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
- 2021-11-09 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 | — | — | — | $32.09 | 95,255 |
| 2026-09-03 | — | — | — | $31.08 | 77,138 |
| 2026-09-02 | — | — | — | $30.38 | 37,761 |
| 2026-09-01 | — | — | — | $30.23 | 41,392 |
| 2026-08-31 | — | — | — | $30.99 | 33,157 |
| 2026-08-28 | — | — | — | $32.14 | 36,253 |
| 2026-08-27 | $32.03 | $32.03 | 669,000 | $31.43 | 22,954 |
| 2026-08-26 | $31.16 | $31.16 | 885,200 | $31.71 | 37,716 |
| 2026-08-25 | $31.30 | $31.30 | 804,400 | $31.98 | 32,673 |
| 2026-08-24 | $30.66 | $30.66 | 1,054,000 | $31.18 | 42,471 |
| 2026-08-21 | $31.44 | $31.44 | 1,096,200 | $30.99 | 59,185 |
| 2026-08-20 | $31.07 | $31.07 | 1,257,900 | $30.44 | 70,865 |
| 2026-08-19 | $30.45 | $30.45 | 1,477,600 | $32.33 | 62,769 |
| 2026-08-18 | $31.80 | $31.80 | 2,019,500 | $32.66 | 73,788 |
| 2026-08-17 | $32.59 | $32.59 | 1,086,800 | $34.25 | 51,125 |
| 2026-08-14 | $33.90 | $33.90 | 716,300 | $33.72 | 38,545 |
| 2026-08-13 | $33.79 | $33.79 | 1,079,200 | $34.58 | 49,043 |
| 2026-08-12 | $34.56 | $34.56 | 1,677,800 | $35.65 | 110,118 |
| 2026-08-11 | $34.53 | $34.53 | 900,600 | $35.33 | 48,592 |
| 2026-08-10 | $34.54 | $34.54 | 1,267,700 | $34.88 | 79,409 |
| 2026-08-07 | $35.26 | $35.26 | 1,501,300 | $37.34 | 78,969 |
| 2026-08-06 | $37.35 | $37.35 | 1,230,600 | $34.54 | 72,803 |
| 2026-08-05 | $34.97 | $34.97 | 1,524,800 | $33.19 | 82,188 |
| 2026-08-04 | $33.25 | $33.25 | 2,157,800 | $30.64 | 101,167 |
| 2026-08-03 | $30.50 | $30.50 | 3,613,700 | $30.24 | 297,130 |
| 2026-07-31 | $30.61 | $30.61 | 6,418,000 | $31.30 | 367,464 |
| 2026-07-30 | $37.23 | $37.23 | 1,989,800 | $35.12 | 149,223 |
| 2026-07-29 | $34.67 | $34.67 | 1,387,700 | $35.33 | 68,001 |
| 2026-07-28 | $34.91 | $34.91 | 1,707,900 | $33.86 | 87,942 |
| 2026-07-27 | $33.32 | $33.32 | 1,389,700 | $34.08 | 59,642 |
| 2026-07-24 | $33.73 | $33.73 | 1,078,400 | $34.94 | 92,558 |
| 2026-07-23 | $34.06 | $34.06 | 882,000 | $34.13 | 43,888 |
| 2026-07-22 | $34.03 | $34.03 | 1,372,700 | $34.70 | 72,782 |
| 2026-07-21 | $34.79 | $34.79 | 971,000 | $35.26 | 51,986 |
| 2026-07-20 | $34.67 | $34.67 | 1,606,700 | $35.07 | 152,872 |
| 2026-07-17 | $34.42 | $34.42 | 1,712,300 | — | — |
| 2026-07-16 | $34.85 | $34.85 | 1,258,500 | — | — |
| 2026-07-15 | $33.53 | $33.53 | 1,356,700 | — | — |
| 2026-07-14 | $33.32 | $33.32 | 1,111,400 | — | — |
| 2026-07-13 | $32.87 | $32.87 | 1,586,300 | — | — |
| 2026-07-10 | $34.32 | $34.32 | 1,251,000 | — | — |
| 2026-07-09 | $35.09 | $35.09 | 1,666,600 | — | — |
| 2026-07-08 | $33.79 | $33.79 | 1,064,000 | — | — |
| 2026-07-07 | $33.44 | $33.44 | 1,198,200 | — | — |
| 2026-07-06 | $33.88 | $33.88 | 841,000 | — | — |
| 2026-07-02 | $33.92 | $33.92 | 1,246,300 | — | — |
| 2026-07-01 | $34.65 | $34.65 | 900,700 | — | — |
| 2026-06-30 | $35.65 | $35.65 | 2,248,100 | — | — |
| 2026-06-29 | $32.73 | $32.73 | 2,173,600 | — | — |
| 2026-06-26 | $34.40 | $34.40 | 9,629,600 | — | — |
| 2026-06-25 | $36.90 | $36.90 | 2,015,300 | — | — |
| 2026-06-24 | $35.74 | $35.74 | 1,567,400 | — | — |
| 2026-06-23 | $35.81 | $35.81 | 1,150,400 | — | — |
| 2026-06-22 | $37.43 | $37.43 | 958,100 | — | — |
| 2026-06-18 | $37.78 | $37.78 | 3,896,200 | — | — |
| 2026-06-17 | $35.64 | $35.64 | 1,589,200 | — | — |
| 2026-06-16 | $36.49 | $36.49 | 1,438,400 | — | — |
| 2026-06-15 | $36.36 | $36.36 | 1,419,700 | — | — |
| 2026-06-12 | $35.47 | $35.47 | 1,663,600 | — | — |
| 2026-06-11 | $35.05 | $35.05 | 2,179,100 | — | — |
| 2026-06-10 | $33.82 | $33.82 | 1,801,100 | — | — |
| 2026-06-09 | $32.77 | $32.77 | 1,551,400 | — | — |
| 2026-06-08 | $31.08 | $31.08 | 1,187,000 | — | — |
| 2026-06-05 | $30.16 | $30.16 | 934,100 | — | — |
| 2026-06-04 | $30.50 | $30.50 | 1,742,100 | — | — |
| 2026-06-03 | $29.84 | $29.84 | 1,079,200 | — | — |
| 2026-06-02 | $30.75 | $30.75 | 981,800 | — | — |
| 2026-06-01 | $31.69 | $31.69 | 1,174,400 | — | — |
| 2026-05-29 | $32.28 | $32.28 | 1,389,500 | — | — |
| 2026-05-28 | $32.48 | $32.48 | 741,800 | — | — |
| 2026-05-27 | $31.65 | $31.65 | 1,100,000 | — | — |
| 2026-05-26 | $31.37 | $31.37 | 1,312,900 | — | — |
| 2026-05-22 | $31.10 | $31.10 | 1,266,900 | — | — |
| 2026-05-21 | $31.40 | $31.40 | 1,302,500 | — | — |
| 2026-05-20 | $33.50 | $33.50 | 1,430,500 | — | — |
| 2026-05-19 | $33.74 | $33.74 | 1,140,000 | — | — |
| 2026-05-18 | $33.44 | $33.44 | 1,121,700 | — | — |
| 2026-05-15 | $33.23 | $33.23 | 1,479,000 | — | — |
| 2026-05-14 | $34.00 | $34.00 | 1,672,300 | — | — |
| 2026-05-13 | $33.91 | $33.91 | 1,892,200 | — | — |
| 2026-05-12 | $32.10 | $32.10 | 1,431,500 | — | — |
| 2026-05-11 | $32.16 | $32.16 | 1,641,700 | — | — |
| 2026-05-08 | $31.77 | $31.77 | 2,054,600 | — | — |
| 2026-05-07 | $29.36 | $29.36 | 2,709,500 | — | — |
| 2026-05-06 | $27.41 | $27.41 | 3,268,900 | — | — |
| 2026-05-05 | $30.18 | $30.18 | 1,570,600 | — | — |
| 2026-05-04 | $29.74 | $29.74 | 971,900 | — | — |
| 2026-05-01 | $30.47 | $30.47 | 985,400 | — | — |
| 2026-04-30 | $30.30 | $30.30 | 1,161,000 | — | — |
| 2026-04-29 | $30.44 | $30.44 | 964,200 | — | — |
| 2026-04-28 | $31.19 | $31.19 | 1,036,500 | — | — |
| 2026-04-27 | $31.55 | $31.55 | 996,800 | — | — |
| 2026-04-24 | $30.85 | $30.85 | 862,300 | — | — |
| 2026-04-23 | $30.91 | $30.91 | 1,400,400 | — | — |
| 2026-04-22 | $30.65 | $30.65 | 1,158,000 | — | — |
| 2026-04-21 | $29.39 | $29.39 | 979,900 | — | — |
| 2026-04-20 | $29.13 | $29.13 | 998,000 | — | — |
| 2026-04-17 | $27.80 | $27.80 | 961,900 | — | — |
| 2026-04-16 | $27.70 | $27.70 | 1,082,700 | — | — |
| 2026-04-15 | $27.15 | $27.15 | 1,343,000 | — | — |
| 2026-04-14 | $26.45 | $26.45 | 1,290,900 | — | — |
| 2026-04-13 | $25.44 | $25.44 | 726,100 | — | — |
| 2026-04-10 | $25.48 | $25.48 | 867,800 | — | — |
| 2026-04-09 | $25.04 | $25.04 | 807,900 | — | — |
| 2026-04-08 | $25.28 | $25.28 | 972,000 | — | — |
| 2026-04-07 | $24.16 | $24.16 | 1,228,100 | — | — |
| 2026-04-06 | $24.89 | $24.89 | 950,900 | — | — |
| 2026-04-02 | $25.59 | $25.59 | 1,169,300 | — | — |
| 2026-04-01 | $25.88 | $25.88 | 1,302,500 | — | — |
| 2026-03-31 | $24.42 | $24.42 | 2,358,200 | — | — |
| 2026-03-30 | $21.28 | $21.28 | 824,200 | — | — |
| 2026-03-27 | $21.34 | $21.34 | 675,500 | — | — |
| 2026-03-26 | $21.44 | $21.44 | 894,000 | — | — |
| 2026-03-25 | $21.79 | $21.79 | 794,700 | — | — |
| 2026-03-24 | $22.11 | $22.11 | 1,338,600 | — | — |
| 2026-03-23 | $21.08 | $21.08 | 1,560,800 | — | — |
| 2026-03-20 | $20.69 | $20.69 | 1,786,000 | — | — |
| 2026-03-19 | $21.22 | $21.22 | 1,030,700 | — | — |
| 2026-03-18 | $21.90 | $21.90 | 1,062,500 | — | — |
| 2026-03-17 | $22.40 | $22.40 | 1,003,000 | — | — |
| 2026-03-16 | $21.99 | $21.99 | 1,190,900 | — | — |
| 2026-03-13 | $22.76 | $22.76 | 744,700 | — | — |
| 2026-03-12 | $23.05 | $23.05 | 1,065,500 | — | — |
| 2026-03-11 | $23.29 | $23.29 | 778,900 | — | — |
| 2026-03-10 | $23.44 | $23.44 | 1,008,100 | — | — |
| 2026-03-09 | $23.82 | $23.82 | 1,211,400 | — | — |
| 2026-03-06 | $23.53 | $23.53 | 1,153,000 | — | — |
| 2026-03-05 | $24.33 | $24.33 | 1,724,300 | — | — |
| 2026-03-04 | $24.15 | $24.15 | 1,139,300 | — | — |
| 2026-03-03 | $24.36 | $24.36 | 1,430,600 | — | — |
| 2026-03-02 | $23.26 | $23.26 | 2,065,600 | — | — |
| 2026-02-27 | $23.48 | $23.48 | 2,054,300 | — | — |
| 2026-02-26 | $23.50 | $23.50 | 2,133,400 | — | — |
| 2026-02-25 | $26.37 | $26.37 | 1,167,600 | — | — |
| 2026-02-24 | $26.38 | $26.38 | 660,500 | — | — |
| 2026-02-23 | $26.19 | $26.19 | 817,900 | — | — |
| 2026-02-20 | $26.64 | $26.64 | 728,000 | — | — |
| 2026-02-19 | $26.96 | $26.96 | 751,400 | — | — |
| 2026-02-18 | $26.95 | $26.95 | 834,300 | — | — |
| 2026-02-17 | $26.46 | $26.46 | 781,500 | — | — |
| 2026-02-13 | $26.22 | $26.22 | 799,500 | — | — |
| 2026-02-12 | $25.97 | $25.97 | 1,057,600 | — | — |
| 2026-02-11 | $27.36 | $27.36 | 788,800 | — | — |
| 2026-02-10 | $27.26 | $27.26 | 812,700 | — | — |
| 2026-02-09 | $27.13 | $27.13 | 654,900 | — | — |
| 2026-02-06 | $26.94 | $26.94 | 972,200 | — | — |
| 2026-02-05 | $26.16 | $26.16 | 897,900 | — | — |
| 2026-02-04 | $26.81 | $26.81 | 1,024,500 | — | — |
| 2026-02-03 | $26.62 | $26.62 | 685,800 | — | — |
| 2026-02-02 | $26.20 | $26.20 | 841,600 | — | — |
| 2026-01-30 | $26.15 | $26.15 | 1,259,300 | — | — |
| 2026-01-29 | $25.98 | $25.98 | 1,102,300 | — | — |
| 2026-01-28 | $26.48 | $26.48 | 736,300 | — | — |
| 2026-01-27 | $26.73 | $26.73 | 838,100 | — | — |
| 2026-01-26 | $27.51 | $27.51 | 549,900 | — | — |
| 2026-01-23 | $28.22 | $28.22 | 733,700 | — | — |
| 2026-01-22 | $28.89 | $28.89 | 850,100 | — | — |
| 2026-01-21 | $28.13 | $28.13 | 731,000 | — | — |
| 2026-01-20 | $28.24 | $28.24 | 620,600 | — | — |
| 2026-01-16 | $28.62 | $28.62 | 963,900 | — | — |
| 2026-01-15 | $29.33 | $29.33 | 798,100 | — | — |
| 2026-01-14 | $28.37 | $28.37 | 790,300 | — | — |
| 2026-01-13 | $28.08 | $28.08 | 1,040,600 | — | — |
| 2026-01-12 | $27.78 | $27.78 | 1,441,000 | — | — |
| 2026-01-09 | $29.64 | $29.64 | 881,500 | — | — |
| 2026-01-08 | $29.30 | $29.30 | 771,800 | — | — |
| 2026-01-07 | $28.60 | $28.60 | 803,800 | — | — |
| 2026-01-06 | $28.14 | $28.14 | 763,500 | — | — |
| 2026-01-05 | $27.74 | $27.74 | 469,200 | — | — |
| 2026-01-02 | $27.51 | $27.51 | 593,900 | — | — |