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
- 2022-08-30 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 | — | — | — | $33.93 | 12,927 |
| 2026-09-03 | — | — | — | $35.00 | 29,093 |
| 2026-09-02 | — | — | — | $33.49 | 32,139 |
| 2026-09-01 | — | — | — | $32.50 | 21,488 |
| 2026-08-31 | — | — | — | $33.47 | 25,199 |
| 2026-08-28 | — | — | — | $35.28 | 32,875 |
| 2026-08-27 | $35.02 | $36.55 | 295,700 | $34.91 | 22,773 |
| 2026-08-26 | $34.98 | $36.50 | 449,600 | $35.08 | 23,875 |
| 2026-08-25 | $35.70 | $37.26 | 466,800 | $34.22 | 33,975 |
| 2026-08-24 | $34.70 | $36.21 | 1,241,400 | $34.57 | 28,737 |
| 2026-08-21 | $33.79 | $35.26 | 822,600 | $34.14 | 35,851 |
| 2026-08-20 | $33.29 | $34.74 | 652,800 | $32.67 | 31,756 |
| 2026-08-19 | $32.73 | $34.16 | 577,400 | $32.25 | 33,712 |
| 2026-08-18 | $30.76 | $32.10 | 590,100 | $30.96 | 29,284 |
| 2026-08-17 | $31.64 | $33.02 | 536,000 | $31.69 | 22,942 |
| 2026-08-14 | $31.47 | $32.84 | 402,600 | $31.53 | 28,809 |
| 2026-08-13 | $31.30 | $32.66 | 516,900 | $32.06 | 19,156 |
| 2026-08-12 | $32.25 | $33.65 | 476,200 | $32.45 | 14,479 |
| 2026-08-11 | $31.98 | $33.37 | 655,100 | $31.79 | 24,634 |
| 2026-08-10 | $32.00 | $33.39 | 1,074,300 | $32.28 | 44,799 |
| 2026-08-07 | $32.62 | $34.04 | 781,500 | $33.94 | 34,741 |
| 2026-08-06 | $32.11 | $33.51 | 608,800 | $31.13 | 23,472 |
| 2026-08-05 | $31.27 | $32.63 | 871,200 | $32.01 | 43,423 |
| 2026-08-04 | $29.90 | $31.20 | 424,100 | $30.17 | 14,044 |
| 2026-08-03 | $29.26 | $30.53 | 247,000 | $28.71 | 11,444 |
| 2026-07-31 | $28.77 | $30.02 | 452,900 | $29.00 | 20,030 |
| 2026-07-30 | $29.64 | $30.93 | 383,900 | $29.33 | 17,948 |
| 2026-07-29 | $28.70 | $29.95 | 469,400 | $28.37 | 18,539 |
| 2026-07-28 | $28.57 | $29.81 | 321,200 | $28.71 | 18,121 |
| 2026-07-27 | $29.04 | $30.31 | 366,400 | $29.61 | 8,154 |
| 2026-07-24 | $29.03 | $30.29 | 535,500 | $28.59 | 12,606 |
| 2026-07-23 | $28.72 | $29.97 | 431,900 | $28.25 | 9,986 |
| 2026-07-22 | $29.22 | $30.49 | 366,000 | $29.32 | 15,709 |
| 2026-07-21 | $28.52 | $29.76 | 429,900 | $27.98 | 13,974 |
| 2026-07-20 | $27.39 | $28.58 | 356,400 | $27.32 | 8,856 |
| 2026-07-17 | $27.36 | $28.55 | 381,700 | — | — |
| 2026-07-16 | $27.16 | $28.34 | 591,900 | — | — |
| 2026-07-15 | $27.40 | $28.59 | 465,900 | — | — |
| 2026-07-14 | $27.88 | $29.09 | 412,600 | — | — |
| 2026-07-13 | $27.59 | $28.79 | 508,600 | — | — |
| 2026-07-10 | $28.10 | $29.32 | 412,900 | — | — |
| 2026-07-09 | $28.51 | $29.75 | 459,000 | — | — |
| 2026-07-08 | $27.70 | $28.91 | 661,700 | — | — |
| 2026-07-07 | $29.18 | $30.45 | 679,300 | — | — |
| 2026-07-06 | $30.08 | $31.39 | 1,022,900 | — | — |
| 2026-07-02 | $31.49 | $32.86 | 1,347,500 | — | — |
| 2026-07-01 | $30.18 | $31.49 | 876,800 | — | — |
| 2026-06-30 | $29.97 | $31.28 | 1,256,700 | — | — |
| 2026-06-29 | $30.11 | $31.42 | 1,220,000 | — | — |
| 2026-06-26 | $29.90 | $31.20 | 1,681,800 | — | — |
| 2026-06-25 | $28.17 | $29.40 | 403,800 | — | — |
| 2026-06-24 | $28.07 | $29.29 | 496,400 | — | — |
| 2026-06-23 | $28.80 | $30.05 | 569,300 | — | — |
| 2026-06-22 | $29.86 | $31.16 | 572,900 | — | — |
| 2026-06-18 | $30.05 | $31.36 | 829,200 | — | — |
| 2026-06-17 | $30.56 | $31.89 | 637,100 | — | — |
| 2026-06-16 | $31.31 | $32.67 | 504,700 | — | — |
| 2026-06-15 | $30.74 | $32.08 | 1,158,200 | — | — |
| 2026-06-12 | $29.16 | $30.43 | 888,200 | — | — |
| 2026-06-11 | $28.00 | $29.22 | 1,180,700 | — | — |
| 2026-06-10 | $26.85 | $28.02 | 900,100 | — | — |
| 2026-06-09 | $27.84 | $29.05 | 776,000 | — | — |
| 2026-06-08 | $28.47 | $29.71 | 588,900 | — | — |
| 2026-06-05 | $28.27 | $29.50 | 728,100 | — | — |
| 2026-06-04 | $30.40 | $31.72 | 397,300 | — | — |
| 2026-06-03 | $29.87 | $31.17 | 326,800 | — | — |
| 2026-06-02 | $30.93 | $32.28 | 551,500 | — | — |
| 2026-06-01 | $30.40 | $31.72 | 746,300 | — | — |
| 2026-05-29 | $31.68 | $33.00 | 671,400 | — | — |
| 2026-05-28 | $30.62 | $31.90 | 631,000 | — | — |
| 2026-05-27 | $30.60 | $31.87 | 443,600 | — | — |
| 2026-05-26 | $31.60 | $32.92 | 377,900 | — | — |
| 2026-05-22 | $30.74 | $32.02 | 693,600 | — | — |
| 2026-05-21 | $31.89 | $33.22 | 399,800 | — | — |
| 2026-05-20 | $31.72 | $33.04 | 504,000 | — | — |
| 2026-05-19 | $30.83 | $32.11 | 584,800 | — | — |
| 2026-05-18 | $31.69 | $33.01 | 733,900 | — | — |
| 2026-05-15 | $31.98 | $33.31 | 1,136,500 | — | — |
| 2026-05-14 | $34.21 | $35.64 | 514,200 | — | — |
| 2026-05-13 | $35.58 | $37.06 | 601,600 | — | — |
| 2026-05-12 | $35.33 | $36.80 | 457,100 | — | — |
| 2026-05-11 | $35.52 | $37.00 | 916,600 | — | — |
| 2026-05-08 | $33.38 | $34.77 | 568,300 | — | — |
| 2026-05-07 | $32.40 | $33.75 | 1,411,100 | — | — |
| 2026-05-06 | $32.69 | $34.05 | 667,200 | — | — |
| 2026-05-05 | $31.12 | $32.42 | 319,000 | — | — |
| 2026-05-04 | $31.34 | $32.65 | 391,300 | — | — |
| 2026-05-01 | $31.53 | $32.84 | 352,800 | — | — |
| 2026-04-30 | $31.91 | $33.24 | 586,600 | — | — |
| 2026-04-29 | $31.50 | $32.81 | 416,000 | — | — |
| 2026-04-28 | $32.25 | $33.59 | 524,900 | — | — |
| 2026-04-27 | $33.60 | $35.00 | 462,600 | — | — |
| 2026-04-24 | $33.76 | $35.17 | 696,800 | — | — |
| 2026-04-23 | $33.95 | $35.36 | 686,100 | — | — |
| 2026-04-22 | $34.38 | $35.81 | 344,400 | — | — |
| 2026-04-21 | $34.19 | $35.61 | 367,200 | — | — |
| 2026-04-20 | $36.15 | $37.66 | 333,000 | — | — |
| 2026-04-17 | $36.36 | $37.87 | 395,900 | — | — |
| 2026-04-16 | $35.38 | $36.85 | 392,700 | — | — |
| 2026-04-15 | $35.65 | $37.13 | 531,100 | — | — |
| 2026-04-14 | $35.81 | $37.30 | 519,400 | — | — |
| 2026-04-13 | $35.63 | $37.11 | 512,700 | — | — |
| 2026-04-10 | $35.63 | $37.11 | 285,300 | — | — |
| 2026-04-09 | $35.40 | $36.87 | 371,900 | — | — |
| 2026-04-08 | $35.88 | $37.37 | 632,100 | — | — |
| 2026-04-07 | $35.36 | $36.83 | 447,400 | — | — |
| 2026-04-06 | $35.31 | $36.78 | 336,100 | — | — |
| 2026-04-02 | $35.81 | $37.30 | 526,400 | — | — |
| 2026-04-01 | $35.90 | $37.40 | 536,900 | — | — |
| 2026-03-31 | $34.71 | $36.16 | 798,900 | — | — |
| 2026-03-30 | $32.87 | $34.24 | 722,700 | — | — |
| 2026-03-27 | $32.78 | $34.15 | 761,300 | — | — |
| 2026-03-26 | $31.62 | $32.94 | 650,500 | — | — |
| 2026-03-25 | $32.47 | $33.82 | 643,900 | — | — |
| 2026-03-24 | $31.95 | $33.28 | 703,300 | — | — |
| 2026-03-23 | $31.65 | $32.97 | 992,400 | — | — |
| 2026-03-20 | $30.55 | $31.82 | 1,274,200 | — | — |
| 2026-03-19 | $31.80 | $33.12 | 1,103,500 | — | — |
| 2026-03-18 | $34.07 | $35.49 | 607,200 | — | — |
| 2026-03-17 | $36.22 | $37.73 | 405,700 | — | — |
| 2026-03-16 | $36.58 | $38.10 | 642,800 | — | — |
| 2026-03-13 | $35.89 | $37.38 | 1,162,600 | — | — |
| 2026-03-12 | $37.49 | $39.05 | 523,600 | — | — |
| 2026-03-11 | $38.24 | $39.83 | 496,000 | — | — |
| 2026-03-10 | $39.13 | $40.76 | 654,600 | — | — |
| 2026-03-09 | $38.97 | $40.59 | 1,035,400 | — | — |
| 2026-03-06 | $38.72 | $40.33 | 832,000 | — | — |
| 2026-03-05 | $38.21 | $39.80 | 689,900 | — | — |
| 2026-03-04 | $39.27 | $40.91 | 599,500 | — | — |
| 2026-03-03 | $38.65 | $40.26 | 1,027,000 | — | — |
| 2026-03-02 | $41.13 | $42.84 | 723,800 | — | — |
| 2026-02-27 | $41.36 | $43.02 | 446,000 | — | — |
| 2026-02-26 | $40.41 | $42.03 | 652,500 | — | — |
| 2026-02-25 | $39.89 | $41.49 | 392,500 | — | — |
| 2026-02-24 | $39.18 | $40.75 | 356,100 | — | — |
| 2026-02-23 | $38.75 | $40.31 | 569,200 | — | — |
| 2026-02-20 | $37.71 | $39.23 | 828,600 | — | — |
| 2026-02-19 | $36.71 | $38.19 | 579,600 | — | — |
| 2026-02-18 | $35.94 | $37.38 | 521,000 | — | — |
| 2026-02-17 | $35.57 | $37.00 | 715,100 | — | — |
| 2026-02-13 | $36.19 | $37.64 | 421,700 | — | — |
| 2026-02-12 | $34.60 | $35.99 | 641,300 | — | — |
| 2026-02-11 | $37.33 | $38.83 | 520,200 | — | — |
| 2026-02-10 | $36.37 | $37.83 | 429,500 | — | — |
| 2026-02-09 | $35.69 | $37.12 | 648,100 | — | — |
| 2026-02-06 | $34.25 | $35.63 | 600,200 | — | — |
| 2026-02-05 | $32.76 | $34.08 | 888,900 | — | — |
| 2026-02-04 | $34.51 | $35.90 | 709,600 | — | — |
| 2026-02-03 | $35.04 | $36.45 | 744,000 | — | — |
| 2026-02-02 | $34.06 | $35.43 | 707,300 | — | — |
| 2026-01-30 | $33.72 | $35.08 | 1,188,800 | — | — |
| 2026-01-29 | $37.40 | $38.90 | 1,095,200 | — | — |
| 2026-01-28 | $39.46 | $41.05 | 742,200 | — | — |
| 2026-01-27 | $38.40 | $39.94 | 791,000 | — | — |
| 2026-01-26 | $38.61 | $40.16 | 926,900 | — | — |
| 2026-01-23 | $38.45 | $40.00 | 650,600 | — | — |
| 2026-01-22 | $38.87 | $40.43 | 777,300 | — | — |
| 2026-01-21 | $37.34 | $38.84 | 843,200 | — | — |
| 2026-01-20 | $38.19 | $39.73 | 732,500 | — | — |
| 2026-01-16 | $36.99 | $38.48 | 491,300 | — | — |
| 2026-01-15 | $36.43 | $37.89 | 478,400 | — | — |
| 2026-01-14 | $36.48 | $37.95 | 677,800 | — | — |
| 2026-01-13 | $36.59 | $38.06 | 698,000 | — | — |
| 2026-01-12 | $36.13 | $37.58 | 698,100 | — | — |
| 2026-01-09 | $35.10 | $36.51 | 455,900 | — | — |
| 2026-01-08 | $34.83 | $36.23 | 369,900 | — | — |
| 2026-01-07 | $34.84 | $36.24 | 416,000 | — | — |
| 2026-01-06 | $35.07 | $36.48 | 591,800 | — | — |
| 2026-01-05 | $33.34 | $34.68 | 586,600 | — | — |
| 2026-01-02 | $32.77 | $34.09 | 492,600 | — | — |