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
- 2021-02-25 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 | — | — | — | $39.16 | 17,523 |
| 2026-09-03 | — | — | — | $39.48 | 34,787 |
| 2026-09-02 | — | — | — | $39.20 | 35,153 |
| 2026-09-01 | — | — | — | $38.81 | 37,174 |
| 2026-08-31 | — | — | — | $38.98 | 42,318 |
| 2026-08-28 | — | — | — | $39.44 | 28,541 |
| 2026-08-27 | $39.22 | $46.64 | 500,800 | $39.33 | 17,933 |
| 2026-08-26 | $39.68 | $47.19 | 563,200 | $39.80 | 29,989 |
| 2026-08-25 | $39.91 | $47.46 | 876,300 | $39.82 | 70,168 |
| 2026-08-24 | $39.63 | $47.13 | 896,500 | $39.51 | 30,743 |
| 2026-08-21 | $39.27 | $46.70 | 1,488,100 | $39.37 | 58,280 |
| 2026-08-20 | $39.43 | $46.89 | 799,700 | $39.82 | 70,295 |
| 2026-08-19 | $39.88 | $47.43 | 678,000 | $39.92 | 42,021 |
| 2026-08-18 | $39.74 | $47.26 | 933,400 | $40.33 | 58,417 |
| 2026-08-17 | $39.95 | $47.51 | 725,800 | $40.30 | 43,074 |
| 2026-08-14 | $40.50 | $48.04 | 563,600 | $40.67 | 25,908 |
| 2026-08-13 | $40.43 | $47.95 | 524,600 | $40.24 | 47,700 |
| 2026-08-12 | $40.14 | $47.61 | 537,800 | $40.06 | 26,162 |
| 2026-08-11 | $39.66 | $47.04 | 711,300 | $40.25 | 56,176 |
| 2026-08-10 | $40.01 | $47.46 | 700,000 | $40.53 | 34,821 |
| 2026-08-07 | $40.75 | $48.33 | 576,400 | $40.43 | 27,687 |
| 2026-08-06 | $40.72 | $48.30 | 912,700 | $41.92 | 33,815 |
| 2026-08-05 | $41.58 | $49.32 | 1,064,800 | $41.96 | 48,054 |
| 2026-08-04 | $41.61 | $49.35 | 778,800 | $42.04 | 47,293 |
| 2026-08-03 | $42.20 | $50.05 | 943,400 | $42.62 | 35,817 |
| 2026-07-31 | $42.49 | $50.40 | 808,900 | $42.84 | 45,065 |
| 2026-07-30 | $42.44 | $50.34 | 623,600 | $43.05 | 35,837 |
| 2026-07-29 | $42.79 | $50.75 | 997,100 | $42.64 | 63,237 |
| 2026-07-28 | $42.64 | $50.58 | 1,536,200 | $43.53 | 132,222 |
| 2026-07-27 | $43.33 | $51.39 | 1,060,300 | $43.32 | 72,626 |
| 2026-07-24 | $43.53 | $51.63 | 1,162,200 | $43.27 | 75,427 |
| 2026-07-23 | $42.68 | $50.62 | 926,400 | $43.14 | 59,690 |
| 2026-07-22 | $43.36 | $51.43 | 857,000 | $43.72 | 54,657 |
| 2026-07-21 | $43.58 | $51.69 | 990,900 | $43.71 | 65,059 |
| 2026-07-20 | $43.77 | $51.92 | 627,600 | $43.98 | 38,814 |
| 2026-07-17 | $44.01 | $52.20 | 898,100 | — | — |
| 2026-07-16 | $43.73 | $51.87 | 850,600 | — | — |
| 2026-07-15 | $42.30 | $50.17 | 827,400 | — | — |
| 2026-07-14 | $42.46 | $50.23 | 709,900 | — | — |
| 2026-07-13 | $42.15 | $49.87 | 607,700 | — | — |
| 2026-07-10 | $41.87 | $49.54 | 560,200 | — | — |
| 2026-07-09 | $42.00 | $49.69 | 702,100 | — | — |
| 2026-07-08 | $41.96 | $49.64 | 848,300 | — | — |
| 2026-07-07 | $42.29 | $50.03 | 697,600 | — | — |
| 2026-07-06 | $41.79 | $49.44 | 565,000 | — | — |
| 2026-07-02 | $42.06 | $49.76 | 1,123,700 | — | — |
| 2026-07-01 | $41.56 | $49.17 | 1,273,500 | — | — |
| 2026-06-30 | $41.62 | $49.24 | 1,086,300 | — | — |
| 2026-06-29 | $42.23 | $49.96 | 1,578,700 | — | — |
| 2026-06-26 | $42.34 | $50.09 | 4,328,300 | — | — |
| 2026-06-25 | $42.21 | $49.94 | 1,090,700 | — | — |
| 2026-06-24 | $42.14 | $49.86 | 1,465,300 | — | — |
| 2026-06-23 | $41.79 | $49.44 | 1,173,400 | — | — |
| 2026-06-22 | $41.09 | $48.61 | 922,900 | — | — |
| 2026-06-18 | $40.69 | $48.14 | 1,906,500 | — | — |
| 2026-06-17 | $40.49 | $47.90 | 913,300 | — | — |
| 2026-06-16 | $41.59 | $49.21 | 1,630,800 | — | — |
| 2026-06-15 | $41.48 | $49.08 | 1,213,400 | — | — |
| 2026-06-12 | $41.98 | $49.54 | 1,055,100 | — | — |
| 2026-06-11 | $41.53 | $49.01 | 984,900 | — | — |
| 2026-06-10 | $41.57 | $49.06 | 896,700 | — | — |
| 2026-06-09 | $41.72 | $49.23 | 1,256,300 | — | — |
| 2026-06-08 | $40.48 | $47.77 | 1,440,200 | — | — |
| 2026-06-05 | $40.31 | $47.57 | 948,900 | — | — |
| 2026-06-04 | $39.18 | $46.23 | 767,700 | — | — |
| 2026-06-03 | $38.98 | $46.00 | 758,800 | — | — |
| 2026-06-02 | $39.33 | $46.41 | 710,500 | — | — |
| 2026-06-01 | $39.29 | $46.36 | 739,200 | — | — |
| 2026-05-29 | $40.15 | $47.38 | 900,100 | — | — |
| 2026-05-28 | $40.68 | $48.00 | 1,081,200 | — | — |
| 2026-05-27 | $40.85 | $48.21 | 829,900 | — | — |
| 2026-05-26 | $40.79 | $48.13 | 1,126,200 | — | — |
| 2026-05-22 | $40.30 | $47.56 | 956,100 | — | — |
| 2026-05-21 | $40.53 | $47.83 | 743,400 | — | — |
| 2026-05-20 | $39.99 | $47.19 | 1,159,800 | — | — |
| 2026-05-19 | $39.58 | $46.71 | 1,024,300 | — | — |
| 2026-05-18 | $40.00 | $47.20 | 644,600 | — | — |
| 2026-05-15 | $39.29 | $46.36 | 935,900 | — | — |
| 2026-05-14 | $39.72 | $46.74 | 1,070,900 | — | — |
| 2026-05-13 | $39.36 | $46.32 | 654,500 | — | — |
| 2026-05-12 | $39.65 | $46.66 | 744,900 | — | — |
| 2026-05-11 | $39.71 | $46.73 | 592,600 | — | — |
| 2026-05-08 | $39.72 | $46.74 | 694,600 | — | — |
| 2026-05-07 | $40.05 | $47.13 | 2,461,500 | — | — |
| 2026-05-06 | $40.28 | $47.40 | 809,700 | — | — |
| 2026-05-05 | $39.95 | $47.02 | 718,600 | — | — |
| 2026-05-04 | $39.70 | $46.72 | 626,700 | — | — |
| 2026-05-01 | $39.87 | $46.92 | 717,500 | — | — |
| 2026-04-30 | $40.17 | $47.27 | 824,200 | — | — |
| 2026-04-29 | $39.84 | $46.89 | 839,000 | — | — |
| 2026-04-28 | $40.35 | $47.49 | 1,115,300 | — | — |
| 2026-04-27 | $40.18 | $47.29 | 1,486,700 | — | — |
| 2026-04-24 | $39.46 | $46.44 | 1,530,200 | — | — |
| 2026-04-23 | $39.04 | $45.94 | 1,296,600 | — | — |
| 2026-04-22 | $38.24 | $45.00 | 591,300 | — | — |
| 2026-04-21 | $38.88 | $45.76 | 613,200 | — | — |
| 2026-04-20 | $39.33 | $46.29 | 675,900 | — | — |
| 2026-04-17 | $39.59 | $46.59 | 605,800 | — | — |
| 2026-04-16 | $38.87 | $45.74 | 573,500 | — | — |
| 2026-04-15 | $38.82 | $45.69 | 684,000 | — | — |
| 2026-04-14 | $38.49 | $45.17 | 1,222,200 | — | — |
| 2026-04-13 | $38.22 | $44.85 | 1,196,700 | — | — |
| 2026-04-10 | $38.51 | $45.19 | 648,800 | — | — |
| 2026-04-09 | $38.59 | $45.29 | 780,500 | — | — |
| 2026-04-08 | $38.05 | $44.65 | 807,400 | — | — |
| 2026-04-07 | $37.89 | $44.47 | 823,000 | — | — |
| 2026-04-06 | $37.24 | $43.70 | 671,400 | — | — |
| 2026-04-02 | $37.53 | $44.04 | 603,600 | — | — |
| 2026-04-01 | $37.24 | $43.70 | 665,300 | — | — |
| 2026-03-31 | $37.42 | $43.91 | 1,104,700 | — | — |
| 2026-03-30 | $37.39 | $43.88 | 923,200 | — | — |
| 2026-03-27 | $36.81 | $43.20 | 682,100 | — | — |
| 2026-03-26 | $36.88 | $43.28 | 627,300 | — | — |
| 2026-03-25 | $36.83 | $43.22 | 535,300 | — | — |
| 2026-03-24 | $36.84 | $43.23 | 604,500 | — | — |
| 2026-03-23 | $36.87 | $43.27 | 750,800 | — | — |
| 2026-03-20 | $36.81 | $43.20 | 2,209,400 | — | — |
| 2026-03-19 | $37.49 | $44.00 | 1,183,500 | — | — |
| 2026-03-18 | $37.53 | $44.04 | 1,027,900 | — | — |
| 2026-03-17 | $37.97 | $44.56 | 1,175,400 | — | — |
| 2026-03-16 | $38.23 | $44.86 | 926,300 | — | — |
| 2026-03-13 | $38.17 | $44.67 | 558,000 | — | — |
| 2026-03-12 | $38.28 | $44.80 | 653,600 | — | — |
| 2026-03-11 | $38.40 | $44.94 | 595,300 | — | — |
| 2026-03-10 | $38.57 | $45.14 | 659,400 | — | — |
| 2026-03-09 | $38.61 | $45.18 | 916,300 | — | — |
| 2026-03-06 | $38.71 | $45.30 | 607,100 | — | — |
| 2026-03-05 | $39.02 | $45.66 | 703,100 | — | — |
| 2026-03-04 | $39.40 | $46.11 | 888,700 | — | — |
| 2026-03-03 | $39.66 | $46.41 | 665,600 | — | — |
| 2026-03-02 | $39.77 | $46.54 | 892,200 | — | — |
| 2026-02-27 | $39.28 | $45.97 | 1,419,500 | — | — |
| 2026-02-26 | $39.38 | $46.08 | 636,300 | — | — |
| 2026-02-25 | $39.20 | $45.87 | 587,700 | — | — |
| 2026-02-24 | $38.93 | $45.56 | 536,100 | — | — |
| 2026-02-23 | $39.15 | $45.81 | 862,500 | — | — |
| 2026-02-20 | $39.25 | $45.93 | 1,035,200 | — | — |
| 2026-02-19 | $38.36 | $44.89 | 601,800 | — | — |
| 2026-02-18 | $38.08 | $44.56 | 1,425,900 | — | — |
| 2026-02-17 | $38.38 | $44.91 | 1,098,200 | — | — |
| 2026-02-13 | $38.20 | $44.58 | 1,600,700 | — | — |
| 2026-02-12 | $37.85 | $44.17 | 1,052,300 | — | — |
| 2026-02-11 | $37.70 | $43.99 | 912,500 | — | — |
| 2026-02-10 | $37.97 | $44.31 | 782,900 | — | — |
| 2026-02-09 | $37.46 | $43.71 | 760,000 | — | — |
| 2026-02-06 | $37.53 | $43.79 | 1,640,700 | — | — |
| 2026-02-05 | $37.82 | $44.13 | 1,608,300 | — | — |
| 2026-02-04 | $37.22 | $43.43 | 855,400 | — | — |
| 2026-02-03 | $36.50 | $42.59 | 838,200 | — | — |
| 2026-02-02 | $36.25 | $42.30 | 902,000 | — | — |
| 2026-01-30 | $36.23 | $42.28 | 1,016,100 | — | — |
| 2026-01-29 | $35.98 | $41.99 | 885,400 | — | — |
| 2026-01-28 | $35.19 | $41.06 | 957,000 | — | — |
| 2026-01-27 | $35.42 | $41.33 | 549,800 | — | — |
| 2026-01-26 | $35.61 | $41.55 | 908,900 | — | — |
| 2026-01-23 | $35.31 | $41.20 | 706,800 | — | — |
| 2026-01-22 | $35.44 | $41.36 | 822,900 | — | — |
| 2026-01-21 | $35.72 | $41.68 | 673,700 | — | — |
| 2026-01-20 | $35.71 | $41.67 | 908,300 | — | — |
| 2026-01-16 | $35.80 | $41.78 | 773,100 | — | — |
| 2026-01-15 | $35.26 | $41.15 | 696,600 | — | — |
| 2026-01-14 | $35.03 | $40.75 | 557,900 | — | — |
| 2026-01-13 | $34.89 | $40.59 | 968,900 | — | — |
| 2026-01-12 | $34.97 | $40.68 | 427,300 | — | — |
| 2026-01-09 | $34.82 | $40.51 | 1,417,700 | — | — |
| 2026-01-08 | $35.37 | $41.15 | 938,300 | — | — |
| 2026-01-07 | $35.20 | $40.95 | 1,337,500 | — | — |
| 2026-01-06 | $34.87 | $40.57 | 1,123,500 | — | — |
| 2026-01-05 | $34.95 | $40.66 | 1,116,600 | — | — |
| 2026-01-02 | $35.27 | $41.03 | 629,400 | — | — |