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
- 2018-10-04 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 | — | — | — | $36.48 | 39,501 |
| 2026-09-03 | — | — | — | $37.62 | 33,901 |
| 2026-09-02 | — | — | — | $37.04 | 31,034 |
| 2026-09-01 | — | — | — | $37.01 | 13,384 |
| 2026-08-31 | — | — | — | $37.81 | 67,428 |
| 2026-08-28 | — | — | — | $38.73 | 20,002 |
| 2026-08-27 | $39.12 | $39.12 | 474,900 | $39.60 | 29,390 |
| 2026-08-26 | $39.33 | $39.33 | 296,800 | $39.76 | 15,549 |
| 2026-08-25 | $39.46 | $39.46 | 571,300 | $37.70 | 29,651 |
| 2026-08-24 | $37.22 | $37.22 | 717,500 | $37.84 | 19,332 |
| 2026-08-21 | $38.33 | $38.33 | 509,100 | $40.30 | 26,843 |
| 2026-08-20 | $39.84 | $39.84 | 486,600 | $39.89 | 24,765 |
| 2026-08-19 | $40.07 | $40.07 | 595,800 | $41.23 | 24,518 |
| 2026-08-18 | $40.65 | $40.65 | 623,700 | $40.43 | 38,917 |
| 2026-08-17 | $40.98 | $40.98 | 628,300 | $41.00 | 46,685 |
| 2026-08-14 | $41.35 | $41.35 | 747,100 | $37.41 | 48,830 |
| 2026-08-13 | $39.98 | $39.98 | 815,000 | $43.83 | 29,358 |
| 2026-08-12 | $43.41 | $43.41 | 383,000 | $43.36 | 23,421 |
| 2026-08-11 | $42.11 | $42.11 | 515,900 | $42.99 | 30,446 |
| 2026-08-10 | $43.40 | $43.40 | 537,200 | $45.60 | 20,110 |
| 2026-08-07 | $45.37 | $45.37 | 511,400 | $46.60 | 25,651 |
| 2026-08-06 | $45.40 | $45.40 | 638,900 | $43.88 | 29,624 |
| 2026-08-05 | $43.61 | $43.61 | 525,200 | $42.99 | 32,114 |
| 2026-08-04 | $42.89 | $42.89 | 709,000 | $41.00 | 53,932 |
| 2026-08-03 | $39.83 | $39.83 | 578,700 | $40.06 | 45,174 |
| 2026-07-31 | $41.58 | $41.58 | 426,700 | $42.00 | 24,283 |
| 2026-07-30 | $42.50 | $42.50 | 628,900 | $41.15 | 23,809 |
| 2026-07-29 | $40.01 | $40.01 | 517,600 | $40.79 | 21,961 |
| 2026-07-28 | $40.29 | $40.29 | 754,800 | $42.08 | 36,884 |
| 2026-07-27 | $41.91 | $41.91 | 463,500 | $41.36 | 35,968 |
| 2026-07-24 | $41.41 | $41.41 | 512,900 | $41.50 | 17,952 |
| 2026-07-23 | $41.02 | $41.02 | 387,200 | $40.94 | 37,000 |
| 2026-07-22 | $41.92 | $41.92 | 435,400 | $41.81 | 18,357 |
| 2026-07-21 | $42.42 | $42.42 | 452,800 | $41.56 | 24,231 |
| 2026-07-20 | $40.87 | $40.87 | 500,800 | $44.62 | 29,011 |
| 2026-07-17 | $42.64 | $42.64 | 491,700 | — | — |
| 2026-07-16 | $41.25 | $41.25 | 463,800 | — | — |
| 2026-07-15 | $42.42 | $42.42 | 689,000 | — | — |
| 2026-07-14 | $43.26 | $43.26 | 895,100 | — | — |
| 2026-07-13 | $41.10 | $41.10 | 570,300 | — | — |
| 2026-07-10 | $41.31 | $41.31 | 996,500 | — | — |
| 2026-07-09 | $40.08 | $40.08 | 852,000 | — | — |
| 2026-07-08 | $40.63 | $40.63 | 943,500 | — | — |
| 2026-07-07 | $38.30 | $38.30 | 565,800 | — | — |
| 2026-07-06 | $37.02 | $37.02 | 436,300 | — | — |
| 2026-07-02 | $38.54 | $38.54 | 1,006,000 | — | — |
| 2026-07-01 | $37.24 | $37.24 | 743,400 | — | — |
| 2026-06-30 | $38.96 | $38.96 | 1,549,700 | — | — |
| 2026-06-29 | $37.74 | $37.74 | 941,500 | — | — |
| 2026-06-26 | $35.94 | $35.94 | 2,591,100 | — | — |
| 2026-06-25 | $34.09 | $34.09 | 1,028,900 | — | — |
| 2026-06-24 | $36.00 | $36.00 | 636,400 | — | — |
| 2026-06-23 | $37.05 | $37.05 | 586,400 | — | — |
| 2026-06-22 | $36.63 | $36.63 | 611,400 | — | — |
| 2026-06-18 | $36.14 | $36.14 | 1,205,900 | — | — |
| 2026-06-17 | $35.71 | $35.71 | 886,000 | — | — |
| 2026-06-16 | $32.94 | $32.94 | 412,900 | — | — |
| 2026-06-15 | $34.06 | $34.06 | 513,700 | — | — |
| 2026-06-12 | $34.06 | $34.06 | 630,100 | — | — |
| 2026-06-11 | $33.97 | $33.97 | 593,800 | — | — |
| 2026-06-10 | $31.41 | $31.41 | 697,500 | — | — |
| 2026-06-09 | $31.06 | $31.06 | 705,100 | — | — |
| 2026-06-08 | $29.61 | $29.61 | 822,300 | — | — |
| 2026-06-05 | $31.05 | $31.05 | 1,450,500 | — | — |
| 2026-06-04 | $34.16 | $34.16 | 749,600 | — | — |
| 2026-06-03 | $33.87 | $33.87 | 928,500 | — | — |
| 2026-06-02 | $33.22 | $33.22 | 836,900 | — | — |
| 2026-06-01 | $36.91 | $36.91 | 670,700 | — | — |
| 2026-05-29 | $36.71 | $36.71 | 596,600 | — | — |
| 2026-05-28 | $36.12 | $36.12 | 482,800 | — | — |
| 2026-05-27 | $35.09 | $35.09 | 504,300 | — | — |
| 2026-05-26 | $36.00 | $36.00 | 493,400 | — | — |
| 2026-05-22 | $36.23 | $36.23 | 500,600 | — | — |
| 2026-05-21 | $37.41 | $37.41 | 464,100 | — | — |
| 2026-05-20 | $36.22 | $36.22 | 665,300 | — | — |
| 2026-05-19 | $34.42 | $34.42 | 1,081,200 | — | — |
| 2026-05-18 | $35.02 | $35.02 | 708,900 | — | — |
| 2026-05-15 | $37.02 | $37.02 | 812,500 | — | — |
| 2026-05-14 | $38.70 | $38.70 | 474,200 | — | — |
| 2026-05-13 | $39.61 | $39.61 | 401,500 | — | — |
| 2026-05-12 | $39.49 | $39.49 | 407,300 | — | — |
| 2026-05-11 | $39.85 | $39.85 | 1,261,900 | — | — |
| 2026-05-08 | $41.01 | $41.01 | 721,400 | — | — |
| 2026-05-07 | $43.68 | $43.68 | 367,600 | — | — |
| 2026-05-06 | $45.89 | $45.89 | 387,900 | — | — |
| 2026-05-05 | $42.66 | $42.66 | 973,000 | — | — |
| 2026-05-04 | $42.26 | $42.26 | 892,200 | — | — |
| 2026-05-01 | $43.96 | $43.96 | 527,500 | — | — |
| 2026-04-30 | $43.48 | $43.48 | 432,500 | — | — |
| 2026-04-29 | $43.67 | $43.67 | 392,100 | — | — |
| 2026-04-28 | $45.43 | $45.43 | 435,100 | — | — |
| 2026-04-27 | $44.11 | $44.11 | 520,100 | — | — |
| 2026-04-24 | $44.84 | $44.84 | 434,000 | — | — |
| 2026-04-23 | $45.21 | $45.21 | 635,800 | — | — |
| 2026-04-22 | $45.19 | $45.19 | 434,600 | — | — |
| 2026-04-21 | $46.14 | $46.14 | 560,100 | — | — |
| 2026-04-20 | $46.44 | $46.44 | 678,900 | — | — |
| 2026-04-17 | $44.90 | $44.90 | 1,040,700 | — | — |
| 2026-04-16 | $40.41 | $40.41 | 980,000 | — | — |
| 2026-04-15 | $41.98 | $41.98 | 732,400 | — | — |
| 2026-04-14 | $45.07 | $45.07 | 1,345,000 | — | — |
| 2026-04-13 | $41.95 | $41.95 | 1,016,600 | — | — |
| 2026-04-10 | $43.11 | $43.11 | 738,500 | — | — |
| 2026-04-09 | $42.36 | $42.36 | 623,500 | — | — |
| 2026-04-08 | $41.80 | $41.80 | 891,900 | — | — |
| 2026-04-07 | $41.79 | $41.79 | 1,558,600 | — | — |
| 2026-04-06 | $39.00 | $39.00 | 990,600 | — | — |
| 2026-04-02 | $40.63 | $40.63 | 1,696,800 | — | — |
| 2026-04-01 | $42.81 | $42.81 | 2,621,100 | — | — |
| 2026-03-31 | $38.12 | $38.12 | 2,557,300 | — | — |
| 2026-03-30 | $33.66 | $33.66 | 2,346,100 | — | — |
| 2026-03-27 | $37.00 | $37.00 | 5,262,700 | — | — |
| 2026-03-26 | $39.76 | $39.76 | 13,184,300 | — | — |
| 2026-03-25 | $22.75 | $22.75 | 758,600 | — | — |
| 2026-03-24 | $21.85 | $21.85 | 501,700 | — | — |
| 2026-03-23 | $22.24 | $22.24 | 471,700 | — | — |
| 2026-03-20 | $22.25 | $22.25 | 2,462,600 | — | — |
| 2026-03-19 | $22.67 | $22.67 | 708,100 | — | — |
| 2026-03-18 | $22.08 | $22.08 | 362,600 | — | — |
| 2026-03-17 | $23.85 | $23.85 | 781,500 | — | — |
| 2026-03-16 | $23.31 | $23.31 | 355,900 | — | — |
| 2026-03-13 | $23.19 | $23.19 | 381,200 | — | — |
| 2026-03-12 | $23.79 | $23.79 | 599,100 | — | — |
| 2026-03-11 | $24.54 | $24.54 | 484,900 | — | — |
| 2026-03-10 | $25.11 | $25.11 | 458,500 | — | — |
| 2026-03-09 | $25.72 | $25.72 | 553,800 | — | — |
| 2026-03-06 | $24.86 | $24.86 | 528,400 | — | — |
| 2026-03-05 | $25.16 | $25.16 | 388,500 | — | — |
| 2026-03-04 | $26.84 | $26.84 | 474,300 | — | — |
| 2026-03-03 | $26.44 | $26.44 | 503,300 | — | — |
| 2026-03-02 | $27.36 | $27.36 | 543,800 | — | — |
| 2026-02-27 | $26.80 | $26.80 | 960,000 | — | — |
| 2026-02-26 | $27.98 | $27.98 | 576,100 | — | — |
| 2026-02-25 | $27.62 | $27.62 | 439,200 | — | — |
| 2026-02-24 | $27.98 | $27.98 | 550,200 | — | — |
| 2026-02-23 | $26.68 | $26.68 | 575,700 | — | — |
| 2026-02-20 | $25.28 | $25.28 | 491,700 | — | — |
| 2026-02-19 | $26.67 | $26.67 | 1,271,100 | — | — |
| 2026-02-18 | $24.58 | $24.58 | 1,497,200 | — | — |
| 2026-02-17 | $22.66 | $22.66 | 303,100 | — | — |
| 2026-02-13 | $22.07 | $22.07 | 551,300 | — | — |
| 2026-02-12 | $22.00 | $22.00 | 332,900 | — | — |
| 2026-02-11 | $22.91 | $22.91 | 736,000 | — | — |
| 2026-02-10 | $23.32 | $23.32 | 656,000 | — | — |
| 2026-02-09 | $24.30 | $24.30 | 478,600 | — | — |
| 2026-02-06 | $23.04 | $23.04 | 748,500 | — | — |
| 2026-02-05 | $21.01 | $21.01 | 585,100 | — | — |
| 2026-02-04 | $22.38 | $22.38 | 707,700 | — | — |
| 2026-02-03 | $24.03 | $24.03 | 640,400 | — | — |
| 2026-02-02 | $24.11 | $24.11 | 713,400 | — | — |
| 2026-01-30 | $22.77 | $22.77 | 1,136,300 | — | — |
| 2026-01-29 | $25.43 | $25.43 | 457,500 | — | — |
| 2026-01-28 | $26.07 | $26.07 | 814,300 | — | — |
| 2026-01-27 | $24.53 | $24.53 | 749,700 | — | — |
| 2026-01-26 | $25.66 | $25.66 | 496,500 | — | — |
| 2026-01-23 | $25.86 | $25.86 | 526,500 | — | — |
| 2026-01-22 | $28.04 | $28.04 | 804,400 | — | — |
| 2026-01-21 | $26.71 | $26.71 | 534,400 | — | — |
| 2026-01-20 | $26.64 | $26.64 | 733,400 | — | — |
| 2026-01-16 | $27.15 | $27.15 | 706,800 | — | — |
| 2026-01-15 | $26.70 | $26.70 | 716,500 | — | — |
| 2026-01-14 | $28.67 | $28.67 | 927,000 | — | — |
| 2026-01-13 | $28.32 | $28.32 | 690,000 | — | — |
| 2026-01-12 | $28.06 | $28.06 | 806,000 | — | — |
| 2026-01-09 | $27.72 | $27.72 | 744,800 | — | — |
| 2026-01-08 | $26.62 | $26.62 | 798,900 | — | — |
| 2026-01-07 | $27.07 | $27.07 | 983,600 | — | — |
| 2026-01-06 | $25.05 | $25.05 | 818,200 | — | — |
| 2026-01-05 | $25.00 | $25.00 | 995,600 | — | — |
| 2026-01-02 | $26.02 | $26.02 | 933,300 | — | — |