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
- 2024-06-07 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 | — | — | — | $47.79 | 16,879 |
| 2026-09-03 | — | — | — | $49.29 | 18,409 |
| 2026-09-02 | — | — | — | $49.77 | 21,846 |
| 2026-09-01 | — | — | — | $48.72 | 8,628 |
| 2026-08-31 | — | — | — | $48.97 | 9,508 |
| 2026-08-28 | — | — | — | $50.68 | 15,936 |
| 2026-08-27 | $50.83 | $50.83 | 382,800 | $51.96 | 23,114 |
| 2026-08-26 | $52.50 | $52.50 | 275,300 | $50.67 | 15,528 |
| 2026-08-25 | $51.17 | $51.17 | 324,500 | $49.85 | 15,994 |
| 2026-08-24 | $49.33 | $49.33 | 365,400 | $47.88 | 15,345 |
| 2026-08-21 | $48.24 | $48.24 | 140,900 | $48.35 | 7,503 |
| 2026-08-20 | $47.85 | $47.85 | 323,700 | $48.58 | 12,800 |
| 2026-08-19 | $49.07 | $49.07 | 232,300 | $49.53 | 12,019 |
| 2026-08-18 | $49.01 | $49.01 | 214,700 | $48.20 | 6,517 |
| 2026-08-17 | $48.42 | $48.42 | 203,900 | $47.59 | 9,732 |
| 2026-08-14 | $47.42 | $47.42 | 159,800 | $47.01 | 8,625 |
| 2026-08-13 | $47.36 | $47.36 | 242,100 | $47.46 | 21,163 |
| 2026-08-12 | $47.73 | $47.73 | 316,900 | $48.25 | 22,253 |
| 2026-08-11 | $48.82 | $48.82 | 425,300 | $47.86 | 43,745 |
| 2026-08-10 | $46.98 | $46.98 | 265,800 | $45.73 | 21,298 |
| 2026-08-07 | $45.49 | $45.49 | 246,100 | $47.40 | 16,692 |
| 2026-08-06 | $46.35 | $46.35 | 408,400 | $43.01 | 27,775 |
| 2026-08-05 | $42.44 | $42.44 | 210,100 | $41.70 | 11,113 |
| 2026-08-04 | $42.20 | $42.20 | 398,000 | $41.22 | 11,715 |
| 2026-08-03 | $40.79 | $40.79 | 315,200 | $40.93 | 23,104 |
| 2026-07-31 | $40.98 | $40.98 | 240,900 | $42.52 | 9,943 |
| 2026-07-30 | $42.78 | $42.78 | 216,900 | $41.82 | 10,243 |
| 2026-07-29 | $40.94 | $40.94 | 322,700 | $42.28 | 35,369 |
| 2026-07-28 | $41.96 | $41.96 | 354,000 | $42.53 | 17,507 |
| 2026-07-27 | $42.13 | $42.13 | 312,700 | $41.41 | 19,662 |
| 2026-07-24 | $40.68 | $40.68 | 269,600 | $41.81 | 17,187 |
| 2026-07-23 | $41.38 | $41.38 | 228,600 | $41.20 | 11,023 |
| 2026-07-22 | $41.33 | $41.33 | 243,700 | $42.02 | 19,527 |
| 2026-07-21 | $42.56 | $42.56 | 260,000 | $40.65 | 13,184 |
| 2026-07-20 | $40.21 | $40.21 | 365,700 | $42.93 | 21,896 |
| 2026-07-17 | $42.62 | $42.62 | 470,100 | — | — |
| 2026-07-16 | $40.13 | $40.13 | 350,700 | — | — |
| 2026-07-15 | $39.93 | $39.93 | 256,200 | — | — |
| 2026-07-14 | $41.46 | $41.46 | 404,800 | — | — |
| 2026-07-13 | $40.59 | $40.59 | 364,500 | — | — |
| 2026-07-10 | $41.75 | $41.75 | 435,500 | — | — |
| 2026-07-09 | $42.05 | $42.05 | 312,100 | — | — |
| 2026-07-08 | $41.99 | $41.99 | 981,500 | — | — |
| 2026-07-07 | $39.72 | $39.72 | 862,300 | — | — |
| 2026-07-06 | $38.57 | $38.57 | 267,000 | — | — |
| 2026-07-02 | $38.97 | $38.97 | 254,400 | — | — |
| 2026-07-01 | $39.39 | $39.39 | 303,900 | — | — |
| 2026-06-30 | $41.67 | $41.67 | 556,100 | — | — |
| 2026-06-29 | $40.39 | $40.39 | 436,100 | — | — |
| 2026-06-26 | $40.06 | $40.06 | 1,619,000 | — | — |
| 2026-06-25 | $38.91 | $38.91 | 410,200 | — | — |
| 2026-06-24 | $40.00 | $40.00 | 657,600 | — | — |
| 2026-06-23 | $38.88 | $38.88 | 206,100 | — | — |
| 2026-06-22 | $38.19 | $38.19 | 255,400 | — | — |
| 2026-06-18 | $37.34 | $37.34 | 355,400 | — | — |
| 2026-06-17 | $36.87 | $36.87 | 273,500 | — | — |
| 2026-06-16 | $38.49 | $38.49 | 157,100 | — | — |
| 2026-06-15 | $38.26 | $38.26 | 315,800 | — | — |
| 2026-06-12 | $38.40 | $38.40 | 255,600 | — | — |
| 2026-06-11 | $35.21 | $35.21 | 1,063,300 | — | — |
| 2026-06-10 | $35.21 | $35.21 | 344,600 | — | — |
| 2026-06-09 | $35.84 | $35.84 | 256,700 | — | — |
| 2026-06-08 | $36.68 | $36.68 | 151,200 | — | — |
| 2026-06-05 | $36.10 | $36.10 | 181,300 | — | — |
| 2026-06-04 | $37.49 | $37.49 | 204,000 | — | — |
| 2026-06-03 | $37.00 | $37.00 | 198,600 | — | — |
| 2026-06-02 | $34.90 | $34.90 | 309,400 | — | — |
| 2026-06-01 | $37.11 | $37.11 | 256,400 | — | — |
| 2026-05-29 | $39.50 | $39.50 | 345,600 | — | — |
| 2026-05-28 | $39.49 | $39.49 | 187,700 | — | — |
| 2026-05-27 | $39.51 | $39.51 | 270,200 | — | — |
| 2026-05-26 | $39.71 | $39.71 | 438,100 | — | — |
| 2026-05-22 | $37.72 | $37.72 | 174,200 | — | — |
| 2026-05-21 | $36.70 | $36.70 | 321,000 | — | — |
| 2026-05-20 | $35.72 | $35.72 | 260,100 | — | — |
| 2026-05-19 | $34.37 | $34.37 | 307,000 | — | — |
| 2026-05-18 | $35.18 | $35.18 | 275,500 | — | — |
| 2026-05-15 | $37.07 | $37.07 | 230,900 | — | — |
| 2026-05-14 | $37.95 | $37.95 | 207,900 | — | — |
| 2026-05-13 | $38.08 | $38.08 | 302,400 | — | — |
| 2026-05-12 | $37.24 | $37.24 | 301,000 | — | — |
| 2026-05-11 | $38.43 | $38.43 | 548,100 | — | — |
| 2026-05-08 | $38.04 | $38.04 | 373,400 | — | — |
| 2026-05-07 | $39.93 | $39.93 | 997,400 | — | — |
| 2026-05-06 | $37.06 | $37.06 | 213,400 | — | — |
| 2026-05-05 | $35.59 | $35.59 | 164,300 | — | — |
| 2026-05-04 | $35.53 | $35.53 | 333,600 | — | — |
| 2026-05-01 | $33.89 | $33.89 | 225,500 | — | — |
| 2026-04-30 | $33.13 | $33.13 | 347,800 | — | — |
| 2026-04-29 | $33.00 | $33.00 | 230,000 | — | — |
| 2026-04-28 | $33.74 | $33.74 | 260,600 | — | — |
| 2026-04-27 | $35.40 | $35.40 | 246,800 | — | — |
| 2026-04-24 | $36.56 | $36.56 | 230,300 | — | — |
| 2026-04-23 | $36.36 | $36.36 | 314,800 | — | — |
| 2026-04-22 | $36.78 | $36.78 | 338,400 | — | — |
| 2026-04-21 | $36.95 | $36.95 | 428,600 | — | — |
| 2026-04-20 | $37.14 | $37.14 | 242,200 | — | — |
| 2026-04-17 | $39.71 | $39.71 | 1,667,200 | — | — |
| 2026-04-16 | $39.54 | $39.54 | 372,600 | — | — |
| 2026-04-15 | $36.71 | $36.71 | 207,500 | — | — |
| 2026-04-14 | $36.15 | $36.15 | 496,200 | — | — |
| 2026-04-13 | $34.65 | $34.65 | 145,000 | — | — |
| 2026-04-10 | $34.17 | $34.17 | 166,400 | — | — |
| 2026-04-09 | $34.22 | $34.22 | 198,200 | — | — |
| 2026-04-08 | $33.69 | $33.69 | 136,500 | — | — |
| 2026-04-07 | $33.49 | $33.49 | 349,900 | — | — |
| 2026-04-06 | $32.38 | $32.38 | 221,100 | — | — |
| 2026-04-02 | $33.58 | $33.58 | 219,500 | — | — |
| 2026-04-01 | $31.67 | $31.67 | 287,800 | — | — |
| 2026-03-31 | $31.29 | $31.29 | 459,300 | — | — |
| 2026-03-30 | $27.69 | $27.69 | 347,000 | — | — |
| 2026-03-27 | $27.84 | $27.84 | 291,600 | — | — |
| 2026-03-26 | $29.00 | $29.00 | 325,500 | — | — |
| 2026-03-25 | $28.88 | $28.88 | 305,600 | — | — |
| 2026-03-24 | $28.25 | $28.25 | 197,600 | — | — |
| 2026-03-23 | $27.91 | $27.91 | 310,200 | — | — |
| 2026-03-20 | $27.08 | $27.08 | 496,500 | — | — |
| 2026-03-19 | $27.46 | $27.46 | 327,600 | — | — |
| 2026-03-18 | $26.48 | $26.48 | 317,900 | — | — |
| 2026-03-17 | $27.73 | $27.73 | 237,200 | — | — |
| 2026-03-16 | $27.62 | $27.62 | 223,400 | — | — |
| 2026-03-13 | $27.84 | $27.84 | 401,100 | — | — |
| 2026-03-12 | $28.67 | $28.67 | 293,000 | — | — |
| 2026-03-11 | $30.54 | $30.54 | 303,600 | — | — |
| 2026-03-10 | $29.63 | $29.63 | 710,800 | — | — |
| 2026-03-09 | $30.54 | $30.54 | 888,000 | — | — |
| 2026-03-06 | $30.24 | $30.24 | 370,800 | — | — |
| 2026-03-05 | $29.65 | $29.65 | 316,300 | — | — |
| 2026-03-04 | $29.34 | $29.34 | 346,700 | — | — |
| 2026-03-03 | $27.85 | $27.85 | 221,700 | — | — |
| 2026-03-02 | $28.37 | $28.37 | 297,900 | — | — |
| 2026-02-27 | $29.03 | $29.03 | 290,800 | — | — |
| 2026-02-26 | $29.50 | $29.50 | 163,600 | — | — |
| 2026-02-25 | $30.20 | $30.20 | 201,400 | — | — |
| 2026-02-24 | $28.99 | $28.99 | 266,800 | — | — |
| 2026-02-23 | $30.12 | $30.12 | 324,500 | — | — |
| 2026-02-20 | $29.76 | $29.76 | 392,600 | — | — |
| 2026-02-19 | $29.99 | $29.99 | 343,100 | — | — |
| 2026-02-18 | $29.20 | $29.20 | 415,900 | — | — |
| 2026-02-17 | $29.06 | $29.06 | 434,500 | — | — |
| 2026-02-13 | $27.93 | $27.93 | 400,800 | — | — |
| 2026-02-12 | $27.97 | $27.97 | 323,300 | — | — |
| 2026-02-11 | $27.64 | $27.64 | 191,600 | — | — |
| 2026-02-10 | $28.25 | $28.25 | 244,800 | — | — |
| 2026-02-09 | $27.28 | $27.28 | 187,100 | — | — |
| 2026-02-06 | $27.09 | $27.09 | 301,700 | — | — |
| 2026-02-05 | $25.55 | $25.55 | 338,400 | — | — |
| 2026-02-04 | $26.43 | $26.43 | 238,000 | — | — |
| 2026-02-03 | $27.44 | $27.44 | 169,000 | — | — |
| 2026-02-02 | $27.75 | $27.75 | 208,000 | — | — |
| 2026-01-30 | $26.61 | $26.61 | 320,000 | — | — |
| 2026-01-29 | $26.75 | $26.75 | 529,700 | — | — |
| 2026-01-28 | $26.44 | $26.44 | 296,000 | — | — |
| 2026-01-27 | $27.38 | $27.38 | 542,000 | — | — |
| 2026-01-26 | $26.45 | $26.45 | 611,100 | — | — |
| 2026-01-23 | $26.93 | $26.93 | 231,400 | — | — |
| 2026-01-22 | $27.92 | $27.92 | 421,000 | — | — |
| 2026-01-21 | $26.40 | $26.40 | 369,900 | — | — |
| 2026-01-20 | $25.97 | $25.97 | 229,700 | — | — |
| 2026-01-16 | $26.81 | $26.81 | 215,800 | — | — |
| 2026-01-15 | $26.86 | $26.86 | 350,900 | — | — |
| 2026-01-14 | $27.42 | $27.42 | 319,600 | — | — |
| 2026-01-13 | $27.10 | $27.10 | 493,300 | — | — |
| 2026-01-12 | $27.00 | $27.00 | 278,600 | — | — |
| 2026-01-09 | $28.96 | $28.96 | 299,600 | — | — |
| 2026-01-08 | $28.31 | $28.31 | 284,800 | — | — |
| 2026-01-07 | $30.12 | $30.12 | 599,500 | — | — |
| 2026-01-06 | $27.66 | $27.66 | 275,300 | — | — |
| 2026-01-05 | $27.52 | $27.52 | 245,600 | — | — |
| 2026-01-02 | $28.11 | $28.11 | 470,100 | — | — |