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
- 2019-05-23 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 | — | — | — | $39.71 | 26,117 |
| 2026-09-03 | — | — | — | $40.05 | 35,706 |
| 2026-09-02 | — | — | — | $40.00 | 29,179 |
| 2026-09-01 | — | — | — | $39.80 | 30,201 |
| 2026-08-31 | — | — | — | $40.12 | 45,596 |
| 2026-08-28 | — | — | — | $41.28 | 57,365 |
| 2026-08-27 | $41.77 | $41.77 | 534,400 | $41.60 | 35,582 |
| 2026-08-26 | $41.58 | $41.58 | 724,900 | $41.96 | 53,893 |
| 2026-08-25 | $42.48 | $42.48 | 1,022,200 | $40.83 | 61,164 |
| 2026-08-24 | $40.04 | $40.04 | 786,600 | $39.90 | 25,548 |
| 2026-08-21 | $39.67 | $39.67 | 860,600 | $39.73 | 34,497 |
| 2026-08-20 | $39.11 | $39.11 | 1,633,900 | $38.27 | 47,041 |
| 2026-08-19 | $38.87 | $38.87 | 931,900 | $38.89 | 37,263 |
| 2026-08-18 | $37.93 | $37.93 | 629,500 | $36.29 | 37,390 |
| 2026-08-17 | $36.54 | $36.54 | 427,800 | $35.87 | 26,054 |
| 2026-08-14 | $36.30 | $36.30 | 435,200 | $36.31 | 24,034 |
| 2026-08-13 | $36.68 | $36.68 | 466,200 | $36.77 | 22,965 |
| 2026-08-12 | $36.96 | $36.96 | 508,800 | $36.56 | 22,265 |
| 2026-08-11 | $36.84 | $36.84 | 488,600 | $36.53 | 21,464 |
| 2026-08-10 | $36.74 | $36.74 | 717,200 | $36.82 | 51,018 |
| 2026-08-07 | $37.02 | $37.02 | 602,300 | $36.50 | 27,796 |
| 2026-08-06 | $36.24 | $36.24 | 497,600 | $36.19 | 25,795 |
| 2026-08-05 | $36.04 | $36.04 | 1,004,900 | $36.64 | 39,283 |
| 2026-08-04 | $36.11 | $36.11 | 1,250,300 | $36.37 | 59,737 |
| 2026-08-03 | $35.40 | $35.40 | 395,800 | $35.13 | 16,577 |
| 2026-07-31 | $35.50 | $35.50 | 482,000 | $36.11 | 19,587 |
| 2026-07-30 | $36.40 | $36.40 | 740,700 | $35.40 | 49,628 |
| 2026-07-29 | $35.59 | $35.59 | 992,800 | $36.09 | 67,978 |
| 2026-07-28 | $36.16 | $36.16 | 655,300 | $36.57 | 57,897 |
| 2026-07-27 | $36.77 | $36.77 | 1,172,700 | $36.28 | 76,909 |
| 2026-07-24 | $35.40 | $35.40 | 901,700 | $37.54 | 47,433 |
| 2026-07-23 | $36.23 | $36.23 | 847,700 | $34.58 | 46,805 |
| 2026-07-22 | $35.00 | $35.00 | 564,200 | $35.83 | 31,447 |
| 2026-07-21 | $35.99 | $35.99 | 602,000 | $35.80 | 45,424 |
| 2026-07-20 | $35.45 | $35.45 | 645,100 | $36.33 | 28,744 |
| 2026-07-17 | $36.01 | $36.01 | 938,900 | — | — |
| 2026-07-16 | $35.93 | $35.93 | 822,900 | — | — |
| 2026-07-15 | $36.74 | $36.74 | 580,400 | — | — |
| 2026-07-14 | $36.65 | $36.65 | 1,214,500 | — | — |
| 2026-07-13 | $36.15 | $36.15 | 653,400 | — | — |
| 2026-07-10 | $36.99 | $36.99 | 677,500 | — | — |
| 2026-07-09 | $37.28 | $37.28 | 983,800 | — | — |
| 2026-07-08 | $37.96 | $37.96 | 1,437,600 | — | — |
| 2026-07-07 | $40.51 | $40.51 | 1,507,000 | — | — |
| 2026-07-06 | $39.37 | $39.37 | 1,789,200 | — | — |
| 2026-07-02 | $37.65 | $37.65 | 1,264,400 | — | — |
| 2026-07-01 | $36.17 | $36.17 | 1,307,300 | — | — |
| 2026-06-30 | $37.27 | $37.27 | 1,590,800 | — | — |
| 2026-06-29 | $36.55 | $36.55 | 1,040,600 | — | — |
| 2026-06-26 | $36.74 | $36.74 | 3,681,100 | — | — |
| 2026-06-25 | $36.29 | $36.29 | 1,205,400 | — | — |
| 2026-06-24 | $36.28 | $36.28 | 2,256,000 | — | — |
| 2026-06-23 | $34.91 | $34.91 | 1,743,700 | — | — |
| 2026-06-22 | $34.23 | $34.23 | 1,670,600 | — | — |
| 2026-06-18 | $31.23 | $31.23 | 2,018,500 | — | — |
| 2026-06-17 | $31.26 | $31.26 | 937,800 | — | — |
| 2026-06-16 | $30.57 | $30.57 | 1,168,300 | — | — |
| 2026-06-15 | $30.23 | $30.23 | 1,247,600 | — | — |
| 2026-06-12 | $28.98 | $28.98 | 617,100 | — | — |
| 2026-06-11 | $28.84 | $28.84 | 1,361,700 | — | — |
| 2026-06-10 | $27.60 | $27.60 | 1,559,400 | — | — |
| 2026-06-09 | $28.07 | $28.07 | 4,244,100 | — | — |
| 2026-06-08 | $31.48 | $31.48 | 2,580,800 | — | — |
| 2026-06-05 | $28.29 | $28.29 | 710,900 | — | — |
| 2026-06-04 | $29.22 | $29.22 | 687,700 | — | — |
| 2026-06-03 | $28.40 | $28.40 | 1,067,300 | — | — |
| 2026-06-02 | $27.87 | $27.87 | 948,100 | — | — |
| 2026-06-01 | $28.94 | $28.94 | 873,000 | — | — |
| 2026-05-29 | $29.47 | $29.47 | 1,097,800 | — | — |
| 2026-05-28 | $29.34 | $29.34 | 584,500 | — | — |
| 2026-05-27 | $29.28 | $29.28 | 577,200 | — | — |
| 2026-05-26 | $29.35 | $29.35 | 590,700 | — | — |
| 2026-05-22 | $29.10 | $29.10 | 450,500 | — | — |
| 2026-05-21 | $29.54 | $29.54 | 642,500 | — | — |
| 2026-05-20 | $29.65 | $29.65 | 739,100 | — | — |
| 2026-05-19 | $28.32 | $28.32 | 793,100 | — | — |
| 2026-05-18 | $28.32 | $28.32 | 906,900 | — | — |
| 2026-05-15 | $28.21 | $28.21 | 867,800 | — | — |
| 2026-05-14 | $28.84 | $28.84 | 750,000 | — | — |
| 2026-05-13 | $28.90 | $28.90 | 978,500 | — | — |
| 2026-05-12 | $28.12 | $28.12 | 726,900 | — | — |
| 2026-05-11 | $28.13 | $28.13 | 1,085,100 | — | — |
| 2026-05-08 | $28.32 | $28.32 | 545,800 | — | — |
| 2026-05-07 | $28.24 | $28.24 | 967,700 | — | — |
| 2026-05-06 | $28.74 | $28.74 | 879,000 | — | — |
| 2026-05-05 | $28.80 | $28.80 | 646,200 | — | — |
| 2026-05-04 | $28.90 | $28.90 | 990,600 | — | — |
| 2026-05-01 | $28.19 | $28.19 | 896,200 | — | — |
| 2026-04-30 | $29.10 | $29.10 | 946,600 | — | — |
| 2026-04-29 | $28.05 | $28.05 | 1,005,700 | — | — |
| 2026-04-28 | $29.04 | $29.04 | 770,000 | — | — |
| 2026-04-27 | $29.48 | $29.48 | 961,600 | — | — |
| 2026-04-24 | $30.73 | $30.73 | 649,100 | — | — |
| 2026-04-23 | $30.70 | $30.70 | 1,311,300 | — | — |
| 2026-04-22 | $31.67 | $31.67 | 983,800 | — | — |
| 2026-04-21 | $31.83 | $31.83 | 1,392,000 | — | — |
| 2026-04-20 | $33.60 | $33.60 | 843,900 | — | — |
| 2026-04-17 | $33.91 | $33.91 | 1,613,300 | — | — |
| 2026-04-16 | $32.51 | $32.51 | 1,248,100 | — | — |
| 2026-04-15 | $32.18 | $32.18 | 2,158,300 | — | — |
| 2026-04-14 | $32.35 | $32.35 | 3,809,400 | — | — |
| 2026-04-13 | $32.82 | $32.82 | 10,039,200 | — | — |
| 2026-04-10 | $30.50 | $30.50 | 1,475,000 | — | — |
| 2026-04-09 | $31.00 | $31.00 | 1,416,300 | — | — |
| 2026-04-08 | $30.96 | $30.96 | 1,704,200 | — | — |
| 2026-04-07 | $30.91 | $30.91 | 1,441,400 | — | — |
| 2026-04-06 | $32.34 | $32.34 | 553,600 | — | — |
| 2026-04-02 | $32.74 | $32.74 | 694,200 | — | — |
| 2026-04-01 | $32.48 | $32.48 | 814,500 | — | — |
| 2026-03-31 | $33.32 | $33.32 | 1,173,700 | — | — |
| 2026-03-30 | $31.45 | $31.45 | 650,300 | — | — |
| 2026-03-27 | $30.46 | $30.46 | 694,000 | — | — |
| 2026-03-26 | $32.09 | $32.09 | 793,700 | — | — |
| 2026-03-25 | $31.39 | $31.39 | 854,300 | — | — |
| 2026-03-24 | $30.53 | $30.53 | 1,041,200 | — | — |
| 2026-03-23 | $31.64 | $31.64 | 2,005,300 | — | — |
| 2026-03-20 | $32.75 | $32.75 | 2,403,000 | — | — |
| 2026-03-19 | $32.60 | $32.60 | 671,000 | — | — |
| 2026-03-18 | $33.31 | $33.31 | 751,000 | — | — |
| 2026-03-17 | $34.27 | $34.27 | 957,900 | — | — |
| 2026-03-16 | $34.79 | $34.79 | 696,100 | — | — |
| 2026-03-13 | $33.09 | $33.09 | 812,900 | — | — |
| 2026-03-12 | $32.83 | $32.83 | 500,300 | — | — |
| 2026-03-11 | $34.05 | $34.05 | 457,400 | — | — |
| 2026-03-10 | $34.74 | $34.74 | 983,200 | — | — |
| 2026-03-09 | $35.08 | $35.08 | 934,800 | — | — |
| 2026-03-06 | $33.19 | $33.19 | 707,800 | — | — |
| 2026-03-05 | $33.03 | $33.03 | 664,600 | — | — |
| 2026-03-04 | $34.68 | $34.68 | 760,600 | — | — |
| 2026-03-03 | $34.31 | $34.31 | 1,960,600 | — | — |
| 2026-03-02 | $33.04 | $33.04 | 858,000 | — | — |
| 2026-02-27 | $32.20 | $32.20 | 753,000 | — | — |
| 2026-02-26 | $31.90 | $31.90 | 788,800 | — | — |
| 2026-02-25 | $31.67 | $31.67 | 810,300 | — | — |
| 2026-02-24 | $32.07 | $32.07 | 730,400 | — | — |
| 2026-02-23 | $32.11 | $32.11 | 750,800 | — | — |
| 2026-02-20 | $31.98 | $31.98 | 805,700 | — | — |
| 2026-02-19 | $32.90 | $32.90 | 1,118,800 | — | — |
| 2026-02-18 | $30.92 | $30.92 | 850,900 | — | — |
| 2026-02-17 | $30.76 | $30.76 | 781,000 | — | — |
| 2026-02-13 | $30.27 | $30.27 | 1,194,500 | — | — |
| 2026-02-12 | $31.52 | $31.52 | 636,700 | — | — |
| 2026-02-11 | $31.90 | $31.90 | 1,014,000 | — | — |
| 2026-02-10 | $33.25 | $33.25 | 1,396,400 | — | — |
| 2026-02-09 | $32.39 | $32.39 | 630,100 | — | — |
| 2026-02-06 | $32.17 | $32.17 | 985,300 | — | — |
| 2026-02-05 | $31.77 | $31.77 | 643,400 | — | — |
| 2026-02-04 | $33.28 | $33.28 | 810,800 | — | — |
| 2026-02-03 | $34.23 | $34.23 | 639,000 | — | — |
| 2026-02-02 | $34.06 | $34.06 | 879,800 | — | — |
| 2026-01-30 | $32.19 | $32.19 | 823,500 | — | — |
| 2026-01-29 | $32.99 | $32.99 | 846,200 | — | — |
| 2026-01-28 | $33.65 | $33.65 | 1,018,800 | — | — |
| 2026-01-27 | $34.74 | $34.74 | 570,900 | — | — |
| 2026-01-26 | $34.47 | $34.47 | 1,022,500 | — | — |
| 2026-01-23 | $34.80 | $34.80 | 973,200 | — | — |
| 2026-01-22 | $36.20 | $36.20 | 764,100 | — | — |
| 2026-01-21 | $36.01 | $36.01 | 755,100 | — | — |
| 2026-01-20 | $35.75 | $35.75 | 549,100 | — | — |
| 2026-01-16 | $35.84 | $35.84 | 820,600 | — | — |
| 2026-01-15 | $36.06 | $36.06 | 832,300 | — | — |
| 2026-01-14 | $37.03 | $37.03 | 1,546,600 | — | — |
| 2026-01-13 | $35.09 | $35.09 | 759,700 | — | — |
| 2026-01-12 | $36.84 | $36.84 | 654,100 | — | — |
| 2026-01-09 | $37.38 | $37.38 | 1,271,400 | — | — |
| 2026-01-08 | $36.43 | $36.43 | 867,100 | — | — |
| 2026-01-07 | $37.86 | $37.86 | 1,377,500 | — | — |
| 2026-01-06 | $36.31 | $36.31 | 1,502,000 | — | — |
| 2026-01-05 | $34.94 | $34.94 | 1,143,500 | — | — |
| 2026-01-02 | $33.85 | $33.85 | 594,200 | — | — |