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
- 2021-06-30 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 | — | — | — | $42.01 | 18,793 |
| 2026-09-03 | — | — | — | $43.22 | 42,899 |
| 2026-09-02 | — | — | — | $42.35 | 31,755 |
| 2026-09-01 | — | — | — | $43.33 | 44,351 |
| 2026-08-31 | — | — | — | $43.04 | 31,748 |
| 2026-08-28 | — | — | — | $43.84 | 52,804 |
| 2026-08-27 | $43.70 | $43.70 | 718,400 | $41.24 | 40,998 |
| 2026-08-26 | $40.40 | $40.40 | 275,800 | $40.43 | 10,994 |
| 2026-08-25 | $40.71 | $40.71 | 474,200 | $41.14 | 21,556 |
| 2026-08-24 | $40.92 | $40.92 | 644,800 | $40.97 | 45,862 |
| 2026-08-21 | $41.35 | $41.35 | 824,000 | $39.62 | 36,535 |
| 2026-08-20 | $40.17 | $40.17 | 663,500 | $40.06 | 46,275 |
| 2026-08-19 | $40.09 | $40.09 | 750,700 | $40.39 | 51,301 |
| 2026-08-18 | $39.74 | $39.74 | 578,600 | $39.26 | 48,581 |
| 2026-08-17 | $38.49 | $38.49 | 480,400 | $39.50 | 24,104 |
| 2026-08-14 | $40.11 | $40.11 | 413,100 | $40.92 | 20,839 |
| 2026-08-13 | $41.02 | $41.02 | 707,800 | $39.76 | 42,763 |
| 2026-08-12 | $39.53 | $39.53 | 483,300 | $39.35 | 32,781 |
| 2026-08-11 | $39.91 | $39.91 | 574,000 | $38.44 | 31,408 |
| 2026-08-10 | $38.74 | $38.74 | 644,000 | $37.48 | 45,144 |
| 2026-08-07 | $37.73 | $37.73 | 842,400 | $36.72 | 39,047 |
| 2026-08-06 | $36.36 | $36.36 | 1,009,000 | $35.92 | 65,999 |
| 2026-08-05 | $36.96 | $36.96 | 1,896,000 | $36.14 | 161,242 |
| 2026-08-04 | $32.78 | $32.78 | 1,196,500 | $32.57 | 76,313 |
| 2026-08-03 | $33.40 | $33.40 | 905,800 | $33.36 | 39,369 |
| 2026-07-31 | $32.69 | $32.69 | 831,000 | $31.75 | 60,580 |
| 2026-07-30 | $32.07 | $32.07 | 968,800 | $30.85 | 82,593 |
| 2026-07-29 | $31.67 | $31.67 | 764,700 | $30.38 | 65,826 |
| 2026-07-28 | $30.60 | $30.60 | 795,800 | $29.81 | 59,302 |
| 2026-07-27 | $29.45 | $29.45 | 755,500 | $28.37 | 39,527 |
| 2026-07-24 | $27.47 | $27.47 | 768,800 | $26.93 | 47,016 |
| 2026-07-23 | $26.27 | $26.27 | 634,500 | $26.26 | 35,624 |
| 2026-07-22 | $26.07 | $26.07 | 871,300 | $27.72 | 53,563 |
| 2026-07-21 | $28.10 | $28.10 | 734,900 | $28.37 | 40,200 |
| 2026-07-20 | $29.16 | $29.16 | 348,000 | $28.63 | 14,787 |
| 2026-07-17 | $29.12 | $29.12 | 696,800 | — | — |
| 2026-07-16 | $29.55 | $29.55 | 885,200 | — | — |
| 2026-07-15 | $28.28 | $28.28 | 724,400 | — | — |
| 2026-07-14 | $27.74 | $27.74 | 628,300 | — | — |
| 2026-07-13 | $28.56 | $28.56 | 706,200 | — | — |
| 2026-07-10 | $28.07 | $28.07 | 546,600 | — | — |
| 2026-07-09 | $27.71 | $27.71 | 590,300 | — | — |
| 2026-07-08 | $27.17 | $27.17 | 782,400 | — | — |
| 2026-07-07 | $28.18 | $28.18 | 668,100 | — | — |
| 2026-07-06 | $27.60 | $27.60 | 645,300 | — | — |
| 2026-07-02 | $27.39 | $27.39 | 1,003,800 | — | — |
| 2026-07-01 | $26.35 | $26.35 | 682,000 | — | — |
| 2026-06-30 | $25.21 | $25.21 | 589,300 | — | — |
| 2026-06-29 | $24.68 | $24.68 | 841,500 | — | — |
| 2026-06-26 | $25.01 | $25.01 | 2,232,300 | — | — |
| 2026-06-25 | $22.02 | $22.02 | 480,500 | — | — |
| 2026-06-24 | $22.67 | $22.67 | 622,600 | — | — |
| 2026-06-23 | $21.93 | $21.93 | 627,000 | — | — |
| 2026-06-22 | $21.58 | $21.58 | 1,233,100 | — | — |
| 2026-06-18 | $22.04 | $22.04 | 1,344,200 | — | — |
| 2026-06-17 | $22.03 | $22.03 | 1,248,500 | — | — |
| 2026-06-16 | $23.09 | $23.09 | 976,700 | — | — |
| 2026-06-15 | $23.09 | $23.09 | 1,355,100 | — | — |
| 2026-06-12 | $23.90 | $23.90 | 943,800 | — | — |
| 2026-06-11 | $23.20 | $23.20 | 1,049,600 | — | — |
| 2026-06-10 | $23.83 | $23.83 | 595,300 | — | — |
| 2026-06-09 | $23.79 | $23.79 | 1,042,800 | — | — |
| 2026-06-08 | $24.22 | $24.22 | 882,600 | — | — |
| 2026-06-05 | $24.35 | $24.35 | 854,700 | — | — |
| 2026-06-04 | $24.39 | $24.39 | 1,091,900 | — | — |
| 2026-06-03 | $23.93 | $23.93 | 1,099,900 | — | — |
| 2026-06-02 | $25.08 | $25.08 | 1,879,900 | — | — |
| 2026-06-01 | $26.03 | $26.03 | 2,141,600 | — | — |
| 2026-05-29 | $23.09 | $23.09 | 1,638,000 | — | — |
| 2026-05-28 | $20.60 | $20.60 | 1,185,900 | — | — |
| 2026-05-27 | $19.14 | $19.14 | 767,400 | — | — |
| 2026-05-26 | $19.83 | $19.83 | 787,300 | — | — |
| 2026-05-22 | $20.40 | $20.40 | 935,100 | — | — |
| 2026-05-21 | $20.32 | $20.32 | 1,334,900 | — | — |
| 2026-05-20 | $20.96 | $20.96 | 1,113,600 | — | — |
| 2026-05-19 | $20.50 | $20.50 | 1,531,100 | — | — |
| 2026-05-18 | $20.87 | $20.87 | 1,263,700 | — | — |
| 2026-05-15 | $20.99 | $20.99 | 1,541,300 | — | — |
| 2026-05-14 | $20.80 | $20.80 | 1,901,300 | — | — |
| 2026-05-13 | $21.49 | $21.49 | 1,450,400 | — | — |
| 2026-05-12 | $22.77 | $22.77 | 1,649,100 | — | — |
| 2026-05-11 | $23.82 | $23.82 | 876,400 | — | — |
| 2026-05-08 | $24.84 | $24.84 | 943,800 | — | — |
| 2026-05-07 | $23.98 | $23.98 | 825,200 | — | — |
| 2026-05-06 | $23.07 | $23.07 | 1,123,400 | — | — |
| 2026-05-05 | $24.08 | $24.08 | 753,100 | — | — |
| 2026-05-04 | $23.67 | $23.67 | 807,100 | — | — |
| 2026-05-01 | $23.50 | $23.50 | 530,700 | — | — |
| 2026-04-30 | $22.45 | $22.45 | 531,000 | — | — |
| 2026-04-29 | $23.20 | $23.20 | 681,300 | — | — |
| 2026-04-28 | $22.69 | $22.69 | 830,900 | — | — |
| 2026-04-27 | $22.14 | $22.14 | 732,600 | — | — |
| 2026-04-24 | $22.25 | $22.25 | 675,500 | — | — |
| 2026-04-23 | $21.72 | $21.72 | 636,900 | — | — |
| 2026-04-22 | $23.07 | $23.07 | 713,900 | — | — |
| 2026-04-21 | $22.64 | $22.64 | 586,800 | — | — |
| 2026-04-20 | $22.70 | $22.70 | 482,100 | — | — |
| 2026-04-17 | $22.82 | $22.82 | 688,100 | — | — |
| 2026-04-16 | $23.08 | $23.08 | 584,100 | — | — |
| 2026-04-15 | $23.26 | $23.26 | 871,200 | — | — |
| 2026-04-14 | $21.32 | $21.32 | 960,600 | — | — |
| 2026-04-13 | $21.11 | $21.11 | 1,004,600 | — | — |
| 2026-04-10 | $20.37 | $20.37 | 985,100 | — | — |
| 2026-04-09 | $21.27 | $21.27 | 1,535,900 | — | — |
| 2026-04-08 | $22.45 | $22.45 | 940,700 | — | — |
| 2026-04-07 | $24.75 | $24.75 | 894,600 | — | — |
| 2026-04-06 | $24.82 | $24.82 | 538,300 | — | — |
| 2026-04-02 | $24.78 | $24.78 | 575,100 | — | — |
| 2026-04-01 | $25.04 | $25.04 | 868,300 | — | — |
| 2026-03-31 | $25.69 | $25.69 | 952,000 | — | — |
| 2026-03-30 | $25.42 | $25.42 | 749,500 | — | — |
| 2026-03-27 | $24.68 | $24.68 | 745,500 | — | — |
| 2026-03-26 | $25.20 | $25.20 | 695,000 | — | — |
| 2026-03-25 | $23.93 | $23.93 | 1,046,000 | — | — |
| 2026-03-24 | $24.12 | $24.12 | 653,600 | — | — |
| 2026-03-23 | $25.94 | $25.94 | 694,600 | — | — |
| 2026-03-20 | $25.73 | $25.73 | 985,100 | — | — |
| 2026-03-19 | $25.53 | $25.53 | 701,800 | — | — |
| 2026-03-18 | $25.65 | $25.65 | 855,000 | — | — |
| 2026-03-17 | $25.27 | $25.27 | 400,200 | — | — |
| 2026-03-16 | $25.68 | $25.68 | 606,300 | — | — |
| 2026-03-13 | $25.65 | $25.65 | 1,060,500 | — | — |
| 2026-03-12 | $24.65 | $24.65 | 829,700 | — | — |
| 2026-03-11 | $25.34 | $25.34 | 863,400 | — | — |
| 2026-03-10 | $25.46 | $25.46 | 1,889,300 | — | — |
| 2026-03-09 | $26.86 | $26.86 | 956,500 | — | — |
| 2026-03-06 | $27.81 | $27.81 | 1,371,100 | — | — |
| 2026-03-05 | $28.28 | $28.28 | 2,515,200 | — | — |
| 2026-03-04 | $27.24 | $27.24 | 2,282,500 | — | — |
| 2026-03-03 | $26.14 | $26.14 | 2,594,000 | — | — |
| 2026-03-02 | $23.44 | $23.44 | 1,638,500 | — | — |
| 2026-02-27 | $22.43 | $22.43 | 1,436,300 | — | — |
| 2026-02-26 | $22.53 | $22.53 | 1,019,200 | — | — |
| 2026-02-25 | $21.63 | $21.63 | 2,175,200 | — | — |
| 2026-02-24 | $21.32 | $21.32 | 1,908,000 | — | — |
| 2026-02-23 | $19.47 | $19.47 | 1,701,700 | — | — |
| 2026-02-20 | $21.83 | $21.83 | 1,109,800 | — | — |
| 2026-02-19 | $22.16 | $22.16 | 1,108,700 | — | — |
| 2026-02-18 | $22.82 | $22.82 | 1,314,500 | — | — |
| 2026-02-17 | $24.00 | $24.00 | 2,164,100 | — | — |
| 2026-02-13 | $23.23 | $23.23 | 2,605,800 | — | — |
| 2026-02-12 | $23.44 | $23.44 | 2,750,600 | — | — |
| 2026-02-11 | $24.03 | $24.03 | 3,572,400 | — | — |
| 2026-02-10 | $25.54 | $25.54 | 1,987,200 | — | — |
| 2026-02-09 | $24.38 | $24.38 | 1,983,500 | — | — |
| 2026-02-06 | $23.92 | $23.92 | 1,683,100 | — | — |
| 2026-02-05 | $23.77 | $23.77 | 2,595,000 | — | — |
| 2026-02-04 | $25.44 | $25.44 | 7,079,400 | — | — |
| 2026-02-03 | $29.31 | $29.31 | 4,294,500 | — | — |
| 2026-02-02 | $33.64 | $33.64 | 830,000 | — | — |
| 2026-01-30 | $33.95 | $33.95 | 844,500 | — | — |
| 2026-01-29 | $34.33 | $34.33 | 1,013,300 | — | — |
| 2026-01-28 | $36.50 | $36.50 | 757,900 | — | — |
| 2026-01-27 | $36.80 | $36.80 | 680,100 | — | — |
| 2026-01-26 | $39.25 | $39.25 | 417,500 | — | — |
| 2026-01-23 | $38.66 | $38.66 | 322,800 | — | — |
| 2026-01-22 | $38.77 | $38.77 | 376,400 | — | — |
| 2026-01-21 | $37.62 | $37.62 | 431,500 | — | — |
| 2026-01-20 | $37.09 | $37.09 | 535,200 | — | — |
| 2026-01-16 | $38.29 | $38.29 | 723,000 | — | — |
| 2026-01-15 | $39.42 | $39.42 | 716,300 | — | — |
| 2026-01-14 | $41.21 | $41.21 | 829,700 | — | — |
| 2026-01-13 | $41.25 | $41.25 | 538,000 | — | — |
| 2026-01-12 | $42.69 | $42.69 | 338,200 | — | — |
| 2026-01-09 | $43.53 | $43.53 | 259,400 | — | — |
| 2026-01-08 | $44.13 | $44.13 | 294,500 | — | — |
| 2026-01-07 | $45.45 | $45.45 | 283,600 | — | — |
| 2026-01-06 | $44.45 | $44.45 | 642,600 | — | — |
| 2026-01-05 | $42.65 | $42.65 | 585,000 | — | — |
| 2026-01-02 | $43.87 | $43.87 | 568,600 | — | — |