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
- 2021-09-23 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 | — | — | — | $35.11 | 13,268 |
| 2026-09-03 | — | — | — | $35.91 | 8,937 |
| 2026-09-02 | — | — | — | $34.90 | 7,283 |
| 2026-09-01 | — | — | — | $35.69 | 14,512 |
| 2026-08-31 | — | — | — | $36.82 | 5,322 |
| 2026-08-28 | — | — | — | $36.98 | 9,000 |
| 2026-08-27 | $36.60 | $41.43 | 202,900 | $36.99 | 7,673 |
| 2026-08-26 | $36.69 | $41.53 | 158,500 | $37.09 | 3,849 |
| 2026-08-25 | $36.89 | $41.76 | 181,900 | $36.76 | 7,136 |
| 2026-08-24 | $36.91 | $41.78 | 179,900 | $37.37 | 9,080 |
| 2026-08-21 | $36.79 | $41.65 | 268,700 | $37.42 | 8,309 |
| 2026-08-20 | $36.72 | $41.57 | 242,900 | $36.29 | 12,438 |
| 2026-08-19 | $37.17 | $42.08 | 241,000 | $37.32 | 10,605 |
| 2026-08-18 | $36.92 | $41.79 | 341,800 | $36.51 | 24,498 |
| 2026-08-17 | $36.43 | $41.24 | 260,300 | $38.01 | 21,726 |
| 2026-08-14 | $38.39 | $43.46 | 187,500 | $38.71 | 11,182 |
| 2026-08-13 | $38.91 | $44.05 | 279,300 | $39.26 | 19,794 |
| 2026-08-12 | $38.43 | $43.50 | 440,000 | $39.91 | 31,703 |
| 2026-08-11 | $39.75 | $45.00 | 260,800 | $39.93 | 15,416 |
| 2026-08-10 | $40.30 | $45.62 | 293,400 | $40.32 | 14,743 |
| 2026-08-07 | $41.07 | $46.49 | 405,500 | $39.40 | 22,215 |
| 2026-08-06 | $37.78 | $42.77 | 269,500 | $38.53 | 17,285 |
| 2026-08-05 | $38.73 | $43.84 | 259,100 | $38.88 | 12,510 |
| 2026-08-04 | $39.38 | $44.58 | 266,900 | $38.05 | 12,926 |
| 2026-08-03 | $38.27 | $43.32 | 289,800 | $38.12 | 8,651 |
| 2026-07-31 | $37.41 | $42.35 | 231,200 | $37.30 | 8,361 |
| 2026-07-30 | $37.53 | $42.48 | 214,900 | $37.89 | 9,301 |
| 2026-07-29 | $38.25 | $43.30 | 246,900 | $39.05 | 16,379 |
| 2026-07-28 | $38.92 | $44.06 | 259,800 | $38.65 | 12,354 |
| 2026-07-27 | $37.71 | $42.69 | 294,900 | $38.49 | 13,199 |
| 2026-07-24 | $38.27 | $43.32 | 327,600 | $37.21 | 16,199 |
| 2026-07-23 | $37.50 | $42.45 | 265,000 | $37.21 | 13,092 |
| 2026-07-22 | $37.90 | $42.90 | 299,600 | $37.94 | 13,422 |
| 2026-07-21 | $37.44 | $42.38 | 290,700 | $37.64 | 12,248 |
| 2026-07-20 | $37.22 | $42.13 | 344,500 | $38.06 | 19,767 |
| 2026-07-17 | $38.34 | $43.40 | 322,300 | — | — |
| 2026-07-16 | $39.56 | $44.78 | 323,100 | — | — |
| 2026-07-15 | $37.58 | $42.54 | 288,300 | — | — |
| 2026-07-14 | $37.84 | $42.84 | 379,400 | — | — |
| 2026-07-13 | $39.28 | $44.47 | 232,600 | — | — |
| 2026-07-10 | $39.18 | $44.35 | 314,400 | — | — |
| 2026-07-09 | $38.29 | $43.34 | 320,300 | — | — |
| 2026-07-08 | $38.10 | $43.13 | 299,800 | — | — |
| 2026-07-07 | $38.72 | $43.83 | 250,900 | — | — |
| 2026-07-06 | $39.11 | $43.76 | 254,800 | — | — |
| 2026-07-02 | $38.54 | $43.13 | 256,800 | — | — |
| 2026-07-01 | $37.45 | $41.91 | 310,500 | — | — |
| 2026-06-30 | $37.80 | $42.30 | 314,800 | — | — |
| 2026-06-29 | $37.52 | $41.98 | 533,600 | — | — |
| 2026-06-26 | $39.34 | $44.02 | 978,300 | — | — |
| 2026-06-25 | $39.44 | $44.13 | 212,200 | — | — |
| 2026-06-24 | $39.82 | $44.56 | 352,200 | — | — |
| 2026-06-23 | $38.47 | $43.05 | 228,500 | — | — |
| 2026-06-22 | $38.77 | $43.38 | 372,400 | — | — |
| 2026-06-18 | $39.66 | $44.38 | 529,700 | — | — |
| 2026-06-17 | $39.59 | $44.30 | 238,900 | — | — |
| 2026-06-16 | $40.39 | $45.20 | 272,900 | — | — |
| 2026-06-15 | $41.02 | $45.90 | 238,000 | — | — |
| 2026-06-12 | $41.61 | $46.56 | 256,700 | — | — |
| 2026-06-11 | $41.60 | $46.55 | 322,700 | — | — |
| 2026-06-10 | $39.77 | $44.50 | 388,800 | — | — |
| 2026-06-09 | $40.06 | $44.83 | 381,600 | — | — |
| 2026-06-08 | $38.68 | $43.28 | 377,300 | — | — |
| 2026-06-05 | $38.64 | $43.24 | 211,900 | — | — |
| 2026-06-04 | $38.71 | $43.32 | 447,900 | — | — |
| 2026-06-03 | $38.60 | $43.19 | 695,200 | — | — |
| 2026-06-02 | $38.75 | $43.36 | 320,500 | — | — |
| 2026-06-01 | $39.15 | $43.81 | 458,900 | — | — |
| 2026-05-29 | $39.27 | $43.94 | 733,000 | — | — |
| 2026-05-28 | $39.42 | $44.11 | 391,900 | — | — |
| 2026-05-27 | $39.08 | $43.73 | 463,900 | — | — |
| 2026-05-26 | $38.04 | $42.57 | 281,800 | — | — |
| 2026-05-22 | $38.10 | $42.63 | 228,500 | — | — |
| 2026-05-21 | $38.17 | $42.71 | 391,800 | — | — |
| 2026-05-20 | $37.35 | $41.79 | 293,400 | — | — |
| 2026-05-19 | $35.81 | $40.07 | 397,700 | — | — |
| 2026-05-18 | $37.34 | $41.78 | 395,400 | — | — |
| 2026-05-15 | $37.41 | $41.86 | 364,200 | — | — |
| 2026-05-14 | $38.70 | $43.31 | 261,300 | — | — |
| 2026-05-13 | $38.26 | $42.81 | 352,100 | — | — |
| 2026-05-12 | $39.73 | $44.46 | 326,500 | — | — |
| 2026-05-11 | $41.17 | $46.07 | 358,400 | — | — |
| 2026-05-08 | $41.10 | $45.99 | 622,400 | — | — |
| 2026-05-07 | $43.70 | $48.90 | 431,200 | — | — |
| 2026-05-06 | $44.83 | $50.16 | 220,400 | — | — |
| 2026-05-05 | $43.99 | $49.22 | 251,500 | — | — |
| 2026-05-04 | $42.14 | $47.15 | 303,600 | — | — |
| 2026-05-01 | $43.65 | $48.84 | 432,400 | — | — |
| 2026-04-30 | $42.73 | $47.81 | 443,800 | — | — |
| 2026-04-29 | $43.35 | $48.51 | 400,700 | — | — |
| 2026-04-28 | $43.57 | $48.75 | 436,300 | — | — |
| 2026-04-27 | $42.99 | $48.11 | 518,000 | — | — |
| 2026-04-24 | $41.18 | $46.08 | 426,200 | — | — |
| 2026-04-23 | $41.14 | $46.04 | 313,300 | — | — |
| 2026-04-22 | $42.33 | $47.37 | 293,700 | — | — |
| 2026-04-21 | $42.35 | $47.39 | 269,200 | — | — |
| 2026-04-20 | $43.40 | $48.56 | 218,500 | — | — |
| 2026-04-17 | $43.64 | $48.83 | 348,900 | — | — |
| 2026-04-16 | $42.30 | $47.33 | 223,500 | — | — |
| 2026-04-15 | $42.31 | $47.34 | 155,800 | — | — |
| 2026-04-14 | $42.83 | $47.93 | 138,200 | — | — |
| 2026-04-13 | $42.91 | $48.02 | 182,500 | — | — |
| 2026-04-10 | $42.32 | $47.36 | 207,400 | — | — |
| 2026-04-09 | $41.74 | $46.71 | 490,700 | — | — |
| 2026-04-08 | $41.56 | $46.51 | 429,800 | — | — |
| 2026-04-07 | $41.16 | $46.06 | 363,500 | — | — |
| 2026-04-06 | $42.02 | $46.52 | 275,600 | — | — |
| 2026-04-02 | $42.73 | $47.30 | 279,900 | — | — |
| 2026-04-01 | $42.72 | $47.29 | 258,600 | — | — |
| 2026-03-31 | $42.24 | $46.76 | 392,000 | — | — |
| 2026-03-30 | $41.46 | $45.90 | 443,400 | — | — |
| 2026-03-27 | $40.13 | $44.42 | 268,700 | — | — |
| 2026-03-26 | $40.30 | $44.61 | 502,600 | — | — |
| 2026-03-25 | $40.56 | $44.90 | 538,100 | — | — |
| 2026-03-24 | $39.18 | $43.37 | 300,500 | — | — |
| 2026-03-23 | $38.64 | $42.77 | 409,400 | — | — |
| 2026-03-20 | $37.11 | $41.08 | 1,128,400 | — | — |
| 2026-03-19 | $38.77 | $42.92 | 371,300 | — | — |
| 2026-03-18 | $39.66 | $43.90 | 355,300 | — | — |
| 2026-03-17 | $41.32 | $45.74 | 256,800 | — | — |
| 2026-03-16 | $41.99 | $46.48 | 351,100 | — | — |
| 2026-03-13 | $41.51 | $45.95 | 395,700 | — | — |
| 2026-03-12 | $41.98 | $46.47 | 380,900 | — | — |
| 2026-03-11 | $43.49 | $48.14 | 199,600 | — | — |
| 2026-03-10 | $43.54 | $48.20 | 362,300 | — | — |
| 2026-03-09 | $42.99 | $47.59 | 346,500 | — | — |
| 2026-03-06 | $43.68 | $48.35 | 350,700 | — | — |
| 2026-03-05 | $45.13 | $49.96 | 381,500 | — | — |
| 2026-03-04 | $46.60 | $51.59 | 212,400 | — | — |
| 2026-03-03 | $47.13 | $52.17 | 257,100 | — | — |
| 2026-03-02 | $46.24 | $51.19 | 356,500 | — | — |
| 2026-02-27 | $46.30 | $51.25 | 337,500 | — | — |
| 2026-02-26 | $46.32 | $51.28 | 296,000 | — | — |
| 2026-02-25 | $45.81 | $50.71 | 310,500 | — | — |
| 2026-02-24 | $46.26 | $51.21 | 347,800 | — | — |
| 2026-02-23 | $46.54 | $51.52 | 307,100 | — | — |
| 2026-02-20 | $48.70 | $53.91 | 360,400 | — | — |
| 2026-02-19 | $47.48 | $52.56 | 391,100 | — | — |
| 2026-02-18 | $47.73 | $52.84 | 441,000 | — | — |
| 2026-02-17 | $47.12 | $52.16 | 572,800 | — | — |
| 2026-02-13 | $51.37 | $56.87 | 669,700 | — | — |
| 2026-02-12 | $54.74 | $60.60 | 910,100 | — | — |
| 2026-02-11 | $52.06 | $57.63 | 307,600 | — | — |
| 2026-02-10 | $51.57 | $57.09 | 191,900 | — | — |
| 2026-02-09 | $51.65 | $57.18 | 173,000 | — | — |
| 2026-02-06 | $50.74 | $56.17 | 327,800 | — | — |
| 2026-02-05 | $49.70 | $55.02 | 262,200 | — | — |
| 2026-02-04 | $50.77 | $56.20 | 317,600 | — | — |
| 2026-02-03 | $47.86 | $52.98 | 377,100 | — | — |
| 2026-02-02 | $48.51 | $53.70 | 277,700 | — | — |
| 2026-01-30 | $48.94 | $54.18 | 297,800 | — | — |
| 2026-01-29 | $49.63 | $54.94 | 204,100 | — | — |
| 2026-01-28 | $49.46 | $54.75 | 152,700 | — | — |
| 2026-01-27 | $50.42 | $55.82 | 253,700 | — | — |
| 2026-01-26 | $50.32 | $55.70 | 280,800 | — | — |
| 2026-01-23 | $51.05 | $56.51 | 210,800 | — | — |
| 2026-01-22 | $51.37 | $56.87 | 229,500 | — | — |
| 2026-01-21 | $51.33 | $56.82 | 227,900 | — | — |
| 2026-01-20 | $50.14 | $55.51 | 251,800 | — | — |
| 2026-01-16 | $51.01 | $56.47 | 234,700 | — | — |
| 2026-01-15 | $52.27 | $57.86 | 212,100 | — | — |
| 2026-01-14 | $52.16 | $57.74 | 215,300 | — | — |
| 2026-01-13 | $52.28 | $57.87 | 368,700 | — | — |
| 2026-01-12 | $50.60 | $56.01 | 204,600 | — | — |
| 2026-01-09 | $50.54 | $55.95 | 287,800 | — | — |
| 2026-01-08 | $48.33 | $53.50 | 521,400 | — | — |
| 2026-01-07 | $47.11 | $52.15 | 441,600 | — | — |
| 2026-01-06 | $47.52 | $52.61 | 234,200 | — | — |
| 2026-01-05 | $47.93 | $53.06 | 232,300 | — | — |
| 2026-01-02 | $47.78 | $52.39 | 255,500 | — | — |