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
- 2019-10-01 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 | — | — | — | $38.28 | 9,044 |
| 2026-09-03 | — | — | — | $38.24 | 11,146 |
| 2026-09-02 | — | — | — | $38.33 | 10,823 |
| 2026-09-01 | — | — | — | $36.87 | 13,369 |
| 2026-08-31 | — | — | — | $37.25 | 7,133 |
| 2026-08-28 | — | — | — | $37.16 | 18,928 |
| 2026-08-27 | $37.82 | $37.82 | 336,700 | $37.86 | 27,906 |
| 2026-08-26 | $38.28 | $38.28 | 178,100 | $38.35 | 9,148 |
| 2026-08-25 | $38.25 | $38.25 | 226,200 | $38.69 | 11,316 |
| 2026-08-24 | $38.89 | $38.89 | 226,900 | $39.25 | 10,750 |
| 2026-08-21 | $38.88 | $38.88 | 341,300 | $39.01 | 16,225 |
| 2026-08-20 | $39.00 | $39.00 | 161,300 | $39.36 | 3,784 |
| 2026-08-19 | $39.14 | $39.14 | 217,400 | $39.79 | 9,017 |
| 2026-08-18 | $39.40 | $39.40 | 185,100 | $39.13 | 7,189 |
| 2026-08-17 | $39.18 | $39.18 | 222,400 | $38.70 | 12,645 |
| 2026-08-14 | $39.32 | $39.32 | 226,400 | $38.99 | 6,716 |
| 2026-08-13 | $38.64 | $38.64 | 236,600 | $39.16 | 8,607 |
| 2026-08-12 | $38.38 | $38.38 | 301,000 | $38.25 | 17,649 |
| 2026-08-11 | $38.17 | $38.17 | 226,800 | $39.98 | 12,546 |
| 2026-08-10 | $39.64 | $39.64 | 220,800 | $39.19 | 12,998 |
| 2026-08-07 | $39.00 | $39.00 | 180,500 | $38.50 | 7,275 |
| 2026-08-06 | $39.06 | $39.06 | 364,700 | $37.96 | 18,985 |
| 2026-08-05 | $38.81 | $38.81 | 684,600 | $38.86 | 33,560 |
| 2026-08-04 | $38.61 | $38.61 | 551,200 | $40.50 | 20,448 |
| 2026-08-03 | $40.18 | $40.18 | 255,500 | $40.89 | 10,994 |
| 2026-07-31 | $40.32 | $40.32 | 217,100 | $41.20 | 11,581 |
| 2026-07-30 | $41.13 | $41.13 | 179,100 | $40.56 | 10,597 |
| 2026-07-29 | $41.08 | $41.08 | 258,900 | $42.05 | 15,377 |
| 2026-07-28 | $42.02 | $42.02 | 266,900 | $41.09 | 12,702 |
| 2026-07-27 | $41.34 | $41.34 | 156,900 | $41.42 | 11,357 |
| 2026-07-24 | $41.16 | $41.16 | 175,900 | $40.37 | 11,023 |
| 2026-07-23 | $39.81 | $39.81 | 200,900 | $39.67 | 8,206 |
| 2026-07-22 | $40.45 | $40.45 | 229,100 | $41.62 | 11,366 |
| 2026-07-21 | $41.47 | $41.47 | 303,100 | $41.02 | 13,604 |
| 2026-07-20 | $41.15 | $41.15 | 189,500 | $41.98 | 10,489 |
| 2026-07-17 | $41.95 | $41.95 | 259,900 | — | — |
| 2026-07-16 | $41.71 | $41.71 | 324,400 | — | — |
| 2026-07-15 | $40.07 | $40.07 | 173,900 | — | — |
| 2026-07-14 | $39.76 | $39.76 | 305,100 | — | — |
| 2026-07-13 | $39.86 | $39.86 | 233,400 | — | — |
| 2026-07-10 | $40.50 | $40.50 | 285,600 | — | — |
| 2026-07-09 | $40.46 | $40.46 | 346,500 | — | — |
| 2026-07-08 | $39.20 | $39.20 | 279,800 | — | — |
| 2026-07-07 | $39.70 | $39.70 | 426,900 | — | — |
| 2026-07-06 | $39.91 | $39.91 | 493,300 | — | — |
| 2026-07-02 | $38.52 | $38.52 | 643,000 | — | — |
| 2026-07-01 | $37.36 | $37.36 | 423,900 | — | — |
| 2026-06-30 | $36.95 | $36.95 | 315,500 | — | — |
| 2026-06-29 | $36.34 | $36.34 | 317,200 | — | — |
| 2026-06-26 | $35.91 | $35.91 | 1,034,800 | — | — |
| 2026-06-25 | $35.85 | $35.85 | 199,000 | — | — |
| 2026-06-24 | $34.58 | $34.58 | 264,000 | — | — |
| 2026-06-23 | $34.23 | $34.23 | 290,600 | — | — |
| 2026-06-22 | $33.63 | $33.63 | 234,500 | — | — |
| 2026-06-18 | $33.44 | $33.44 | 351,600 | — | — |
| 2026-06-17 | $34.58 | $34.58 | 487,100 | — | — |
| 2026-06-16 | $33.88 | $33.88 | 155,900 | — | — |
| 2026-06-15 | $33.04 | $33.04 | 197,900 | — | — |
| 2026-06-12 | $32.85 | $32.85 | 321,100 | — | — |
| 2026-06-11 | $32.78 | $32.78 | 124,800 | — | — |
| 2026-06-10 | $32.30 | $32.30 | 167,600 | — | — |
| 2026-06-09 | $32.77 | $32.77 | 322,400 | — | — |
| 2026-06-08 | $31.38 | $31.38 | 164,700 | — | — |
| 2026-06-05 | $31.71 | $31.71 | 236,700 | — | — |
| 2026-06-04 | $30.12 | $30.12 | 323,300 | — | — |
| 2026-06-03 | $30.35 | $30.35 | 386,800 | — | — |
| 2026-06-02 | $30.86 | $30.86 | 272,300 | — | — |
| 2026-06-01 | $32.00 | $32.00 | 465,200 | — | — |
| 2026-05-29 | $34.25 | $34.25 | 285,300 | — | — |
| 2026-05-28 | $34.36 | $34.36 | 185,800 | — | — |
| 2026-05-27 | $34.00 | $34.00 | 146,500 | — | — |
| 2026-05-26 | $33.92 | $33.92 | 148,100 | — | — |
| 2026-05-22 | $33.92 | $33.92 | 182,600 | — | — |
| 2026-05-21 | $34.59 | $34.59 | 207,000 | — | — |
| 2026-05-20 | $35.32 | $35.32 | 230,600 | — | — |
| 2026-05-19 | $34.98 | $34.98 | 146,400 | — | — |
| 2026-05-18 | $35.34 | $35.34 | 168,000 | — | — |
| 2026-05-15 | $35.55 | $35.55 | 402,500 | — | — |
| 2026-05-14 | $36.90 | $36.90 | 305,300 | — | — |
| 2026-05-13 | $35.59 | $35.59 | 430,900 | — | — |
| 2026-05-12 | $35.42 | $35.42 | 247,700 | — | — |
| 2026-05-11 | $34.13 | $34.13 | 434,600 | — | — |
| 2026-05-08 | $35.90 | $35.90 | 384,600 | — | — |
| 2026-05-07 | $35.73 | $35.73 | 563,900 | — | — |
| 2026-05-06 | $32.53 | $32.53 | 466,300 | — | — |
| 2026-05-05 | $31.46 | $31.46 | 168,700 | — | — |
| 2026-05-04 | $31.10 | $31.10 | 119,300 | — | — |
| 2026-05-01 | $31.30 | $31.30 | 181,400 | — | — |
| 2026-04-30 | $31.32 | $31.32 | 190,400 | — | — |
| 2026-04-29 | $30.71 | $30.71 | 234,200 | — | — |
| 2026-04-28 | $30.79 | $30.79 | 147,700 | — | — |
| 2026-04-27 | $30.89 | $30.89 | 158,800 | — | — |
| 2026-04-24 | $30.01 | $30.01 | 213,200 | — | — |
| 2026-04-23 | $30.11 | $30.11 | 158,100 | — | — |
| 2026-04-22 | $29.37 | $29.37 | 263,000 | — | — |
| 2026-04-21 | $28.90 | $28.90 | 245,700 | — | — |
| 2026-04-20 | $29.64 | $29.64 | 117,900 | — | — |
| 2026-04-17 | $30.74 | $30.74 | 149,100 | — | — |
| 2026-04-16 | $30.42 | $30.42 | 314,200 | — | — |
| 2026-04-15 | $30.54 | $30.54 | 118,900 | — | — |
| 2026-04-14 | $30.65 | $30.65 | 133,200 | — | — |
| 2026-04-13 | $31.32 | $31.32 | 192,700 | — | — |
| 2026-04-10 | $30.68 | $30.68 | 141,800 | — | — |
| 2026-04-09 | $31.67 | $31.67 | 115,700 | — | — |
| 2026-04-08 | $31.01 | $31.01 | 276,100 | — | — |
| 2026-04-07 | $30.55 | $30.55 | 327,200 | — | — |
| 2026-04-06 | $29.92 | $29.92 | 306,100 | — | — |
| 2026-04-02 | $29.66 | $29.66 | 250,800 | — | — |
| 2026-04-01 | $30.35 | $30.35 | 505,700 | — | — |
| 2026-03-31 | $30.48 | $30.48 | 189,500 | — | — |
| 2026-03-30 | $30.14 | $30.14 | 211,300 | — | — |
| 2026-03-27 | $29.84 | $29.84 | 221,300 | — | — |
| 2026-03-26 | $30.56 | $30.56 | 295,900 | — | — |
| 2026-03-25 | $31.11 | $31.11 | 182,800 | — | — |
| 2026-03-24 | $31.02 | $31.02 | 257,800 | — | — |
| 2026-03-23 | $31.37 | $31.37 | 193,900 | — | — |
| 2026-03-20 | $31.05 | $31.05 | 414,800 | — | — |
| 2026-03-19 | $32.06 | $32.06 | 180,700 | — | — |
| 2026-03-18 | $33.26 | $33.26 | 326,900 | — | — |
| 2026-03-17 | $33.03 | $33.03 | 182,400 | — | — |
| 2026-03-16 | $33.49 | $33.49 | 150,400 | — | — |
| 2026-03-13 | $32.89 | $32.89 | 275,700 | — | — |
| 2026-03-12 | $34.09 | $34.09 | 234,200 | — | — |
| 2026-03-11 | $34.03 | $34.03 | 296,100 | — | — |
| 2026-03-10 | $34.05 | $34.05 | 482,300 | — | — |
| 2026-03-09 | $34.44 | $34.44 | 302,500 | — | — |
| 2026-03-06 | $33.66 | $33.66 | 419,400 | — | — |
| 2026-03-05 | $33.30 | $33.30 | 211,700 | — | — |
| 2026-03-04 | $33.54 | $33.54 | 266,000 | — | — |
| 2026-03-03 | $33.02 | $33.02 | 280,500 | — | — |
| 2026-03-02 | $33.82 | $33.82 | 267,900 | — | — |
| 2026-02-27 | $33.71 | $33.71 | 526,000 | — | — |
| 2026-02-26 | $30.49 | $30.49 | 748,500 | — | — |
| 2026-02-25 | $33.09 | $33.09 | 299,100 | — | — |
| 2026-02-24 | $31.98 | $31.98 | 280,300 | — | — |
| 2026-02-23 | $32.56 | $32.56 | 327,200 | — | — |
| 2026-02-20 | $32.32 | $32.32 | 111,900 | — | — |
| 2026-02-19 | $32.35 | $32.35 | 191,800 | — | — |
| 2026-02-18 | $32.65 | $32.65 | 304,000 | — | — |
| 2026-02-17 | $31.85 | $31.85 | 426,900 | — | — |
| 2026-02-13 | $31.97 | $31.97 | 151,200 | — | — |
| 2026-02-12 | $31.16 | $31.16 | 178,700 | — | — |
| 2026-02-11 | $31.61 | $31.61 | 323,800 | — | — |
| 2026-02-10 | $30.97 | $30.97 | 143,400 | — | — |
| 2026-02-09 | $30.80 | $30.80 | 349,900 | — | — |
| 2026-02-06 | $30.35 | $30.35 | 247,600 | — | — |
| 2026-02-05 | $29.98 | $29.98 | 331,700 | — | — |
| 2026-02-04 | $28.92 | $28.92 | 283,600 | — | — |
| 2026-02-03 | $29.22 | $29.22 | 451,100 | — | — |
| 2026-02-02 | $28.22 | $28.22 | 279,100 | — | — |
| 2026-01-30 | $27.62 | $27.62 | 291,100 | — | — |
| 2026-01-29 | $27.34 | $27.34 | 256,200 | — | — |
| 2026-01-28 | $27.49 | $27.49 | 447,100 | — | — |
| 2026-01-27 | $27.63 | $27.63 | 787,700 | — | — |
| 2026-01-26 | $30.54 | $30.54 | 224,000 | — | — |
| 2026-01-23 | $30.53 | $30.53 | 287,500 | — | — |
| 2026-01-22 | $31.16 | $31.16 | 863,500 | — | — |
| 2026-01-21 | $30.00 | $30.00 | 371,000 | — | — |
| 2026-01-20 | $29.30 | $29.30 | 214,200 | — | — |
| 2026-01-16 | $29.15 | $29.15 | 246,800 | — | — |
| 2026-01-15 | $29.90 | $29.90 | 244,400 | — | — |
| 2026-01-14 | $28.82 | $28.82 | 284,700 | — | — |
| 2026-01-13 | $28.75 | $28.75 | 176,800 | — | — |
| 2026-01-12 | $28.86 | $28.86 | 218,100 | — | — |
| 2026-01-09 | $28.13 | $28.13 | 178,800 | — | — |
| 2026-01-08 | $29.10 | $29.10 | 186,200 | — | — |
| 2026-01-07 | $28.90 | $28.90 | 294,300 | — | — |
| 2026-01-06 | $28.59 | $28.59 | 218,300 | — | — |
| 2026-01-05 | $28.40 | $28.40 | 184,800 | — | — |
| 2026-01-02 | $27.83 | $27.83 | 161,900 | — | — |