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
- 2021-02-05 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 | — | — | — | $37.43 | 12,144 |
| 2026-09-03 | — | — | — | $37.20 | 15,117 |
| 2026-09-02 | — | — | — | $37.40 | 17,138 |
| 2026-09-01 | — | — | — | $36.22 | 14,891 |
| 2026-08-31 | — | — | — | $35.89 | 17,367 |
| 2026-08-28 | — | — | — | $36.72 | 20,517 |
| 2026-08-27 | $36.75 | $36.75 | 270,300 | $36.64 | 12,380 |
| 2026-08-26 | $37.12 | $37.12 | 255,200 | $37.14 | 18,750 |
| 2026-08-25 | $37.40 | $37.40 | 257,300 | $36.95 | 16,443 |
| 2026-08-24 | $36.61 | $36.61 | 371,100 | $36.70 | 26,685 |
| 2026-08-21 | $36.88 | $36.88 | 329,500 | $36.32 | 26,287 |
| 2026-08-20 | $36.28 | $36.28 | 590,300 | $36.36 | 61,528 |
| 2026-08-19 | $36.86 | $36.86 | 677,400 | $36.72 | 39,559 |
| 2026-08-18 | $36.02 | $36.02 | 620,000 | $35.21 | 26,322 |
| 2026-08-17 | $35.05 | $35.05 | 261,500 | $34.01 | 26,347 |
| 2026-08-14 | $34.21 | $34.21 | 195,200 | $33.88 | 11,007 |
| 2026-08-13 | $34.20 | $34.20 | 329,500 | $34.90 | 24,953 |
| 2026-08-12 | $34.74 | $34.74 | 353,000 | $34.46 | 36,664 |
| 2026-08-11 | $34.18 | $34.18 | 283,500 | $33.62 | 25,602 |
| 2026-08-10 | $33.98 | $33.98 | 301,800 | $34.07 | 31,959 |
| 2026-08-07 | $34.00 | $34.00 | 492,100 | $34.50 | 22,664 |
| 2026-08-06 | $34.50 | $34.50 | 572,900 | $33.18 | 57,485 |
| 2026-08-05 | $33.29 | $33.29 | 518,600 | $32.98 | 31,362 |
| 2026-08-04 | $33.24 | $33.24 | 576,200 | $32.64 | 38,071 |
| 2026-08-03 | $32.43 | $32.43 | 645,700 | $33.91 | 63,153 |
| 2026-07-31 | $33.81 | $33.81 | 761,800 | $33.47 | 37,629 |
| 2026-07-30 | $33.87 | $33.87 | 213,100 | $33.33 | 12,240 |
| 2026-07-29 | $33.42 | $33.42 | 192,300 | $33.71 | 8,350 |
| 2026-07-28 | $33.51 | $33.51 | 207,200 | $33.44 | 12,168 |
| 2026-07-27 | $33.77 | $33.77 | 329,100 | $35.20 | 38,332 |
| 2026-07-24 | $35.00 | $35.00 | 530,400 | $35.42 | 62,032 |
| 2026-07-23 | $35.51 | $35.51 | 550,200 | $35.42 | 40,813 |
| 2026-07-22 | $35.54 | $35.54 | 733,200 | $34.12 | 48,860 |
| 2026-07-21 | $34.48 | $34.48 | 481,600 | $33.48 | 30,850 |
| 2026-07-20 | $34.05 | $34.05 | 438,500 | $34.71 | 42,771 |
| 2026-07-17 | $34.96 | $34.96 | 578,200 | — | — |
| 2026-07-16 | $34.47 | $34.47 | 762,500 | — | — |
| 2026-07-15 | $34.68 | $34.68 | 523,600 | — | — |
| 2026-07-14 | $33.47 | $33.47 | 994,400 | — | — |
| 2026-07-13 | $32.49 | $32.49 | 896,500 | — | — |
| 2026-07-10 | $31.95 | $31.95 | 410,600 | — | — |
| 2026-07-09 | $33.08 | $33.08 | 655,800 | — | — |
| 2026-07-08 | $33.78 | $33.78 | 469,800 | — | — |
| 2026-07-07 | $33.40 | $33.40 | 1,195,700 | — | — |
| 2026-07-06 | $31.94 | $31.94 | 289,600 | — | — |
| 2026-07-02 | $32.50 | $32.50 | 954,700 | — | — |
| 2026-07-01 | $31.65 | $31.65 | 828,800 | — | — |
| 2026-06-30 | $31.75 | $31.75 | 615,300 | — | — |
| 2026-06-29 | $30.42 | $30.42 | 501,600 | — | — |
| 2026-06-26 | $30.88 | $30.88 | 509,900 | — | — |
| 2026-06-25 | $30.54 | $30.54 | 828,300 | — | — |
| 2026-06-24 | $29.99 | $29.99 | 1,616,200 | — | — |
| 2026-06-23 | $29.20 | $29.20 | 623,500 | — | — |
| 2026-06-22 | $29.35 | $29.35 | 893,100 | — | — |
| 2026-06-18 | $28.60 | $28.60 | 812,300 | — | — |
| 2026-06-17 | $28.55 | $28.55 | 683,100 | — | — |
| 2026-06-16 | $28.17 | $28.17 | 254,300 | — | — |
| 2026-06-15 | $28.63 | $28.63 | 237,200 | — | — |
| 2026-06-12 | $28.96 | $28.96 | 276,800 | — | — |
| 2026-06-11 | $28.62 | $28.62 | 412,700 | — | — |
| 2026-06-10 | $27.90 | $27.90 | 318,100 | — | — |
| 2026-06-09 | $28.52 | $28.52 | 319,600 | — | — |
| 2026-06-08 | $27.79 | $27.79 | 454,200 | — | — |
| 2026-06-05 | $28.29 | $28.29 | 282,100 | — | — |
| 2026-06-04 | $28.76 | $28.76 | 300,600 | — | — |
| 2026-06-03 | $28.65 | $28.65 | 648,600 | — | — |
| 2026-06-02 | $29.56 | $29.56 | 599,800 | — | — |
| 2026-06-01 | $29.13 | $29.13 | 873,900 | — | — |
| 2026-05-29 | $28.89 | $28.89 | 505,200 | — | — |
| 2026-05-28 | $28.97 | $28.97 | 654,600 | — | — |
| 2026-05-27 | $28.52 | $28.52 | 521,200 | — | — |
| 2026-05-26 | $29.41 | $29.41 | 385,600 | — | — |
| 2026-05-22 | $28.83 | $28.83 | 689,600 | — | — |
| 2026-05-21 | $30.00 | $30.00 | 244,000 | — | — |
| 2026-05-20 | $29.54 | $29.54 | 536,000 | — | — |
| 2026-05-19 | $28.93 | $28.93 | 308,100 | — | — |
| 2026-05-18 | $28.37 | $28.37 | 238,000 | — | — |
| 2026-05-15 | $28.05 | $28.05 | 194,900 | — | — |
| 2026-05-14 | $28.76 | $28.76 | 151,900 | — | — |
| 2026-05-13 | $28.95 | $28.95 | 145,900 | — | — |
| 2026-05-12 | $29.30 | $29.30 | 135,700 | — | — |
| 2026-05-11 | $28.85 | $28.85 | 157,700 | — | — |
| 2026-05-08 | $29.58 | $29.58 | 129,900 | — | — |
| 2026-05-07 | $30.62 | $30.62 | 358,200 | — | — |
| 2026-05-06 | $30.73 | $30.73 | 330,300 | — | — |
| 2026-05-05 | $28.84 | $28.84 | 253,000 | — | — |
| 2026-05-04 | $28.52 | $28.52 | 461,300 | — | — |
| 2026-05-01 | $28.16 | $28.16 | 509,800 | — | — |
| 2026-04-30 | $27.91 | $27.91 | 488,600 | — | — |
| 2026-04-29 | $27.92 | $27.92 | 505,300 | — | — |
| 2026-04-28 | $28.79 | $28.79 | 396,100 | — | — |
| 2026-04-27 | $28.56 | $28.56 | 351,700 | — | — |
| 2026-04-24 | $29.30 | $29.30 | 229,600 | — | — |
| 2026-04-23 | $29.23 | $29.23 | 336,400 | — | — |
| 2026-04-22 | $29.98 | $29.98 | 341,200 | — | — |
| 2026-04-21 | $29.52 | $29.52 | 434,300 | — | — |
| 2026-04-20 | $31.46 | $31.46 | 648,700 | — | — |
| 2026-04-17 | $31.45 | $31.45 | 799,900 | — | — |
| 2026-04-16 | $31.38 | $31.38 | 269,600 | — | — |
| 2026-04-15 | $31.64 | $31.64 | 142,800 | — | — |
| 2026-04-14 | $31.69 | $31.69 | 369,700 | — | — |
| 2026-04-13 | $31.47 | $31.47 | 582,200 | — | — |
| 2026-04-10 | $31.05 | $31.05 | 268,500 | — | — |
| 2026-04-09 | $31.81 | $31.81 | 289,000 | — | — |
| 2026-04-08 | $31.85 | $31.85 | 488,600 | — | — |
| 2026-04-07 | $31.96 | $31.96 | 727,500 | — | — |
| 2026-04-06 | $31.94 | $31.94 | 648,700 | — | — |
| 2026-04-02 | $30.83 | $30.83 | 477,500 | — | — |
| 2026-04-01 | $30.31 | $30.31 | 437,000 | — | — |
| 2026-03-31 | $30.15 | $30.15 | 925,400 | — | — |
| 2026-03-30 | $29.29 | $29.29 | 318,800 | — | — |
| 2026-03-27 | $29.44 | $29.44 | 382,900 | — | — |
| 2026-03-26 | $30.51 | $30.51 | 248,100 | — | — |
| 2026-03-25 | $30.28 | $30.28 | 368,500 | — | — |
| 2026-03-24 | $29.95 | $29.95 | 705,500 | — | — |
| 2026-03-23 | $30.35 | $30.35 | 270,800 | — | — |
| 2026-03-20 | $29.91 | $29.91 | 279,000 | — | — |
| 2026-03-19 | $30.04 | $30.04 | 261,200 | — | — |
| 2026-03-18 | $30.04 | $30.04 | 310,200 | — | — |
| 2026-03-17 | $30.73 | $30.73 | 232,700 | — | — |
| 2026-03-16 | $30.57 | $30.57 | 470,700 | — | — |
| 2026-03-13 | $30.86 | $30.86 | 322,600 | — | — |
| 2026-03-12 | $31.04 | $31.04 | 237,600 | — | — |
| 2026-03-11 | $32.52 | $32.52 | 301,200 | — | — |
| 2026-03-10 | $33.34 | $33.34 | 158,600 | — | — |
| 2026-03-09 | $33.41 | $33.41 | 220,700 | — | — |
| 2026-03-06 | $32.94 | $32.94 | 907,400 | — | — |
| 2026-03-05 | $31.93 | $31.93 | 559,500 | — | — |
| 2026-03-04 | $33.73 | $33.73 | 229,800 | — | — |
| 2026-03-03 | $32.36 | $32.36 | 380,300 | — | — |
| 2026-03-02 | $32.67 | $32.67 | 289,500 | — | — |
| 2026-02-27 | $32.30 | $32.30 | 551,000 | — | — |
| 2026-02-26 | $32.04 | $32.04 | 653,200 | — | — |
| 2026-02-25 | $32.16 | $32.16 | 457,800 | — | — |
| 2026-02-24 | $33.68 | $33.68 | 457,800 | — | — |
| 2026-02-23 | $32.93 | $32.93 | 166,400 | — | — |
| 2026-02-20 | $32.68 | $32.68 | 453,400 | — | — |
| 2026-02-19 | $33.17 | $33.17 | 392,200 | — | — |
| 2026-02-18 | $32.51 | $32.51 | 466,500 | — | — |
| 2026-02-17 | $32.38 | $32.38 | 207,200 | — | — |
| 2026-02-13 | $32.28 | $32.28 | 280,200 | — | — |
| 2026-02-12 | $31.79 | $31.79 | 224,500 | — | — |
| 2026-02-11 | $32.93 | $32.93 | 324,900 | — | — |
| 2026-02-10 | $32.82 | $32.82 | 164,900 | — | — |
| 2026-02-09 | $33.26 | $33.26 | 287,400 | — | — |
| 2026-02-06 | $31.98 | $31.98 | 499,800 | — | — |
| 2026-02-05 | $30.92 | $30.92 | 1,143,100 | — | — |
| 2026-02-04 | $31.50 | $31.50 | 368,200 | — | — |
| 2026-02-03 | $32.07 | $32.07 | 385,900 | — | — |
| 2026-02-02 | $33.04 | $33.04 | 243,900 | — | — |
| 2026-01-30 | $32.55 | $32.55 | 761,600 | — | — |
| 2026-01-29 | $33.00 | $33.00 | 431,400 | — | — |
| 2026-01-28 | $33.13 | $33.13 | 838,400 | — | — |
| 2026-01-27 | $35.05 | $35.05 | 624,200 | — | — |
| 2026-01-26 | $35.06 | $35.06 | 383,800 | — | — |
| 2026-01-23 | $35.11 | $35.11 | 634,500 | — | — |
| 2026-01-22 | $35.03 | $35.03 | 655,200 | — | — |
| 2026-01-21 | $35.29 | $35.29 | 1,048,600 | — | — |
| 2026-01-20 | $33.33 | $33.33 | 394,900 | — | — |
| 2026-01-16 | $33.35 | $33.35 | 588,200 | — | — |
| 2026-01-15 | $32.75 | $32.75 | 539,400 | — | — |
| 2026-01-14 | $33.13 | $33.13 | 479,600 | — | — |
| 2026-01-13 | $32.30 | $32.30 | 288,400 | — | — |
| 2026-01-12 | $32.64 | $32.64 | 414,700 | — | — |
| 2026-01-09 | $33.00 | $33.00 | 320,900 | — | — |
| 2026-01-08 | $33.05 | $33.05 | 343,900 | — | — |
| 2026-01-07 | $33.76 | $33.76 | 340,500 | — | — |
| 2026-01-06 | $32.85 | $32.85 | 511,000 | — | — |
| 2026-01-05 | $32.75 | $32.75 | 536,300 | — | — |
| 2026-01-02 | $33.78 | $33.78 | 239,800 | — | — |