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
- 2021-04-15 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 | — | — | — | $47.54 | 2,625 |
| 2026-09-03 | — | — | — | $47.85 | 3,474 |
| 2026-09-02 | — | — | — | $47.94 | 3,074 |
| 2026-09-01 | — | — | — | $47.51 | 5,280 |
| 2026-08-31 | — | — | — | $49.59 | 5,598 |
| 2026-08-28 | — | — | — | $50.28 | 2,046 |
| 2026-08-27 | $49.80 | $63.72 | 104,100 | $49.25 | 1,938 |
| 2026-08-26 | $49.26 | $63.03 | 142,300 | $49.14 | 6,365 |
| 2026-08-25 | $49.44 | $63.26 | 140,600 | $48.47 | 2,760 |
| 2026-08-24 | $48.52 | $62.08 | 109,200 | $47.90 | 2,903 |
| 2026-08-21 | $48.05 | $61.48 | 200,900 | $47.00 | 7,432 |
| 2026-08-20 | $47.57 | $60.27 | 215,000 | $47.63 | 7,888 |
| 2026-08-19 | $48.17 | $61.03 | 101,900 | $48.09 | 3,484 |
| 2026-08-18 | $47.88 | $60.66 | 90,100 | $48.06 | 2,310 |
| 2026-08-17 | $47.80 | $60.56 | 106,900 | $48.00 | 4,359 |
| 2026-08-14 | $47.91 | $60.70 | 285,600 | $47.10 | 10,672 |
| 2026-08-13 | $47.83 | $60.60 | 173,300 | $48.46 | 7,023 |
| 2026-08-12 | $48.26 | $61.14 | 159,100 | $50.54 | 5,613 |
| 2026-08-11 | $50.06 | $63.42 | 222,300 | $48.82 | 6,326 |
| 2026-08-10 | $48.11 | $60.95 | 272,800 | $47.51 | 9,746 |
| 2026-08-07 | $47.09 | $59.66 | 380,700 | $46.00 | 18,158 |
| 2026-08-06 | $42.37 | $53.68 | 115,300 | $42.57 | 9,803 |
| 2026-08-05 | $42.34 | $53.64 | 102,700 | $41.59 | 5,661 |
| 2026-08-04 | $41.09 | $52.06 | 75,600 | $41.07 | 3,323 |
| 2026-08-03 | $40.78 | $51.66 | 113,300 | $40.62 | 3,336 |
| 2026-07-31 | $40.24 | $50.98 | 141,900 | $39.76 | 7,831 |
| 2026-07-30 | $40.23 | $50.97 | 109,700 | $40.99 | 5,690 |
| 2026-07-29 | $40.59 | $51.42 | 102,600 | $41.62 | 5,316 |
| 2026-07-28 | $41.68 | $52.80 | 193,400 | $41.04 | 7,188 |
| 2026-07-27 | $40.95 | $51.88 | 128,700 | $39.85 | 6,373 |
| 2026-07-24 | $39.52 | $50.07 | 94,300 | $38.88 | 5,492 |
| 2026-07-23 | $38.73 | $49.07 | 100,400 | $38.57 | 7,515 |
| 2026-07-22 | $38.70 | $49.03 | 53,600 | $38.37 | 2,894 |
| 2026-07-21 | $38.46 | $48.72 | 152,200 | $38.36 | 10,012 |
| 2026-07-20 | $38.54 | $48.82 | 136,900 | $38.79 | 6,701 |
| 2026-07-17 | $38.09 | $48.26 | 189,600 | — | — |
| 2026-07-16 | $37.62 | $47.66 | 149,800 | — | — |
| 2026-07-15 | $35.99 | $45.60 | 156,700 | — | — |
| 2026-07-14 | $35.45 | $44.91 | 151,800 | — | — |
| 2026-07-13 | $34.73 | $44.00 | 83,900 | — | — |
| 2026-07-10 | $34.18 | $43.30 | 53,300 | — | — |
| 2026-07-09 | $34.04 | $43.12 | 81,000 | — | — |
| 2026-07-08 | $33.38 | $42.29 | 115,400 | — | — |
| 2026-07-07 | $34.09 | $43.19 | 112,300 | — | — |
| 2026-07-06 | $34.79 | $44.08 | 132,200 | — | — |
| 2026-07-02 | $34.25 | $43.39 | 161,200 | — | — |
| 2026-07-01 | $33.83 | $42.86 | 152,000 | — | — |
| 2026-06-30 | $33.46 | $42.39 | 155,400 | — | — |
| 2026-06-29 | $32.79 | $41.54 | 236,800 | — | — |
| 2026-06-26 | $31.72 | $40.19 | 298,300 | — | — |
| 2026-06-25 | $31.08 | $39.37 | 174,200 | — | — |
| 2026-06-24 | $30.66 | $38.84 | 248,600 | — | — |
| 2026-06-23 | $29.80 | $37.75 | 92,300 | — | — |
| 2026-06-22 | $29.70 | $37.63 | 84,700 | — | — |
| 2026-06-18 | $30.25 | $38.32 | 277,800 | — | — |
| 2026-06-17 | $29.25 | $37.06 | 128,400 | — | — |
| 2026-06-16 | $29.84 | $37.80 | 103,500 | — | — |
| 2026-06-15 | $29.93 | $37.92 | 74,000 | — | — |
| 2026-06-12 | $30.06 | $38.08 | 91,300 | — | — |
| 2026-06-11 | $29.83 | $37.79 | 97,800 | — | — |
| 2026-06-10 | $29.22 | $37.02 | 75,500 | — | — |
| 2026-06-09 | $29.22 | $37.02 | 58,200 | — | — |
| 2026-06-08 | $29.03 | $36.78 | 74,400 | — | — |
| 2026-06-05 | $28.45 | $36.04 | 80,900 | — | — |
| 2026-06-04 | $28.12 | $35.62 | 94,800 | — | — |
| 2026-06-03 | $26.62 | $33.72 | 86,400 | — | — |
| 2026-06-02 | $27.42 | $34.74 | 52,700 | — | — |
| 2026-06-01 | $27.49 | $34.83 | 94,700 | — | — |
| 2026-05-29 | $27.12 | $34.36 | 63,400 | — | — |
| 2026-05-28 | $27.35 | $34.65 | 74,400 | — | — |
| 2026-05-27 | $27.32 | $34.61 | 64,700 | — | — |
| 2026-05-26 | $26.46 | $33.52 | 46,400 | — | — |
| 2026-05-22 | $26.55 | $33.64 | 71,000 | — | — |
| 2026-05-21 | $26.72 | $33.85 | 169,600 | — | — |
| 2026-05-20 | $27.66 | $34.47 | 162,700 | — | — |
| 2026-05-19 | $27.02 | $33.67 | 176,000 | — | — |
| 2026-05-18 | $27.46 | $34.22 | 315,500 | — | — |
| 2026-05-15 | $26.77 | $33.36 | 123,000 | — | — |
| 2026-05-14 | $26.24 | $32.70 | 94,700 | — | — |
| 2026-05-13 | $27.23 | $33.94 | 97,900 | — | — |
| 2026-05-12 | $27.20 | $33.90 | 72,500 | — | — |
| 2026-05-11 | $27.01 | $33.66 | 127,000 | — | — |
| 2026-05-08 | $28.07 | $34.98 | 152,400 | — | — |
| 2026-05-07 | $30.41 | $37.90 | 122,500 | — | — |
| 2026-05-06 | $29.68 | $36.99 | 50,300 | — | — |
| 2026-05-05 | $29.37 | $36.60 | 85,100 | — | — |
| 2026-05-04 | $28.93 | $36.05 | 61,100 | — | — |
| 2026-05-01 | $28.97 | $36.10 | 36,600 | — | — |
| 2026-04-30 | $28.69 | $35.76 | 41,600 | — | — |
| 2026-04-29 | $28.44 | $35.44 | 64,300 | — | — |
| 2026-04-28 | $28.66 | $35.72 | 42,300 | — | — |
| 2026-04-27 | $29.27 | $36.48 | 64,800 | — | — |
| 2026-04-24 | $29.21 | $36.40 | 81,300 | — | — |
| 2026-04-23 | $28.91 | $36.03 | 109,300 | — | — |
| 2026-04-22 | $28.39 | $35.38 | 74,500 | — | — |
| 2026-04-21 | $28.43 | $35.43 | 90,900 | — | — |
| 2026-04-20 | $29.80 | $37.14 | 126,600 | — | — |
| 2026-04-17 | $30.20 | $37.64 | 264,400 | — | — |
| 2026-04-16 | $28.75 | $35.83 | 80,800 | — | — |
| 2026-04-15 | $28.59 | $35.63 | 44,500 | — | — |
| 2026-04-14 | $29.08 | $36.24 | 70,200 | — | — |
| 2026-04-13 | $29.50 | $36.77 | 77,600 | — | — |
| 2026-04-10 | $29.78 | $37.11 | 56,100 | — | — |
| 2026-04-09 | $29.82 | $37.16 | 74,700 | — | — |
| 2026-04-08 | $29.33 | $36.55 | 104,600 | — | — |
| 2026-04-07 | $28.31 | $35.28 | 54,900 | — | — |
| 2026-04-06 | $28.11 | $35.03 | 62,300 | — | — |
| 2026-04-02 | $27.83 | $34.68 | 51,100 | — | — |
| 2026-04-01 | $28.32 | $35.29 | 67,800 | — | — |
| 2026-03-31 | $27.92 | $34.80 | 127,300 | — | — |
| 2026-03-30 | $27.50 | $34.27 | 89,000 | — | — |
| 2026-03-27 | $27.60 | $34.40 | 62,200 | — | — |
| 2026-03-26 | $27.71 | $34.53 | 80,100 | — | — |
| 2026-03-25 | $28.39 | $35.38 | 72,300 | — | — |
| 2026-03-24 | $28.17 | $35.11 | 73,900 | — | — |
| 2026-03-23 | $27.71 | $34.53 | 86,700 | — | — |
| 2026-03-20 | $27.01 | $33.66 | 121,300 | — | — |
| 2026-03-19 | $27.45 | $34.21 | 124,200 | — | — |
| 2026-03-18 | $27.75 | $34.58 | 134,500 | — | — |
| 2026-03-17 | $27.92 | $34.79 | 97,500 | — | — |
| 2026-03-16 | $27.82 | $34.67 | 163,800 | — | — |
| 2026-03-13 | $26.92 | $33.55 | 243,500 | — | — |
| 2026-03-12 | $22.31 | $27.80 | 63,400 | — | — |
| 2026-03-11 | $22.82 | $28.44 | 52,300 | — | — |
| 2026-03-10 | $22.34 | $27.84 | 63,900 | — | — |
| 2026-03-09 | $22.68 | $28.27 | 64,500 | — | — |
| 2026-03-06 | $22.73 | $28.33 | 63,400 | — | — |
| 2026-03-05 | $23.39 | $29.15 | 47,900 | — | — |
| 2026-03-04 | $24.09 | $30.03 | 50,700 | — | — |
| 2026-03-03 | $23.95 | $29.85 | 58,400 | — | — |
| 2026-03-02 | $24.50 | $30.54 | 72,800 | — | — |
| 2026-02-27 | $24.65 | $30.72 | 43,000 | — | — |
| 2026-02-26 | $24.89 | $31.02 | 78,500 | — | — |
| 2026-02-25 | $24.74 | $30.83 | 59,500 | — | — |
| 2026-02-24 | $24.78 | $30.88 | 42,500 | — | — |
| 2026-02-23 | $24.69 | $30.77 | 41,600 | — | — |
| 2026-02-20 | $25.27 | $31.49 | 45,700 | — | — |
| 2026-02-19 | $25.70 | $31.47 | 54,700 | — | — |
| 2026-02-18 | $25.81 | $31.60 | 55,600 | — | — |
| 2026-02-17 | $25.82 | $31.62 | 52,000 | — | — |
| 2026-02-13 | $25.79 | $31.58 | 60,400 | — | — |
| 2026-02-12 | $25.72 | $31.49 | 77,700 | — | — |
| 2026-02-11 | $26.14 | $32.01 | 46,700 | — | — |
| 2026-02-10 | $26.00 | $31.84 | 83,500 | — | — |
| 2026-02-09 | $25.97 | $31.80 | 78,300 | — | — |
| 2026-02-06 | $25.85 | $31.65 | 79,200 | — | — |
| 2026-02-05 | $25.61 | $31.36 | 64,400 | — | — |
| 2026-02-04 | $26.02 | $31.86 | 98,100 | — | — |
| 2026-02-03 | $25.48 | $31.20 | 73,200 | — | — |
| 2026-02-02 | $25.01 | $30.62 | 85,700 | — | — |
| 2026-01-30 | $24.47 | $29.96 | 54,500 | — | — |
| 2026-01-29 | $24.00 | $29.39 | 50,000 | — | — |
| 2026-01-28 | $23.87 | $29.23 | 44,300 | — | — |
| 2026-01-27 | $24.18 | $29.61 | 45,000 | — | — |
| 2026-01-26 | $24.39 | $29.86 | 38,400 | — | — |
| 2026-01-23 | $24.68 | $30.22 | 57,900 | — | — |
| 2026-01-22 | $24.90 | $30.49 | 58,100 | — | — |
| 2026-01-21 | $24.63 | $30.16 | 52,000 | — | — |
| 2026-01-20 | $24.26 | $29.71 | 51,400 | — | — |
| 2026-01-16 | $24.95 | $30.55 | 73,700 | — | — |
| 2026-01-15 | $25.01 | $30.62 | 99,800 | — | — |
| 2026-01-14 | $24.79 | $30.35 | 96,800 | — | — |
| 2026-01-13 | $24.87 | $30.45 | 58,600 | — | — |
| 2026-01-12 | $24.89 | $30.48 | 85,800 | — | — |
| 2026-01-09 | $24.26 | $29.71 | 58,700 | — | — |
| 2026-01-08 | $24.20 | $29.63 | 97,100 | — | — |
| 2026-01-07 | $23.30 | $28.53 | 118,700 | — | — |
| 2026-01-06 | $23.39 | $28.64 | 73,500 | — | — |
| 2026-01-05 | $22.83 | $27.95 | 74,700 | — | — |
| 2026-01-02 | $22.37 | $27.39 | 76,900 | — | — |