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
- 2020-08-07 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 | — | — | — | $38.73 | 4,567 |
| 2026-09-03 | — | — | — | $39.61 | 3,775 |
| 2026-09-02 | — | — | — | $38.37 | 3,351 |
| 2026-09-01 | — | — | — | $38.50 | 4,771 |
| 2026-08-31 | — | — | — | $38.01 | 4,747 |
| 2026-08-28 | — | — | — | $37.17 | 7,954 |
| 2026-08-27 | $37.25 | $37.25 | 86,200 | $37.21 | 5,631 |
| 2026-08-26 | $36.63 | $36.63 | 74,200 | $37.01 | 3,639 |
| 2026-08-25 | $37.19 | $37.19 | 51,700 | $36.67 | 2,706 |
| 2026-08-24 | $36.84 | $36.84 | 93,200 | $36.72 | 3,882 |
| 2026-08-21 | $36.56 | $36.56 | 83,000 | $36.55 | 2,694 |
| 2026-08-20 | $36.13 | $36.13 | 79,800 | $36.25 | 4,609 |
| 2026-08-19 | $35.77 | $35.77 | 97,800 | $35.98 | 2,343 |
| 2026-08-18 | $35.44 | $35.44 | 146,200 | $35.30 | 5,850 |
| 2026-08-17 | $34.79 | $34.79 | 116,600 | $35.53 | 4,472 |
| 2026-08-14 | $35.83 | $35.83 | 80,500 | $35.67 | 3,993 |
| 2026-08-13 | $35.99 | $35.99 | 130,700 | $35.76 | 5,926 |
| 2026-08-12 | $35.13 | $35.13 | 217,200 | $36.41 | 7,140 |
| 2026-08-11 | $36.69 | $36.69 | 99,800 | $37.29 | 4,021 |
| 2026-08-10 | $37.01 | $37.01 | 127,800 | $36.85 | 4,902 |
| 2026-08-07 | $37.25 | $37.25 | 131,900 | $36.74 | 6,286 |
| 2026-08-06 | $36.96 | $36.96 | 108,500 | $36.42 | 2,036 |
| 2026-08-05 | $36.34 | $36.34 | 112,400 | $36.53 | 5,649 |
| 2026-08-04 | $36.26 | $36.26 | 82,000 | $35.52 | 2,705 |
| 2026-08-03 | $35.79 | $35.79 | 111,800 | $35.96 | 5,044 |
| 2026-07-31 | $35.34 | $35.34 | 84,800 | $35.15 | 2,543 |
| 2026-07-30 | $35.47 | $35.47 | 51,000 | $36.25 | 5,125 |
| 2026-07-29 | $36.52 | $36.52 | 112,600 | $36.66 | 7,250 |
| 2026-07-28 | $35.87 | $35.87 | 73,800 | $35.59 | 2,058 |
| 2026-07-27 | $34.88 | $34.88 | 79,900 | $34.51 | 7,495 |
| 2026-07-24 | $33.46 | $33.46 | 64,900 | $32.71 | 3,307 |
| 2026-07-23 | $32.21 | $32.21 | 89,100 | $33.04 | 4,248 |
| 2026-07-22 | $33.10 | $33.10 | 89,100 | $34.87 | 12,203 |
| 2026-07-21 | $34.94 | $34.94 | 98,200 | $34.62 | 15,224 |
| 2026-07-20 | $35.07 | $35.07 | 115,100 | $35.23 | 5,098 |
| 2026-07-17 | $35.39 | $35.39 | 80,400 | — | — |
| 2026-07-16 | $35.45 | $35.45 | 115,000 | — | — |
| 2026-07-15 | $34.63 | $34.63 | 100,500 | — | — |
| 2026-07-14 | $33.85 | $33.85 | 81,300 | — | — |
| 2026-07-13 | $34.40 | $34.40 | 81,700 | — | — |
| 2026-07-10 | $33.09 | $33.09 | 40,700 | — | — |
| 2026-07-09 | $32.85 | $32.85 | 96,200 | — | — |
| 2026-07-08 | $32.87 | $32.87 | 69,300 | — | — |
| 2026-07-07 | $33.23 | $33.23 | 108,600 | — | — |
| 2026-07-06 | $32.62 | $32.62 | 96,000 | — | — |
| 2026-07-02 | $32.13 | $32.13 | 78,800 | — | — |
| 2026-07-01 | $31.60 | $31.60 | 91,200 | — | — |
| 2026-06-30 | $30.37 | $30.37 | 90,900 | — | — |
| 2026-06-29 | $30.13 | $30.13 | 83,400 | — | — |
| 2026-06-26 | $30.08 | $30.08 | 262,900 | — | — |
| 2026-06-25 | $29.11 | $29.11 | 118,300 | — | — |
| 2026-06-24 | $29.92 | $29.92 | 94,400 | — | — |
| 2026-06-23 | $29.61 | $29.61 | 180,700 | — | — |
| 2026-06-22 | $29.48 | $29.48 | 161,800 | — | — |
| 2026-06-18 | $30.22 | $30.22 | 257,500 | — | — |
| 2026-06-17 | $30.50 | $30.50 | 194,500 | — | — |
| 2026-06-16 | $31.11 | $31.11 | 155,000 | — | — |
| 2026-06-15 | $30.86 | $30.86 | 84,500 | — | — |
| 2026-06-12 | $30.92 | $30.92 | 76,500 | — | — |
| 2026-06-11 | $30.72 | $30.72 | 94,000 | — | — |
| 2026-06-10 | $30.79 | $30.79 | 104,400 | — | — |
| 2026-06-09 | $30.37 | $30.37 | 71,900 | — | — |
| 2026-06-08 | $30.46 | $30.46 | 83,500 | — | — |
| 2026-06-05 | $29.94 | $29.94 | 115,800 | — | — |
| 2026-06-04 | $29.82 | $29.82 | 87,900 | — | — |
| 2026-06-03 | $30.04 | $30.04 | 124,800 | — | — |
| 2026-06-02 | $31.91 | $31.91 | 75,800 | — | — |
| 2026-06-01 | $32.21 | $32.21 | 108,500 | — | — |
| 2026-05-29 | $31.64 | $31.64 | 75,800 | — | — |
| 2026-05-28 | $31.86 | $31.86 | 88,600 | — | — |
| 2026-05-27 | $31.11 | $31.11 | 129,100 | — | — |
| 2026-05-26 | $32.22 | $32.22 | 95,500 | — | — |
| 2026-05-22 | $32.02 | $32.02 | 77,700 | — | — |
| 2026-05-21 | $32.05 | $32.05 | 107,600 | — | — |
| 2026-05-20 | $31.21 | $31.21 | 100,000 | — | — |
| 2026-05-19 | $31.08 | $31.08 | 110,900 | — | — |
| 2026-05-18 | $30.93 | $30.93 | 104,100 | — | — |
| 2026-05-15 | $30.56 | $30.56 | 155,900 | — | — |
| 2026-05-14 | $30.25 | $30.25 | 78,400 | — | — |
| 2026-05-13 | $30.44 | $30.44 | 137,500 | — | — |
| 2026-05-12 | $31.02 | $31.02 | 153,600 | — | — |
| 2026-05-11 | $32.57 | $32.57 | 142,100 | — | — |
| 2026-05-08 | $32.33 | $32.33 | 202,600 | — | — |
| 2026-05-07 | $32.76 | $32.76 | 223,800 | — | — |
| 2026-05-06 | $28.11 | $28.11 | 107,300 | — | — |
| 2026-05-05 | $28.35 | $28.35 | 91,900 | — | — |
| 2026-05-04 | $27.91 | $27.91 | 65,100 | — | — |
| 2026-05-01 | $28.25 | $28.25 | 102,100 | — | — |
| 2026-04-30 | $27.75 | $27.75 | 109,600 | — | — |
| 2026-04-29 | $27.94 | $27.94 | 140,000 | — | — |
| 2026-04-28 | $28.15 | $28.15 | 115,500 | — | — |
| 2026-04-27 | $27.68 | $27.68 | 110,900 | — | — |
| 2026-04-24 | $28.31 | $28.31 | 192,700 | — | — |
| 2026-04-23 | $27.77 | $27.77 | 83,400 | — | — |
| 2026-04-22 | $28.37 | $28.37 | 78,700 | — | — |
| 2026-04-21 | $28.09 | $28.09 | 117,400 | — | — |
| 2026-04-20 | $28.74 | $28.74 | 96,900 | — | — |
| 2026-04-17 | $29.72 | $29.72 | 98,100 | — | — |
| 2026-04-16 | $29.49 | $29.49 | 138,300 | — | — |
| 2026-04-15 | $29.03 | $29.03 | 80,500 | — | — |
| 2026-04-14 | $28.46 | $28.46 | 123,900 | — | — |
| 2026-04-13 | $28.47 | $28.47 | 95,200 | — | — |
| 2026-04-10 | $27.49 | $27.49 | 109,700 | — | — |
| 2026-04-09 | $27.79 | $27.79 | 78,100 | — | — |
| 2026-04-08 | $27.98 | $27.98 | 72,200 | — | — |
| 2026-04-07 | $27.78 | $27.78 | 89,300 | — | — |
| 2026-04-06 | $27.61 | $27.61 | 89,900 | — | — |
| 2026-04-02 | $27.70 | $27.70 | 110,900 | — | — |
| 2026-04-01 | $27.55 | $27.55 | 126,300 | — | — |
| 2026-03-31 | $26.82 | $26.82 | 156,600 | — | — |
| 2026-03-30 | $26.79 | $26.79 | 147,900 | — | — |
| 2026-03-27 | $26.40 | $26.40 | 131,200 | — | — |
| 2026-03-26 | $26.71 | $26.71 | 131,000 | — | — |
| 2026-03-25 | $26.79 | $26.79 | 166,400 | — | — |
| 2026-03-24 | $27.14 | $27.14 | 124,600 | — | — |
| 2026-03-23 | $28.74 | $28.74 | 312,700 | — | — |
| 2026-03-20 | $28.01 | $28.01 | 177,200 | — | — |
| 2026-03-19 | $28.62 | $28.62 | 74,900 | — | — |
| 2026-03-18 | $28.62 | $28.62 | 85,500 | — | — |
| 2026-03-17 | $28.94 | $28.94 | 93,100 | — | — |
| 2026-03-16 | $28.85 | $28.85 | 106,100 | — | — |
| 2026-03-13 | $28.62 | $28.62 | 108,700 | — | — |
| 2026-03-12 | $28.69 | $28.69 | 94,500 | — | — |
| 2026-03-11 | $29.30 | $29.30 | 79,200 | — | — |
| 2026-03-10 | $29.17 | $29.17 | 90,600 | — | — |
| 2026-03-09 | $29.89 | $29.89 | 162,500 | — | — |
| 2026-03-06 | $30.52 | $30.52 | 155,500 | — | — |
| 2026-03-05 | $30.12 | $30.12 | 117,000 | — | — |
| 2026-03-04 | $29.56 | $29.56 | 160,100 | — | — |
| 2026-03-03 | $29.04 | $29.04 | 240,600 | — | — |
| 2026-03-02 | $29.03 | $29.03 | 110,400 | — | — |
| 2026-02-27 | $28.90 | $28.90 | 99,900 | — | — |
| 2026-02-26 | $29.16 | $29.16 | 86,400 | — | — |
| 2026-02-25 | $28.39 | $28.39 | 80,600 | — | — |
| 2026-02-24 | $27.77 | $27.77 | 113,300 | — | — |
| 2026-02-23 | $27.77 | $27.77 | 186,000 | — | — |
| 2026-02-20 | $29.55 | $29.55 | 111,900 | — | — |
| 2026-02-19 | $29.55 | $29.55 | 119,400 | — | — |
| 2026-02-18 | $29.98 | $29.98 | 100,900 | — | — |
| 2026-02-17 | $29.82 | $29.82 | 174,900 | — | — |
| 2026-02-13 | $30.10 | $30.10 | 129,900 | — | — |
| 2026-02-12 | $29.80 | $29.80 | 236,900 | — | — |
| 2026-02-11 | $30.17 | $30.17 | 350,800 | — | — |
| 2026-02-10 | $31.13 | $31.13 | 266,000 | — | — |
| 2026-02-09 | $32.82 | $32.82 | 241,800 | — | — |
| 2026-02-06 | $34.98 | $34.98 | 339,300 | — | — |
| 2026-02-05 | $34.21 | $34.21 | 313,500 | — | — |
| 2026-02-04 | $34.47 | $34.47 | 264,100 | — | — |
| 2026-02-03 | $34.74 | $34.74 | 139,300 | — | — |
| 2026-02-02 | $38.02 | $38.02 | 122,000 | — | — |
| 2026-01-30 | $37.20 | $37.20 | 134,700 | — | — |
| 2026-01-29 | $37.24 | $37.24 | 149,600 | — | — |
| 2026-01-28 | $36.48 | $36.48 | 100,500 | — | — |
| 2026-01-27 | $38.04 | $38.04 | 94,400 | — | — |
| 2026-01-26 | $39.24 | $39.24 | 216,000 | — | — |
| 2026-01-23 | $38.62 | $38.62 | 109,300 | — | — |
| 2026-01-22 | $38.73 | $38.73 | 148,300 | — | — |
| 2026-01-21 | $37.58 | $37.58 | 173,400 | — | — |
| 2026-01-20 | $37.20 | $37.20 | 94,600 | — | — |
| 2026-01-16 | $38.06 | $38.06 | 111,700 | — | — |
| 2026-01-15 | $37.96 | $37.96 | 86,900 | — | — |
| 2026-01-14 | $37.76 | $37.76 | 103,400 | — | — |
| 2026-01-13 | $38.18 | $38.18 | 70,200 | — | — |
| 2026-01-12 | $38.85 | $38.85 | 78,700 | — | — |
| 2026-01-09 | $38.11 | $38.11 | 51,800 | — | — |
| 2026-01-08 | $38.00 | $38.00 | 61,100 | — | — |
| 2026-01-07 | $37.82 | $37.82 | 107,200 | — | — |
| 2026-01-06 | $37.47 | $37.47 | 79,300 | — | — |
| 2026-01-05 | $37.30 | $37.30 | 103,900 | — | — |
| 2026-01-02 | $36.32 | $36.32 | 105,800 | — | — |