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
- 2019-06-21 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 | — | — | — | $39.41 | 52,323 |
| 2026-09-03 | — | — | — | $38.90 | 88,503 |
| 2026-09-02 | — | — | — | $40.03 | 85,088 |
| 2026-09-01 | — | — | — | $40.53 | 88,112 |
| 2026-08-31 | — | — | — | $40.96 | 115,920 |
| 2026-08-28 | — | — | — | $43.23 | 51,051 |
| 2026-08-27 | $43.82 | $43.82 | 868,500 | $43.79 | 48,941 |
| 2026-08-26 | $43.89 | $43.89 | 852,400 | $43.54 | 47,193 |
| 2026-08-25 | $43.50 | $43.50 | 1,346,800 | $43.94 | 49,397 |
| 2026-08-24 | $43.32 | $43.32 | 1,189,300 | $44.04 | 37,680 |
| 2026-08-21 | $44.37 | $44.37 | 846,600 | $44.62 | 41,621 |
| 2026-08-20 | $44.35 | $44.35 | 954,400 | $44.20 | 49,029 |
| 2026-08-19 | $44.96 | $44.96 | 1,273,500 | $45.27 | 86,700 |
| 2026-08-18 | $44.30 | $44.30 | 1,544,300 | $43.11 | 164,877 |
| 2026-08-17 | $43.71 | $43.71 | 1,216,500 | $41.80 | 35,453 |
| 2026-08-14 | $41.82 | $41.82 | 722,500 | $42.16 | 38,542 |
| 2026-08-13 | $41.82 | $41.82 | 1,361,000 | $42.88 | 91,790 |
| 2026-08-12 | $42.60 | $42.60 | 2,002,300 | $41.09 | 119,525 |
| 2026-08-11 | $40.93 | $40.93 | 1,138,900 | $39.84 | 44,879 |
| 2026-08-10 | $39.89 | $39.89 | 1,193,500 | $39.76 | 46,900 |
| 2026-08-07 | $39.95 | $39.95 | 906,200 | $40.05 | 56,112 |
| 2026-08-06 | $39.74 | $39.74 | 918,000 | $37.94 | 82,614 |
| 2026-08-05 | $39.28 | $39.28 | 1,522,300 | $39.73 | 83,869 |
| 2026-08-04 | $39.36 | $39.36 | 990,700 | $39.14 | 71,556 |
| 2026-08-03 | $38.51 | $38.51 | 704,200 | $38.26 | 36,234 |
| 2026-07-31 | $38.62 | $38.62 | 669,700 | $39.11 | 36,753 |
| 2026-07-30 | $39.48 | $39.48 | 668,100 | $38.68 | 36,825 |
| 2026-07-29 | $38.61 | $38.61 | 1,620,300 | $38.99 | 103,489 |
| 2026-07-28 | $38.90 | $38.90 | 897,600 | $39.91 | 61,738 |
| 2026-07-27 | $40.09 | $40.09 | 930,500 | $40.05 | 50,948 |
| 2026-07-24 | $39.41 | $39.41 | 727,100 | $39.72 | 30,775 |
| 2026-07-23 | $39.37 | $39.37 | 784,100 | $38.56 | 53,420 |
| 2026-07-22 | $39.05 | $39.05 | 767,400 | $38.84 | 52,411 |
| 2026-07-21 | $39.53 | $39.53 | 1,248,100 | $39.83 | 84,086 |
| 2026-07-20 | $39.92 | $39.92 | 733,400 | $40.45 | 43,583 |
| 2026-07-17 | $40.26 | $40.26 | 882,200 | — | — |
| 2026-07-16 | $38.96 | $38.96 | 967,100 | — | — |
| 2026-07-15 | $39.88 | $39.88 | 754,700 | — | — |
| 2026-07-14 | $38.77 | $38.77 | 762,000 | — | — |
| 2026-07-13 | $38.70 | $38.70 | 806,400 | — | — |
| 2026-07-10 | $39.71 | $39.71 | 1,095,100 | — | — |
| 2026-07-09 | $41.09 | $41.09 | 998,600 | — | — |
| 2026-07-08 | $40.31 | $40.31 | 1,174,100 | — | — |
| 2026-07-07 | $40.09 | $40.09 | 2,217,000 | — | — |
| 2026-07-06 | $38.60 | $38.60 | 1,066,400 | — | — |
| 2026-07-02 | $38.79 | $38.79 | 1,048,600 | — | — |
| 2026-07-01 | $38.14 | $38.14 | 829,400 | — | — |
| 2026-06-30 | $38.53 | $38.53 | 1,411,500 | — | — |
| 2026-06-29 | $38.51 | $38.51 | 1,329,700 | — | — |
| 2026-06-26 | $38.85 | $38.85 | 3,718,000 | — | — |
| 2026-06-25 | $38.24 | $38.24 | 2,667,600 | — | — |
| 2026-06-24 | $38.22 | $38.22 | 1,535,800 | — | — |
| 2026-06-23 | $37.62 | $37.62 | 921,900 | — | — |
| 2026-06-22 | $38.10 | $38.10 | 2,808,200 | — | — |
| 2026-06-18 | $35.34 | $35.34 | 3,888,400 | — | — |
| 2026-06-17 | $34.71 | $34.71 | 1,770,200 | — | — |
| 2026-06-16 | $33.61 | $33.61 | 1,165,800 | — | — |
| 2026-06-15 | $33.44 | $33.44 | 1,220,300 | — | — |
| 2026-06-12 | $33.62 | $33.62 | 1,136,700 | — | — |
| 2026-06-11 | $32.88 | $32.88 | 1,203,700 | — | — |
| 2026-06-10 | $31.18 | $31.18 | 1,493,600 | — | — |
| 2026-06-09 | $31.61 | $31.61 | 1,699,800 | — | — |
| 2026-06-08 | $30.80 | $30.80 | 1,015,700 | — | — |
| 2026-06-05 | $31.11 | $31.11 | 872,000 | — | — |
| 2026-06-04 | $32.67 | $32.67 | 1,343,000 | — | — |
| 2026-06-03 | $31.15 | $31.15 | 1,895,400 | — | — |
| 2026-06-02 | $30.92 | $30.92 | 1,926,800 | — | — |
| 2026-06-01 | $32.86 | $32.86 | 1,593,000 | — | — |
| 2026-05-29 | $33.30 | $33.30 | 1,808,100 | — | — |
| 2026-05-28 | $33.50 | $33.50 | 2,010,900 | — | — |
| 2026-05-27 | $33.41 | $33.41 | 1,754,800 | — | — |
| 2026-05-26 | $33.83 | $33.83 | 1,882,400 | — | — |
| 2026-05-22 | $34.15 | $34.15 | 1,685,400 | — | — |
| 2026-05-21 | $34.13 | $34.13 | 4,607,900 | — | — |
| 2026-05-20 | $35.56 | $35.56 | 19,566,600 | — | — |
| 2026-05-19 | $26.29 | $26.29 | 1,444,500 | — | — |
| 2026-05-18 | $26.53 | $26.53 | 1,275,300 | — | — |
| 2026-05-15 | $27.49 | $27.49 | 1,252,100 | — | — |
| 2026-05-14 | $28.96 | $28.96 | 1,218,900 | — | — |
| 2026-05-13 | $29.25 | $29.25 | 1,223,000 | — | — |
| 2026-05-12 | $28.65 | $28.65 | 1,165,700 | — | — |
| 2026-05-11 | $29.06 | $29.06 | 1,150,800 | — | — |
| 2026-05-08 | $28.94 | $28.94 | 2,400,300 | — | — |
| 2026-05-07 | $27.22 | $27.22 | 1,238,800 | — | — |
| 2026-05-06 | $28.67 | $28.67 | 1,252,200 | — | — |
| 2026-05-05 | $27.84 | $27.84 | 1,047,800 | — | — |
| 2026-05-04 | $27.85 | $27.85 | 1,004,800 | — | — |
| 2026-05-01 | $27.12 | $27.12 | 929,800 | — | — |
| 2026-04-30 | $27.15 | $27.15 | 2,059,300 | — | — |
| 2026-04-29 | $26.95 | $26.95 | 1,767,100 | — | — |
| 2026-04-28 | $26.99 | $26.99 | 2,356,000 | — | — |
| 2026-04-27 | $28.62 | $28.62 | 934,900 | — | — |
| 2026-04-24 | $28.58 | $28.58 | 1,359,500 | — | — |
| 2026-04-23 | $28.91 | $28.91 | 1,333,100 | — | — |
| 2026-04-22 | $29.49 | $29.49 | 1,855,200 | — | — |
| 2026-04-21 | $28.28 | $28.28 | 1,154,700 | — | — |
| 2026-04-20 | $28.53 | $28.53 | 1,501,500 | — | — |
| 2026-04-17 | $29.30 | $29.30 | 3,421,800 | — | — |
| 2026-04-16 | $27.35 | $27.35 | 2,143,300 | — | — |
| 2026-04-15 | $27.43 | $27.43 | 1,579,800 | — | — |
| 2026-04-14 | $26.55 | $26.55 | 2,314,400 | — | — |
| 2026-04-13 | $25.12 | $25.12 | 804,100 | — | — |
| 2026-04-10 | $24.50 | $24.50 | 1,212,300 | — | — |
| 2026-04-09 | $25.65 | $25.65 | 1,847,700 | — | — |
| 2026-04-08 | $24.73 | $24.73 | 1,326,600 | — | — |
| 2026-04-07 | $24.61 | $24.61 | 1,352,500 | — | — |
| 2026-04-06 | $24.89 | $24.89 | 1,151,900 | — | — |
| 2026-04-02 | $24.50 | $24.50 | 2,025,000 | — | — |
| 2026-04-01 | $25.10 | $25.10 | 700,600 | — | — |
| 2026-03-31 | $24.84 | $24.84 | 1,819,500 | — | — |
| 2026-03-30 | $23.55 | $23.55 | 1,157,500 | — | — |
| 2026-03-27 | $23.98 | $23.98 | 1,133,100 | — | — |
| 2026-03-26 | $25.36 | $25.36 | 1,035,300 | — | — |
| 2026-03-25 | $24.76 | $24.76 | 1,008,400 | — | — |
| 2026-03-24 | $23.84 | $23.84 | 1,381,200 | — | — |
| 2026-03-23 | $24.38 | $24.38 | 1,684,900 | — | — |
| 2026-03-20 | $22.98 | $22.98 | 3,885,100 | — | — |
| 2026-03-19 | $23.65 | $23.65 | 1,002,600 | — | — |
| 2026-03-18 | $23.60 | $23.60 | 1,424,200 | — | — |
| 2026-03-17 | $25.10 | $25.10 | 1,109,900 | — | — |
| 2026-03-16 | $25.00 | $25.00 | 1,441,700 | — | — |
| 2026-03-13 | $24.41 | $24.41 | 1,106,600 | — | — |
| 2026-03-12 | $24.99 | $24.99 | 1,050,700 | — | — |
| 2026-03-11 | $25.56 | $25.56 | 628,400 | — | — |
| 2026-03-10 | $25.72 | $25.72 | 1,186,200 | — | — |
| 2026-03-09 | $26.41 | $26.41 | 1,234,900 | — | — |
| 2026-03-06 | $26.66 | $26.66 | 938,800 | — | — |
| 2026-03-05 | $26.72 | $26.72 | 1,124,100 | — | — |
| 2026-03-04 | $27.08 | $27.08 | 1,245,700 | — | — |
| 2026-03-03 | $26.71 | $26.71 | 830,500 | — | — |
| 2026-03-02 | $27.75 | $27.75 | 1,067,300 | — | — |
| 2026-02-27 | $27.73 | $27.73 | 988,300 | — | — |
| 2026-02-26 | $27.41 | $27.41 | 1,128,300 | — | — |
| 2026-02-25 | $27.23 | $27.23 | 1,883,900 | — | — |
| 2026-02-24 | $27.39 | $27.39 | 844,900 | — | — |
| 2026-02-23 | $27.20 | $27.20 | 965,200 | — | — |
| 2026-02-20 | $26.60 | $26.60 | 719,700 | — | — |
| 2026-02-19 | $26.36 | $26.36 | 632,700 | — | — |
| 2026-02-18 | $26.65 | $26.65 | 999,600 | — | — |
| 2026-02-17 | $26.28 | $26.28 | 1,178,000 | — | — |
| 2026-02-13 | $25.75 | $25.75 | 1,156,300 | — | — |
| 2026-02-12 | $25.64 | $25.64 | 1,165,600 | — | — |
| 2026-02-11 | $25.94 | $25.94 | 1,394,700 | — | — |
| 2026-02-10 | $26.68 | $26.68 | 1,749,100 | — | — |
| 2026-02-09 | $27.49 | $27.49 | 1,945,500 | — | — |
| 2026-02-06 | $27.05 | $27.05 | 3,313,300 | — | — |
| 2026-02-05 | $24.06 | $24.06 | 2,087,500 | — | — |
| 2026-02-04 | $25.15 | $25.15 | 1,911,000 | — | — |
| 2026-02-03 | $25.80 | $25.80 | 981,000 | — | — |
| 2026-02-02 | $26.08 | $26.08 | 1,182,900 | — | — |
| 2026-01-30 | $26.00 | $26.00 | 1,825,400 | — | — |
| 2026-01-29 | $26.45 | $26.45 | 846,300 | — | — |
| 2026-01-28 | $26.06 | $26.06 | 606,400 | — | — |
| 2026-01-27 | $26.83 | $26.83 | 808,500 | — | — |
| 2026-01-26 | $26.60 | $26.60 | 1,591,200 | — | — |
| 2026-01-23 | $26.01 | $26.01 | 1,131,800 | — | — |
| 2026-01-22 | $26.18 | $26.18 | 1,646,800 | — | — |
| 2026-01-21 | $26.02 | $26.02 | 1,375,800 | — | — |
| 2026-01-20 | $26.14 | $26.14 | 1,328,000 | — | — |
| 2026-01-16 | $26.27 | $26.27 | 1,678,300 | — | — |
| 2026-01-15 | $26.00 | $26.00 | 1,859,700 | — | — |
| 2026-01-14 | $27.35 | $27.35 | 1,805,100 | — | — |
| 2026-01-13 | $26.18 | $26.18 | 1,570,900 | — | — |
| 2026-01-12 | $25.81 | $25.81 | 1,155,500 | — | — |
| 2026-01-09 | $26.03 | $26.03 | 1,592,000 | — | — |
| 2026-01-08 | $26.31 | $26.31 | 1,381,400 | — | — |
| 2026-01-07 | $26.73 | $26.73 | 1,745,300 | — | — |
| 2026-01-06 | $25.90 | $25.90 | 2,853,300 | — | — |
| 2026-01-05 | $24.97 | $24.97 | 1,930,100 | — | — |
| 2026-01-02 | $25.91 | $25.91 | 1,734,000 | — | — |