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 | — | — | — | $44.87 | 8,381 |
| 2026-09-03 | — | — | — | $45.30 | 2,577 |
| 2026-09-02 | — | — | — | $44.22 | 4,336 |
| 2026-09-01 | — | — | — | $44.40 | 2,333 |
| 2026-08-31 | — | — | — | $44.87 | 2,249 |
| 2026-08-28 | — | — | — | $44.86 | 1,746 |
| 2026-08-27 | $45.09 | $45.09 | 79,500 | $44.18 | 2,180 |
| 2026-08-26 | $44.34 | $44.34 | 90,200 | $45.69 | 4,920 |
| 2026-08-25 | $45.45 | $45.45 | 102,100 | $45.46 | 4,392 |
| 2026-08-24 | $45.64 | $45.64 | 74,500 | $45.29 | 2,496 |
| 2026-08-21 | $45.49 | $45.49 | 102,100 | $45.41 | 2,062 |
| 2026-08-20 | $45.29 | $45.29 | 64,900 | $44.55 | 2,935 |
| 2026-08-19 | $44.85 | $44.85 | 92,300 | $45.73 | 3,864 |
| 2026-08-18 | $45.64 | $45.64 | 79,600 | $45.69 | 3,500 |
| 2026-08-17 | $45.66 | $45.66 | 74,900 | $45.80 | 5,959 |
| 2026-08-14 | $46.13 | $46.13 | 51,300 | $46.09 | 1,286 |
| 2026-08-13 | $46.00 | $46.00 | 60,600 | $46.09 | 2,705 |
| 2026-08-12 | $45.50 | $45.50 | 98,600 | $44.81 | 3,923 |
| 2026-08-11 | $44.91 | $44.91 | 109,400 | $44.48 | 2,631 |
| 2026-08-10 | $44.28 | $44.28 | 93,200 | $44.21 | 2,611 |
| 2026-08-07 | $44.31 | $44.31 | 84,800 | $44.02 | 2,026 |
| 2026-08-06 | $44.22 | $44.22 | 102,100 | $44.41 | 3,528 |
| 2026-08-05 | $44.27 | $44.27 | 99,900 | $44.32 | 6,841 |
| 2026-08-04 | $44.12 | $44.12 | 115,000 | $44.33 | 6,614 |
| 2026-08-03 | $43.98 | $43.98 | 132,600 | $44.78 | 4,564 |
| 2026-07-31 | $43.84 | $43.84 | 79,400 | $43.79 | 2,488 |
| 2026-07-30 | $43.70 | $43.70 | 138,300 | $43.87 | 5,933 |
| 2026-07-29 | $44.37 | $44.37 | 213,000 | $43.04 | 10,713 |
| 2026-07-28 | $43.65 | $43.65 | 199,000 | $42.55 | 11,001 |
| 2026-07-27 | $42.19 | $42.19 | 171,600 | $43.46 | 9,778 |
| 2026-07-24 | $42.75 | $42.75 | 230,800 | $42.54 | 9,334 |
| 2026-07-23 | $42.39 | $42.39 | 207,700 | $41.45 | 9,887 |
| 2026-07-22 | $40.14 | $40.14 | 173,900 | $40.07 | 4,550 |
| 2026-07-21 | $40.07 | $40.07 | 66,900 | $40.00 | 2,603 |
| 2026-07-20 | $40.04 | $40.04 | 99,700 | $40.61 | 3,799 |
| 2026-07-17 | $40.62 | $40.62 | 104,500 | — | — |
| 2026-07-16 | $41.89 | $41.89 | 128,600 | — | — |
| 2026-07-15 | $40.55 | $40.55 | 89,100 | — | — |
| 2026-07-14 | $40.26 | $40.26 | 94,500 | — | — |
| 2026-07-13 | $40.65 | $40.65 | 67,100 | — | — |
| 2026-07-10 | $39.85 | $39.85 | 58,500 | — | — |
| 2026-07-09 | $39.75 | $39.75 | 108,200 | — | — |
| 2026-07-08 | $38.86 | $38.86 | 111,700 | — | — |
| 2026-07-07 | $40.42 | $40.42 | 144,200 | — | — |
| 2026-07-06 | $40.45 | $40.45 | 127,300 | — | — |
| 2026-07-02 | $40.00 | $40.00 | 143,400 | — | — |
| 2026-07-01 | $40.92 | $40.92 | 167,900 | — | — |
| 2026-06-30 | $40.40 | $40.40 | 147,700 | — | — |
| 2026-06-29 | $40.31 | $40.31 | 104,300 | — | — |
| 2026-06-26 | $40.78 | $40.78 | 680,600 | — | — |
| 2026-06-25 | $40.35 | $40.35 | 64,000 | — | — |
| 2026-06-24 | $40.63 | $40.63 | 97,400 | — | — |
| 2026-06-23 | $39.87 | $39.87 | 75,500 | — | — |
| 2026-06-22 | $38.78 | $38.78 | 71,200 | — | — |
| 2026-06-18 | $38.99 | $38.99 | 274,200 | — | — |
| 2026-06-17 | $38.47 | $38.47 | 100,400 | — | — |
| 2026-06-16 | $39.46 | $39.46 | 106,500 | — | — |
| 2026-06-15 | $39.36 | $39.36 | 120,900 | — | — |
| 2026-06-12 | $40.08 | $40.08 | 89,900 | — | — |
| 2026-06-11 | $39.45 | $39.45 | 133,600 | — | — |
| 2026-06-10 | $40.09 | $40.09 | 126,700 | — | — |
| 2026-06-09 | $40.00 | $40.00 | 103,600 | — | — |
| 2026-06-08 | $39.65 | $39.65 | 102,400 | — | — |
| 2026-06-05 | $39.21 | $39.21 | 103,600 | — | — |
| 2026-06-04 | $39.32 | $39.32 | 93,700 | — | — |
| 2026-06-03 | $37.64 | $37.64 | 84,500 | — | — |
| 2026-06-02 | $38.16 | $38.16 | 67,300 | — | — |
| 2026-06-01 | $37.97 | $37.97 | 64,500 | — | — |
| 2026-05-29 | $38.26 | $38.26 | 46,500 | — | — |
| 2026-05-28 | $38.32 | $38.32 | 64,300 | — | — |
| 2026-05-27 | $38.41 | $38.41 | 85,400 | — | — |
| 2026-05-26 | $38.51 | $38.51 | 106,400 | — | — |
| 2026-05-22 | $38.08 | $38.08 | 55,300 | — | — |
| 2026-05-21 | $37.92 | $37.92 | 73,200 | — | — |
| 2026-05-20 | $37.79 | $37.79 | 82,300 | — | — |
| 2026-05-19 | $36.67 | $36.67 | 97,100 | — | — |
| 2026-05-18 | $36.91 | $36.91 | 78,800 | — | — |
| 2026-05-15 | $36.97 | $36.97 | 84,900 | — | — |
| 2026-05-14 | $37.00 | $37.00 | 80,800 | — | — |
| 2026-05-13 | $36.70 | $36.70 | 84,300 | — | — |
| 2026-05-12 | $37.24 | $37.24 | 56,700 | — | — |
| 2026-05-11 | $37.13 | $37.13 | 91,100 | — | — |
| 2026-05-08 | $38.48 | $38.48 | 76,400 | — | — |
| 2026-05-07 | $38.30 | $38.30 | 85,900 | — | — |
| 2026-05-06 | $37.90 | $37.90 | 81,700 | — | — |
| 2026-05-05 | $37.31 | $37.31 | 77,000 | — | — |
| 2026-05-04 | $36.50 | $36.50 | 62,500 | — | — |
| 2026-05-01 | $37.80 | $37.80 | 84,600 | — | — |
| 2026-04-30 | $37.34 | $37.34 | 73,700 | — | — |
| 2026-04-29 | $37.26 | $37.26 | 90,600 | — | — |
| 2026-04-28 | $38.05 | $38.05 | 79,700 | — | — |
| 2026-04-27 | $37.69 | $37.69 | 95,300 | — | — |
| 2026-04-24 | $37.51 | $37.51 | 205,600 | — | — |
| 2026-04-23 | $38.63 | $38.63 | 239,400 | — | — |
| 2026-04-22 | $40.53 | $40.53 | 68,600 | — | — |
| 2026-04-21 | $40.95 | $40.95 | 48,200 | — | — |
| 2026-04-20 | $41.78 | $41.78 | 46,600 | — | — |
| 2026-04-17 | $42.12 | $42.12 | 116,700 | — | — |
| 2026-04-16 | $41.07 | $41.07 | 52,700 | — | — |
| 2026-04-15 | $41.24 | $41.24 | 42,100 | — | — |
| 2026-04-14 | $41.56 | $41.56 | 64,900 | — | — |
| 2026-04-13 | $41.59 | $41.59 | 104,900 | — | — |
| 2026-04-10 | $41.22 | $41.22 | 80,400 | — | — |
| 2026-04-09 | $41.34 | $41.34 | 98,600 | — | — |
| 2026-04-08 | $40.50 | $40.50 | 147,200 | — | — |
| 2026-04-07 | $39.36 | $39.36 | 76,700 | — | — |
| 2026-04-06 | $38.75 | $38.75 | 75,000 | — | — |
| 2026-04-02 | $38.55 | $38.55 | 44,500 | — | — |
| 2026-04-01 | $38.59 | $38.59 | 70,400 | — | — |
| 2026-03-31 | $37.83 | $37.83 | 88,000 | — | — |
| 2026-03-30 | $37.44 | $37.44 | 60,000 | — | — |
| 2026-03-27 | $37.19 | $37.19 | 84,600 | — | — |
| 2026-03-26 | $37.68 | $37.68 | 70,000 | — | — |
| 2026-03-25 | $37.61 | $37.61 | 49,500 | — | — |
| 2026-03-24 | $37.78 | $37.78 | 81,400 | — | — |
| 2026-03-23 | $37.86 | $37.86 | 83,000 | — | — |
| 2026-03-20 | $37.06 | $37.06 | 142,500 | — | — |
| 2026-03-19 | $36.48 | $36.48 | 179,700 | — | — |
| 2026-03-18 | $36.48 | $36.48 | 82,000 | — | — |
| 2026-03-17 | $37.52 | $37.52 | 57,000 | — | — |
| 2026-03-16 | $37.91 | $37.91 | 63,400 | — | — |
| 2026-03-13 | $37.34 | $37.34 | 42,900 | — | — |
| 2026-03-12 | $37.68 | $37.68 | 41,200 | — | — |
| 2026-03-11 | $37.69 | $37.69 | 45,300 | — | — |
| 2026-03-10 | $38.33 | $38.33 | 55,300 | — | — |
| 2026-03-09 | $38.27 | $38.27 | 73,100 | — | — |
| 2026-03-06 | $38.59 | $38.59 | 55,800 | — | — |
| 2026-03-05 | $39.18 | $39.18 | 68,400 | — | — |
| 2026-03-04 | $40.12 | $40.12 | 57,600 | — | — |
| 2026-03-03 | $40.04 | $40.04 | 47,700 | — | — |
| 2026-03-02 | $40.22 | $40.22 | 88,700 | — | — |
| 2026-02-27 | $39.61 | $39.61 | 96,000 | — | — |
| 2026-02-26 | $40.97 | $40.97 | 77,200 | — | — |
| 2026-02-25 | $40.96 | $40.96 | 53,500 | — | — |
| 2026-02-24 | $39.78 | $39.78 | 58,200 | — | — |
| 2026-02-23 | $39.91 | $39.91 | 86,300 | — | — |
| 2026-02-20 | $41.94 | $41.94 | 46,700 | — | — |
| 2026-02-19 | $41.91 | $41.91 | 68,400 | — | — |
| 2026-02-18 | $41.66 | $41.66 | 57,500 | — | — |
| 2026-02-17 | $42.73 | $42.73 | 66,900 | — | — |
| 2026-02-13 | $42.44 | $42.44 | 78,000 | — | — |
| 2026-02-12 | $41.61 | $41.61 | 109,300 | — | — |
| 2026-02-11 | $41.75 | $41.75 | 50,100 | — | — |
| 2026-02-10 | $42.91 | $42.91 | 57,500 | — | — |
| 2026-02-09 | $43.29 | $43.29 | 53,500 | — | — |
| 2026-02-06 | $43.46 | $43.46 | 93,800 | — | — |
| 2026-02-05 | $42.64 | $42.64 | 84,800 | — | — |
| 2026-02-04 | $43.36 | $43.36 | 125,000 | — | — |
| 2026-02-03 | $42.21 | $42.21 | 90,500 | — | — |
| 2026-02-02 | $42.13 | $42.13 | 82,100 | — | — |
| 2026-01-30 | $40.56 | $40.56 | 72,100 | — | — |
| 2026-01-29 | $40.18 | $40.18 | 27,300 | — | — |
| 2026-01-28 | $39.46 | $39.46 | 60,100 | — | — |
| 2026-01-27 | $39.85 | $39.85 | 78,800 | — | — |
| 2026-01-26 | $39.75 | $39.75 | 52,100 | — | — |
| 2026-01-23 | $40.47 | $40.47 | 155,800 | — | — |
| 2026-01-22 | $42.33 | $42.33 | 156,800 | — | — |
| 2026-01-21 | $40.24 | $40.24 | 196,700 | — | — |
| 2026-01-20 | $38.28 | $38.28 | 101,100 | — | — |
| 2026-01-16 | $38.12 | $38.12 | 48,100 | — | — |
| 2026-01-15 | $38.54 | $38.54 | 46,800 | — | — |
| 2026-01-14 | $38.27 | $38.27 | 37,900 | — | — |
| 2026-01-13 | $37.90 | $37.90 | 27,500 | — | — |
| 2026-01-12 | $37.94 | $37.94 | 37,800 | — | — |
| 2026-01-09 | $38.19 | $38.19 | 45,100 | — | — |
| 2026-01-08 | $38.81 | $38.81 | 47,800 | — | — |
| 2026-01-07 | $38.01 | $38.01 | 51,800 | — | — |
| 2026-01-06 | $38.45 | $38.45 | 79,100 | — | — |
| 2026-01-05 | $38.31 | $38.31 | 77,000 | — | — |
| 2026-01-02 | $37.43 | $37.43 | 121,200 | — | — |