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
- 2025-09-11 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 | — | — | — | $47.80 | 8,207 |
| 2026-09-03 | — | — | — | $48.27 | 7,649 |
| 2026-09-02 | — | — | — | $47.90 | 31,497 |
| 2026-09-01 | — | — | — | $47.51 | 9,575 |
| 2026-08-31 | — | — | — | $46.87 | 24,428 |
| 2026-08-28 | — | — | — | $46.91 | 14,409 |
| 2026-08-27 | $47.89 | $47.89 | 256,100 | $48.57 | 13,989 |
| 2026-08-26 | $48.17 | $48.17 | 244,900 | $48.88 | 8,676 |
| 2026-08-25 | $48.80 | $48.80 | 217,000 | $49.07 | 9,607 |
| 2026-08-24 | $48.21 | $48.21 | 252,700 | $48.28 | 13,700 |
| 2026-08-21 | $47.62 | $47.62 | 225,800 | $47.32 | 8,907 |
| 2026-08-20 | $47.23 | $47.23 | 194,500 | $48.70 | 9,737 |
| 2026-08-19 | $48.94 | $48.94 | 162,200 | $49.99 | 13,187 |
| 2026-08-18 | $48.77 | $48.77 | 540,300 | $46.48 | 47,396 |
| 2026-08-17 | $46.23 | $46.23 | 261,800 | $47.39 | 8,619 |
| 2026-08-14 | $47.78 | $47.78 | 295,300 | $44.40 | 11,947 |
| 2026-08-13 | $44.27 | $44.27 | 432,900 | $46.00 | 32,623 |
| 2026-08-12 | $45.38 | $45.38 | 356,000 | $45.39 | 22,223 |
| 2026-08-11 | $45.33 | $45.33 | 235,800 | $45.77 | 14,396 |
| 2026-08-10 | $45.85 | $45.85 | 425,900 | $48.05 | 25,969 |
| 2026-08-07 | $48.00 | $48.00 | 269,200 | $48.50 | 12,584 |
| 2026-08-06 | $48.18 | $48.18 | 465,700 | $44.77 | 26,376 |
| 2026-08-05 | $45.03 | $45.03 | 317,700 | $45.16 | 18,349 |
| 2026-08-04 | $45.00 | $45.00 | 563,700 | $43.69 | 29,139 |
| 2026-08-03 | $42.84 | $42.84 | 872,100 | $40.97 | 42,104 |
| 2026-07-31 | $40.08 | $40.08 | 339,000 | $39.98 | 13,691 |
| 2026-07-30 | $40.90 | $40.90 | 513,900 | $39.88 | 32,314 |
| 2026-07-29 | $39.00 | $39.00 | 709,300 | $36.55 | 46,084 |
| 2026-07-28 | $34.94 | $34.94 | 290,600 | $35.36 | 24,831 |
| 2026-07-27 | $34.78 | $34.78 | 217,900 | $35.08 | 18,649 |
| 2026-07-24 | $35.01 | $35.01 | 333,800 | $35.42 | 23,301 |
| 2026-07-23 | $34.62 | $34.62 | 594,400 | $35.64 | 40,881 |
| 2026-07-22 | $35.84 | $35.84 | 799,200 | $33.20 | 69,464 |
| 2026-07-21 | $32.31 | $32.31 | 185,500 | $31.65 | 6,735 |
| 2026-07-20 | $30.90 | $30.90 | 190,200 | $32.18 | 9,705 |
| 2026-07-17 | $31.41 | $31.41 | 147,900 | — | — |
| 2026-07-16 | $30.59 | $30.59 | 186,600 | — | — |
| 2026-07-15 | $32.16 | $32.16 | 108,200 | — | — |
| 2026-07-14 | $32.02 | $32.02 | 213,500 | — | — |
| 2026-07-13 | $32.25 | $32.25 | 135,200 | — | — |
| 2026-07-10 | $32.95 | $32.95 | 186,400 | — | — |
| 2026-07-09 | $33.74 | $33.74 | 237,900 | — | — |
| 2026-07-08 | $34.17 | $34.17 | 305,700 | — | — |
| 2026-07-07 | $34.29 | $34.29 | 412,100 | — | — |
| 2026-07-06 | $33.41 | $33.41 | 232,700 | — | — |
| 2026-07-02 | $33.43 | $33.43 | 406,000 | — | — |
| 2026-07-01 | $31.89 | $31.89 | 222,500 | — | — |
| 2026-06-30 | $32.46 | $32.46 | 334,100 | — | — |
| 2026-06-29 | $32.64 | $32.64 | 367,400 | — | — |
| 2026-06-26 | $31.92 | $31.92 | 1,413,700 | — | — |
| 2026-06-25 | $31.00 | $31.00 | 213,100 | — | — |
| 2026-06-24 | $30.48 | $30.48 | 295,000 | — | — |
| 2026-06-23 | $30.60 | $30.60 | 824,500 | — | — |
| 2026-06-22 | $29.87 | $29.87 | 345,000 | — | — |
| 2026-06-18 | $30.00 | $30.00 | 513,100 | — | — |
| 2026-06-17 | $30.05 | $30.05 | 334,400 | — | — |
| 2026-06-16 | $27.66 | $27.66 | 160,300 | — | — |
| 2026-06-15 | $28.50 | $28.50 | 202,000 | — | — |
| 2026-06-12 | $28.42 | $28.42 | 158,400 | — | — |
| 2026-06-11 | $28.54 | $28.54 | 120,000 | — | — |
| 2026-06-10 | $28.39 | $28.39 | 193,600 | — | — |
| 2026-06-09 | $29.27 | $29.27 | 362,800 | — | — |
| 2026-06-08 | $29.40 | $29.40 | 99,800 | — | — |
| 2026-06-05 | $28.53 | $28.53 | 156,800 | — | — |
| 2026-06-04 | $28.90 | $28.90 | 167,900 | — | — |
| 2026-06-03 | $27.95 | $27.95 | 198,400 | — | — |
| 2026-06-02 | $27.02 | $27.02 | 147,300 | — | — |
| 2026-06-01 | $28.03 | $28.03 | 126,900 | — | — |
| 2026-05-29 | $27.97 | $27.97 | 358,100 | — | — |
| 2026-05-28 | $27.53 | $27.53 | 109,000 | — | — |
| 2026-05-27 | $27.80 | $27.80 | 200,400 | — | — |
| 2026-05-26 | $28.33 | $28.33 | 129,000 | — | — |
| 2026-05-22 | $28.12 | $28.12 | 145,400 | — | — |
| 2026-05-21 | $28.00 | $28.00 | 162,200 | — | — |
| 2026-05-20 | $28.03 | $28.03 | 177,300 | — | — |
| 2026-05-19 | $27.27 | $27.27 | 164,600 | — | — |
| 2026-05-18 | $27.74 | $27.74 | 229,200 | — | — |
| 2026-05-15 | $29.66 | $29.66 | 256,000 | — | — |
| 2026-05-14 | $31.41 | $31.41 | 77,200 | — | — |
| 2026-05-13 | $32.31 | $32.31 | 179,300 | — | — |
| 2026-05-12 | $31.13 | $31.13 | 89,000 | — | — |
| 2026-05-11 | $32.70 | $32.70 | 78,800 | — | — |
| 2026-05-08 | $31.97 | $31.97 | 69,600 | — | — |
| 2026-05-07 | $31.98 | $31.98 | 85,800 | — | — |
| 2026-05-06 | $32.00 | $32.00 | 218,400 | — | — |
| 2026-05-05 | $32.88 | $32.88 | 125,900 | — | — |
| 2026-05-04 | $31.83 | $31.83 | 123,500 | — | — |
| 2026-05-01 | $31.43 | $31.43 | 132,000 | — | — |
| 2026-04-30 | $31.71 | $31.71 | 148,100 | — | — |
| 2026-04-29 | $30.59 | $30.59 | 158,100 | — | — |
| 2026-04-28 | $31.38 | $31.38 | 112,400 | — | — |
| 2026-04-27 | $31.81 | $31.81 | 242,300 | — | — |
| 2026-04-24 | $30.73 | $30.73 | 192,000 | — | — |
| 2026-04-23 | $30.78 | $30.78 | 172,800 | — | — |
| 2026-04-22 | $31.78 | $31.78 | 254,000 | — | — |
| 2026-04-21 | $31.78 | $31.78 | 333,500 | — | — |
| 2026-04-20 | $31.67 | $31.67 | 208,500 | — | — |
| 2026-04-17 | $30.52 | $30.52 | 341,500 | — | — |
| 2026-04-16 | $28.28 | $28.28 | 711,800 | — | — |
| 2026-04-15 | $29.12 | $29.12 | 744,600 | — | — |
| 2026-04-14 | $26.57 | $26.57 | 302,300 | — | — |
| 2026-04-13 | $25.43 | $25.43 | 304,200 | — | — |
| 2026-04-10 | $24.34 | $24.34 | 590,900 | — | — |
| 2026-04-09 | $26.29 | $26.29 | 317,300 | — | — |
| 2026-04-08 | $25.98 | $25.98 | 181,900 | — | — |
| 2026-04-07 | $25.30 | $25.30 | 186,900 | — | — |
| 2026-04-06 | $26.94 | $26.94 | 411,700 | — | — |
| 2026-04-02 | $25.69 | $25.69 | 342,100 | — | — |
| 2026-04-01 | $24.81 | $24.81 | 199,700 | — | — |
| 2026-03-31 | $24.66 | $24.66 | 313,000 | — | — |
| 2026-03-30 | $23.25 | $23.25 | 108,800 | — | — |
| 2026-03-27 | $23.84 | $23.84 | 173,900 | — | — |
| 2026-03-26 | $24.53 | $24.53 | 233,000 | — | — |
| 2026-03-25 | $24.21 | $24.21 | 172,300 | — | — |
| 2026-03-24 | $23.37 | $23.37 | 122,700 | — | — |
| 2026-03-23 | $23.67 | $23.67 | 129,400 | — | — |
| 2026-03-20 | $23.53 | $23.53 | 778,700 | — | — |
| 2026-03-19 | $23.99 | $23.99 | 225,000 | — | — |
| 2026-03-18 | $23.76 | $23.76 | 309,200 | — | — |
| 2026-03-17 | $24.42 | $24.42 | 395,400 | — | — |
| 2026-03-16 | $26.46 | $26.46 | 383,100 | — | — |
| 2026-03-13 | $25.67 | $25.67 | 296,300 | — | — |
| 2026-03-12 | $24.94 | $24.94 | 263,200 | — | — |
| 2026-03-11 | $24.68 | $24.68 | 297,900 | — | — |
| 2026-03-10 | $24.02 | $24.02 | 215,100 | — | — |
| 2026-03-09 | $24.34 | $24.34 | 168,700 | — | — |
| 2026-03-06 | $23.78 | $23.78 | 97,000 | — | — |
| 2026-03-05 | $23.55 | $23.55 | 174,200 | — | — |
| 2026-03-04 | $24.40 | $24.40 | 300,400 | — | — |
| 2026-03-03 | $23.91 | $23.91 | 203,700 | — | — |
| 2026-03-02 | $23.78 | $23.78 | 190,300 | — | — |
| 2026-02-27 | $24.01 | $24.01 | 103,400 | — | — |
| 2026-02-26 | $24.23 | $24.23 | 196,700 | — | — |
| 2026-02-25 | $25.14 | $25.14 | 354,700 | — | — |
| 2026-02-24 | $24.75 | $24.75 | 705,600 | — | — |
| 2026-02-23 | $24.01 | $24.01 | 122,900 | — | — |
| 2026-02-20 | $23.70 | $23.70 | 183,700 | — | — |
| 2026-02-19 | $24.20 | $24.20 | 95,300 | — | — |
| 2026-02-18 | $24.02 | $24.02 | 196,100 | — | — |
| 2026-02-17 | $24.12 | $24.12 | 244,400 | — | — |
| 2026-02-13 | $23.34 | $23.34 | 175,100 | — | — |
| 2026-02-12 | $24.35 | $24.35 | 126,900 | — | — |
| 2026-02-11 | $24.09 | $24.09 | 128,800 | — | — |
| 2026-02-10 | $24.22 | $24.22 | 143,400 | — | — |
| 2026-02-09 | $23.97 | $23.97 | 134,200 | — | — |
| 2026-02-06 | $23.82 | $23.82 | 263,800 | — | — |
| 2026-02-05 | $23.86 | $23.86 | 416,800 | — | — |
| 2026-02-04 | $21.17 | $21.17 | 84,900 | — | — |
| 2026-02-03 | $21.87 | $21.87 | 144,700 | — | — |
| 2026-02-02 | $22.91 | $22.91 | 193,200 | — | — |
| 2026-01-30 | $21.45 | $21.45 | 157,300 | — | — |
| 2026-01-29 | $21.17 | $21.17 | 130,600 | — | — |
| 2026-01-28 | $21.24 | $21.24 | 120,200 | — | — |
| 2026-01-27 | $22.53 | $22.53 | 143,500 | — | — |
| 2026-01-26 | $22.38 | $22.38 | 187,200 | — | — |
| 2026-01-23 | $23.91 | $23.91 | 126,000 | — | — |
| 2026-01-22 | $23.58 | $23.58 | 216,100 | — | — |
| 2026-01-21 | $21.72 | $21.72 | 256,700 | — | — |
| 2026-01-20 | $21.56 | $21.56 | 218,800 | — | — |
| 2026-01-16 | $19.97 | $19.97 | 258,600 | — | — |
| 2026-01-15 | $21.38 | $21.38 | 296,100 | — | — |
| 2026-01-14 | $19.36 | $19.36 | 256,100 | — | — |
| 2026-01-13 | $19.79 | $19.79 | 298,200 | — | — |
| 2026-01-12 | $19.03 | $19.03 | 222,500 | — | — |
| 2026-01-09 | $20.73 | $20.73 | 224,400 | — | — |
| 2026-01-08 | $20.80 | $20.80 | 154,600 | — | — |
| 2026-01-07 | $20.99 | $20.99 | 147,000 | — | — |
| 2026-01-06 | $19.89 | $19.89 | 226,500 | — | — |
| 2026-01-05 | $20.56 | $20.56 | 189,900 | — | — |
| 2026-01-02 | $20.44 | $20.44 | 603,400 | — | — |