 2026-06-17 | $31.90 | $34.14 | 419,000 | — | — |
| 2026-06-16 | $31.72 | $33.94 | 437,400 | — | — |
| 2026-06-15 | $31.53 | $33.74 | 319,200 | — | — |
| 2026-06-12 | $31.90 | $34.14 | 310,500 | — | — |
| 2026-06-11 | $31.91 | $34.15 | 522,000 | — | — |
| 2026-06-10 | $31.63 | $33.85 | 473,700 | — | — |
| 2026-06-09 | $30.90 | $33.07 | 593,000 | — | — |
| 2026-06-08 | $30.51 | $32.65 | 443,500 | — | — |
| 2026-06-05 | $30.49 | $32.63 | 469,700 | — | — |
| 2026-06-04 | $29.12 | $31.16 | 414,200 | — | — |
| 2026-06-03 | $28.80 | $30.82 | 425,000 | — | — |
| 2026-06-02 | $28.63 | $30.64 | 585,500 | — | — |
| 2026-06-01 | $29.03 | $31.06 | 536,300 | — | — |
| 2026-05-29 | $29.61 | $31.68 | 532,500 | — | — |
| 2026-05-28 | $30.00 | $32.10 | 329,800 | — | — |
| 2026-05-27 | $30.61 | $32.76 | 478,200 | — | — |
| 2026-05-26 | $31.65 | $33.87 | 287,000 | — | — |
| 2026-05-22 | $31.55 | $33.76 | 316,000 | — | — |
| 2026-05-21 | $31.86 | $34.09 | 401,400 | — | — |
| 2026-05-20 | $32.39 | $34.66 | 500,400 | — | — |
| 2026-05-19 | $32.02 | $34.26 | 344,600 | — | — |
| 2026-05-18 | $32.15 | $34.40 | 443,700 | — | — |
| 2026-05-15 | $31.84 | $34.07 | 851,900 | — | — |
| 2026-05-14 | $30.84 | $33.00 | 446,500 | — | — |
| 2026-05-13 | $30.27 | $32.39 | 665,800 | — | — |
| 2026-05-12 | $30.71 | $32.86 | 467,600 | — | — |
| 2026-05-11 | $30.90 | $33.07 | 372,400 | — | — |
| 2026-05-08 | $30.86 | $33.02 | 391,300 | — | — |
| 2026-05-07 | $30.68 | $32.83 | 415,000 | — | — |
| 2026-05-06 | $30.17 | $32.28 | 324,600 | — | — |
| 2026-05-05 | $30.43 | $32.56 | 409,100 | — | — |
| 2026-05-04 | $30.01 | $32.11 | 821,000 | — | — |
| 2026-05-01 | $31.58 | $33.79 | 1,020,700 | — | — |
| 2026-04-30 | $32.77 | $35.07 | 483,700 | — | — |
| 2026-04-29 | $31.95 | $34.19 | 532,800 | — | — |
| 2026-04-28 | $32.55 | $34.83 | 393,000 | — | — |
| 2026-04-27 | $32.50 | $34.78 | 383,200 | — | — |
| 2026-04-24 | $32.67 | $34.96 | 313,100 | — | — |
| 2026-04-23 | $32.68 | $34.97 | 264,800 | — | — |
| 2026-04-22 | $32.48 | $34.76 | 337,500 | — | — |
| 2026-04-21 | $32.79 | $35.09 | 409,900 | — | — |
| 2026-04-20 | $32.60 | $34.88 | 1,064,400 | — | — |
| 2026-04-17 | $32.03 | $34.27 | 509,900 | — | — |
| 2026-04-16 | $31.53 | $33.74 | 392,600 | — | — |
| 2026-04-15 | $31.14 | $33.32 | 270,600 | — | — |
| 2026-04-14 | $30.77 | $32.93 | 302,600 | — | — |
| 2026-04-13 | $30.88 | $33.04 | 246,900 | — | — |
| 2026-04-10 | $30.87 | $33.03 | 191,800 | — | — |
| 2026-04-09 | $31.22 | $33.41 | 347,000 | — | — |
| 2026-04-08 | $31.09 | $33.27 | 364,800 | — | — |
| 2026-04-07 | $30.56 | $32.70 | 360,700 | — | — |
| 2026-04-06 | $30.63 | $32.78 | 431,500 | — | — |
| 2026-04-02 | $30.33 | $32.46 | 565,000 | — | — |
| 2026-04-01 | $29.95 | $32.05 | 557,700 | — | — |
| 2026-03-31 | $29.83 | $31.92 | 471,500 | — | — |
| 2026-03-30 | $29.21 | $31.26 | 399,800 | — | — |
| 2026-03-27 | $28.61 | $30.61 | 306,900 | — | — |
| 2026-03-26 | $29.22 | $31.27 | 280,400 | — | — |
| 2026-03-25 | $29.06 | $31.10 | 547,200 | — | — |
| 2026-03-24 | $29.46 | $31.52 | 376,300 | — | — |
| 2026-03-23 | $29.02 | $31.05 | 539,500 | — | — |
| 2026-03-20 | $28.55 | $30.55 | 822,400 | — | — |
| 2026-03-19 | $28.21 | $30.19 | 380,700 | — | — |
| 2026-03-18 | $28.58 | $30.58 | 410,000 | — | — |
| 2026-03-17 | $29.23 | $31.28 | 321,600 | — | — |
| 2026-03-16 | $29.33 | $31.39 | 426,000 | — | — |
| 2026-03-13 | $29.08 | $31.12 | 377,800 | — | — |
| 2026-03-12 | $28.62 | $30.63 | 420,800 | — | — |
| 2026-03-11 | $28.60 | $30.60 | 452,700 | — | — |
| 2026-03-10 | $28.89 | $30.91 | 524,400 | — | — |
| 2026-03-09 | $28.19 | $30.17 | 601,200 | — | — |
| 2026-03-06 | $28.60 | $30.60 | 639,600 | — | — |
| 2026-03-05 | $30.54 | $30.54 | 621,100 | — | — |
| 2026-03-04 | $31.24 | $31.24 | 1,267,200 | — | — |
| 2026-03-03 | $31.10 | $31.10 | 601,300 | — | — |
| 2026-03-02 | $31.55 | $31.55 | 385,600 | — | — |
| 2026-02-27 | $31.59 | $31.59 | 636,900 | — | — |
| 2026-02-26 | $31.77 | $31.77 | 642,600 | — | — |
| 2026-02-25 | $31.25 | $31.25 | 461,500 | — | — |
| 2026-02-24 | $30.55 | $30.55 | 507,800 | — | — |
| 2026-02-23 | $30.97 | $30.97 | 768,300 | — | — |
| 2026-02-20 | $30.42 | $30.42 | 1,404,000 | — | — |
| 2026-02-19 | $29.31 | $29.31 | 1,149,000 | — | — |
| 2026-02-18 | $30.50 | $30.50 | 742,600 | — | — |
| 2026-02-17 | $31.41 | $31.41 | 761,600 | — | — |
| 2026-02-13 | $30.91 | $30.91 | 426,200 | — | — |
| 2026-02-12 | $31.01 | $31.01 | 819,000 | — | — |
| 2026-02-11 | $30.28 | $30.28 | 999,900 | — | — |
| 2026-02-10 | $29.77 | $29.77 | 616,800 | — | — |
| 2026-02-09 | $29.48 | $29.48 | 816,500 | — | — |
| 2026-02-06 | $29.70 | $29.70 | 468,000 | — | — |
| 2026-02-05 | $29.47 | $29.47 | 758,400 | — | — |
| 2026-02-04 | $29.11 | $29.11 | 1,526,300 | — | — |
| 2026-02-03 | $27.86 | $27.86 | 599,200 | — | — |
| 2026-02-02 | $27.81 | $27.81 | 520,100 | — | — |
| 2026-01-30 | $27.75 | $27.75 | 402,500 | — | — |
| 2026-01-29 | $27.67 | $27.67 | 207,300 | — | — |
| 2026-01-28 | $27.28 | $27.28 | 226,600 | — | — |
| 2026-01-27 | $27.20 | $27.20 | 297,500 | — | — |
| 2026-01-26 | $27.58 | $27.58 | 446,800 | — | — |
| 2026-01-23 | $27.12 | $27.12 | 608,700 | — | — |
| 2026-01-22 | $27.03 | $27.03 | 268,000 | — | — |
| 2026-01-21 | $27.16 | $27.16 | 708,200 | — | — |
| 2026-01-20 | $26.90 | $26.90 | 565,900 | — | — |
| 2026-01-16 | $26.16 | $26.16 | 498,800 | — | — |
| 2026-01-15 | $26.37 | $26.37 | 250,200 | — | — |
| 2026-01-14 | $26.45 | $26.45 | 439,600 | — | — |
| 2026-01-13 | $26.35 | $26.35 | 586,900 | — | — |
| 2026-01-12 | $26.75 | $26.75 | 471,100 | — | — |
| 2026-01-09 | $26.21 | $26.21 | 445,800 | — | — |
| 2026-01-08 | $26.92 | $26.92 | 400,900 | — | — |
| 2026-01-07 | $26.52 | $26.52 | 419,900 | — | — |
| 2026-01-06 | $26.74 | $26.74 | 536,400 | — | — |
| 2026-01-05 | $27.32 | $27.32 | 434,200 | — | — |
| 2026-01-02 | $27.27 | $27.27 | 494,600 | — | — |