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
- 2024-06-27 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 | — | — | — | $38.85 | 4,592 |
| 2026-09-03 | — | — | — | $39.77 | 13,627 |
| 2026-09-02 | — | — | — | $39.76 | 4,075 |
| 2026-09-01 | — | — | — | $40.02 | 12,472 |
| 2026-08-31 | — | — | — | $38.10 | 4,095 |
| 2026-08-28 | — | — | — | $37.74 | 3,078 |
| 2026-08-27 | $37.75 | $37.75 | 67,500 | $36.96 | 2,247 |
| 2026-08-26 | $36.96 | $36.96 | 85,400 | $37.09 | 4,337 |
| 2026-08-25 | $37.72 | $37.72 | 96,600 | $37.83 | 5,031 |
| 2026-08-24 | $37.82 | $37.82 | 77,900 | $37.94 | 4,711 |
| 2026-08-21 | $37.97 | $37.97 | 74,200 | $38.15 | 5,169 |
| 2026-08-20 | $37.97 | $37.97 | 174,500 | $38.83 | 9,934 |
| 2026-08-19 | $38.08 | $38.08 | 162,400 | $38.48 | 9,964 |
| 2026-08-18 | $37.33 | $37.33 | 96,400 | $37.52 | 3,444 |
| 2026-08-17 | $37.35 | $37.35 | 136,400 | $36.91 | 6,582 |
| 2026-08-14 | $36.81 | $36.81 | 60,800 | $36.17 | 4,436 |
| 2026-08-13 | $35.86 | $35.86 | 62,900 | $36.10 | 4,115 |
| 2026-08-12 | $36.37 | $36.37 | 101,500 | $36.37 | 5,247 |
| 2026-08-11 | $36.22 | $36.22 | 101,300 | $35.99 | 5,050 |
| 2026-08-10 | $35.77 | $35.77 | 96,700 | $34.13 | 3,808 |
| 2026-08-07 | $33.61 | $33.61 | 89,500 | $33.11 | 6,788 |
| 2026-08-06 | $33.22 | $33.22 | 93,000 | $33.00 | 2,233 |
| 2026-08-05 | $32.15 | $32.15 | 78,900 | $32.30 | 3,460 |
| 2026-08-04 | $32.38 | $32.38 | 110,300 | $32.07 | 7,025 |
| 2026-08-03 | $32.43 | $32.43 | 101,900 | $32.56 | 8,405 |
| 2026-07-31 | $33.25 | $33.25 | 102,100 | $32.76 | 9,322 |
| 2026-07-30 | $32.59 | $32.59 | 97,700 | $31.31 | 7,291 |
| 2026-07-29 | $31.53 | $31.53 | 163,300 | $32.10 | 10,241 |
| 2026-07-28 | $32.11 | $32.11 | 177,800 | $33.72 | 6,268 |
| 2026-07-27 | $33.93 | $33.93 | 219,100 | $34.04 | 13,125 |
| 2026-07-24 | $34.19 | $34.19 | 194,700 | $35.00 | 11,607 |
| 2026-07-23 | $35.25 | $35.25 | 153,900 | $34.67 | 10,825 |
| 2026-07-22 | $34.67 | $34.67 | 136,900 | $33.34 | 18,905 |
| 2026-07-21 | $33.25 | $33.25 | 93,700 | $32.71 | 9,431 |
| 2026-07-20 | $32.28 | $32.28 | 119,800 | $31.24 | 12,390 |
| 2026-07-17 | $31.43 | $31.43 | 149,000 | — | — |
| 2026-07-16 | $31.24 | $31.24 | 143,100 | — | — |
| 2026-07-15 | $31.97 | $31.97 | 202,100 | — | — |
| 2026-07-14 | $31.81 | $31.81 | 83,500 | — | — |
| 2026-07-13 | $31.71 | $31.71 | 73,600 | — | — |
| 2026-07-10 | $31.73 | $31.73 | 104,500 | — | — |
| 2026-07-09 | $31.85 | $31.85 | 89,500 | — | — |
| 2026-07-08 | $32.46 | $32.46 | 117,100 | — | — |
| 2026-07-07 | $31.96 | $31.96 | 150,800 | — | — |
| 2026-07-06 | $31.39 | $31.39 | 100,500 | — | — |
| 2026-07-02 | $30.93 | $30.93 | 188,100 | — | — |
| 2026-07-01 | $31.10 | $31.10 | 177,700 | — | — |
| 2026-06-30 | $32.51 | $32.51 | 202,100 | — | — |
| 2026-06-29 | $31.97 | $31.97 | 223,700 | — | — |
| 2026-06-26 | $32.00 | $32.00 | 267,300 | — | — |
| 2026-06-25 | $32.01 | $32.01 | 334,600 | — | — |
| 2026-06-24 | $32.51 | $32.51 | 234,800 | — | — |
| 2026-06-23 | $33.31 | $33.31 | 646,200 | — | — |
| 2026-06-22 | $35.27 | $35.27 | 402,500 | — | — |
| 2026-06-18 | $35.01 | $35.01 | 174,900 | — | — |
| 2026-06-17 | $36.00 | $36.00 | 214,000 | — | — |
| 2026-06-16 | $36.43 | $36.43 | 207,200 | — | — |
| 2026-06-15 | $36.47 | $36.47 | 527,400 | — | — |
| 2026-06-12 | $40.37 | $40.37 | 509,900 | — | — |
| 2026-06-11 | $33.66 | $33.66 | 92,400 | — | — |
| 2026-06-10 | $34.00 | $34.00 | 147,200 | — | — |
| 2026-06-09 | $33.46 | $33.46 | 201,500 | — | — |
| 2026-06-08 | $34.40 | $34.40 | 125,600 | — | — |
| 2026-06-05 | $35.57 | $35.57 | 245,100 | — | — |
| 2026-06-04 | $35.26 | $35.26 | 154,200 | — | — |
| 2026-06-03 | $34.64 | $34.64 | 546,100 | — | — |
| 2026-06-02 | $32.62 | $32.62 | 367,300 | — | — |
| 2026-06-01 | $33.10 | $33.10 | 283,100 | — | — |
| 2026-05-29 | $33.61 | $33.61 | 570,700 | — | — |
| 2026-05-28 | $34.34 | $34.34 | 218,700 | — | — |
| 2026-05-27 | $34.16 | $34.16 | 138,500 | — | — |
| 2026-05-26 | $33.89 | $33.89 | 108,700 | — | — |
| 2026-05-22 | $35.01 | $35.01 | 185,600 | — | — |
| 2026-05-21 | $35.06 | $35.06 | 668,500 | — | — |
| 2026-05-20 | $35.94 | $35.94 | 184,200 | — | — |
| 2026-05-19 | $36.99 | $36.99 | 203,600 | — | — |
| 2026-05-18 | $36.79 | $36.79 | 216,900 | — | — |
| 2026-05-15 | $36.49 | $36.49 | 196,200 | — | — |
| 2026-05-14 | $36.45 | $36.45 | 337,800 | — | — |
| 2026-05-13 | $37.30 | $37.30 | 170,300 | — | — |
| 2026-05-12 | $36.00 | $36.00 | 90,900 | — | — |
| 2026-05-11 | $35.67 | $35.67 | 93,300 | — | — |
| 2026-05-08 | $35.64 | $35.64 | 195,200 | — | — |
| 2026-05-07 | $35.50 | $35.50 | 197,600 | — | — |
| 2026-05-06 | $35.25 | $35.25 | 88,000 | — | — |
| 2026-05-05 | $35.36 | $35.36 | 49,500 | — | — |
| 2026-05-04 | $35.91 | $35.91 | 90,400 | — | — |
| 2026-05-01 | $35.89 | $35.89 | 52,500 | — | — |
| 2026-04-30 | $36.10 | $36.10 | 137,500 | — | — |
| 2026-04-29 | $35.50 | $35.50 | 253,000 | — | — |
| 2026-04-28 | $35.39 | $35.39 | 43,100 | — | — |
| 2026-04-27 | $35.85 | $35.85 | 65,200 | — | — |
| 2026-04-24 | $35.62 | $35.62 | 104,300 | — | — |
| 2026-04-23 | $35.99 | $35.99 | 93,000 | — | — |
| 2026-04-22 | $35.76 | $35.76 | 144,400 | — | — |
| 2026-04-21 | $35.78 | $35.78 | 84,100 | — | — |
| 2026-04-20 | $35.80 | $35.80 | 159,700 | — | — |
| 2026-04-17 | $35.76 | $35.76 | 244,200 | — | — |
| 2026-04-16 | $37.51 | $37.51 | 361,800 | — | — |
| 2026-04-15 | $35.97 | $35.97 | 171,000 | — | — |
| 2026-04-14 | $35.45 | $35.45 | 313,500 | — | — |
| 2026-04-13 | $37.26 | $37.26 | 269,800 | — | — |
| 2026-04-10 | $35.87 | $35.87 | 147,800 | — | — |
| 2026-04-09 | $35.35 | $35.35 | 737,900 | — | — |
| 2026-04-08 | $35.75 | $35.75 | 1,742,000 | — | — |
| 2026-04-07 | $45.34 | $45.34 | 210,500 | — | — |
| 2026-04-06 | $42.94 | $42.94 | 99,800 | — | — |
| 2026-04-02 | $43.73 | $43.73 | 186,400 | — | — |
| 2026-04-01 | $45.00 | $45.00 | 372,700 | — | — |
| 2026-03-31 | $49.99 | $49.99 | 327,900 | — | — |
| 2026-03-30 | $44.44 | $44.44 | 213,700 | — | — |
| 2026-03-27 | $43.40 | $43.40 | 425,400 | — | — |
| 2026-03-26 | $34.55 | $34.55 | 112,600 | — | — |
| 2026-03-25 | $31.95 | $31.95 | 75,100 | — | — |
| 2026-03-24 | $31.61 | $31.61 | 38,800 | — | — |
| 2026-03-23 | $31.00 | $31.00 | 61,200 | — | — |
| 2026-03-20 | $31.92 | $31.92 | 87,400 | — | — |
| 2026-03-19 | $31.73 | $31.73 | 90,000 | — | — |
| 2026-03-18 | $31.81 | $31.81 | 60,400 | — | — |
| 2026-03-17 | $32.07 | $32.07 | 68,100 | — | — |
| 2026-03-16 | $29.72 | $29.72 | 89,300 | — | — |
| 2026-03-13 | $28.68 | $28.68 | 60,400 | — | — |
| 2026-03-12 | $29.39 | $29.39 | 50,400 | — | — |
| 2026-03-11 | $30.59 | $30.59 | 52,000 | — | — |
| 2026-03-10 | $30.00 | $30.00 | 78,300 | — | — |
| 2026-03-09 | $30.96 | $30.96 | 85,900 | — | — |
| 2026-03-06 | $31.00 | $31.00 | 140,900 | — | — |
| 2026-03-05 | $31.00 | $31.00 | 109,600 | — | — |
| 2026-03-04 | $31.00 | $31.00 | 106,200 | — | — |
| 2026-03-03 | $31.00 | $31.00 | 67,900 | — | — |
| 2026-03-02 | $32.20 | $32.20 | 57,100 | — | — |
| 2026-02-27 | $31.70 | $31.70 | 251,800 | — | — |
| 2026-02-26 | $30.97 | $30.97 | 35,000 | — | — |
| 2026-02-25 | $31.00 | $31.00 | 65,600 | — | — |
| 2026-02-24 | $31.27 | $31.27 | 164,300 | — | — |
| 2026-02-23 | $31.07 | $31.07 | 62,500 | — | — |
| 2026-02-20 | $30.06 | $30.06 | 37,100 | — | — |
| 2026-02-19 | $30.00 | $30.00 | 17,100 | — | — |
| 2026-02-18 | $29.90 | $29.90 | 98,600 | — | — |
| 2026-02-17 | $28.85 | $28.85 | 41,800 | — | — |
| 2026-02-13 | $28.10 | $28.10 | 17,500 | — | — |
| 2026-02-12 | $27.78 | $27.78 | 20,500 | — | — |
| 2026-02-11 | $28.63 | $28.63 | 40,300 | — | — |
| 2026-02-10 | $28.78 | $28.78 | 36,800 | — | — |
| 2026-02-09 | $29.22 | $29.22 | 52,800 | — | — |
| 2026-02-06 | $28.62 | $28.62 | 32,800 | — | — |
| 2026-02-05 | $27.11 | $27.11 | 30,000 | — | — |
| 2026-02-04 | $27.93 | $27.93 | 46,600 | — | — |
| 2026-02-03 | $27.94 | $27.94 | 61,400 | — | — |
| 2026-02-02 | $28.29 | $28.29 | 69,100 | — | — |
| 2026-01-30 | $29.94 | $29.94 | 126,500 | — | — |
| 2026-01-29 | $30.18 | $30.18 | 210,400 | — | — |
| 2026-01-28 | $28.57 | $28.57 | 35,200 | — | — |
| 2026-01-27 | $28.64 | $28.64 | 36,100 | — | — |
| 2026-01-26 | $27.79 | $27.79 | 17,800 | — | — |
| 2026-01-23 | $27.50 | $27.50 | 21,800 | — | — |
| 2026-01-22 | $27.72 | $27.72 | 31,200 | — | — |
| 2026-01-21 | $27.90 | $27.90 | 67,600 | — | — |
| 2026-01-20 | $27.36 | $27.36 | 34,000 | — | — |
| 2026-01-16 | $26.80 | $26.80 | 19,800 | — | — |
| 2026-01-15 | $26.30 | $26.30 | 32,900 | — | — |
| 2026-01-14 | $27.15 | $27.15 | 55,000 | — | — |
| 2026-01-13 | $27.27 | $27.27 | 37,500 | — | — |
| 2026-01-12 | $26.61 | $26.61 | 37,700 | — | — |
| 2026-01-09 | $26.19 | $26.19 | 27,900 | — | — |
| 2026-01-08 | $26.96 | $26.96 | 38,600 | — | — |
| 2026-01-07 | $25.81 | $25.81 | 16,400 | — | — |
| 2026-01-06 | $25.83 | $25.83 | 17,100 | — | — |
| 2026-01-05 | $26.70 | $26.70 | 27,900 | — | — |
| 2026-01-02 | $27.88 | $27.88 | 54,800 | — | — |