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
- 2021-09-22 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 | — | — | — | $33.40 | 462,716 |
| 2026-09-03 | — | — | — | $34.38 | 486,926 |
| 2026-09-02 | — | — | — | $32.81 | 557,055 |
| 2026-09-01 | — | — | — | $33.93 | 555,766 |
| 2026-08-31 | — | — | — | $35.21 | 718,155 |
| 2026-08-28 | — | — | — | $35.16 | 872,501 |
| 2026-08-27 | $35.17 | $35.17 | 15,352,500 | $37.05 | 1,007,926 |
| 2026-08-26 | $36.97 | $36.97 | 9,303,100 | $36.36 | 791,872 |
| 2026-08-25 | $36.80 | $36.80 | 7,458,700 | $36.36 | 572,303 |
| 2026-08-24 | $36.71 | $36.71 | 7,408,500 | $36.63 | 525,505 |
| 2026-08-21 | $36.64 | $36.64 | 7,896,500 | $35.48 | 541,415 |
| 2026-08-20 | $35.32 | $35.32 | 5,225,800 | $35.24 | 473,685 |
| 2026-08-19 | $35.16 | $35.16 | 7,523,000 | $34.93 | 470,640 |
| 2026-08-18 | $34.95 | $34.95 | 9,467,400 | $34.40 | 576,422 |
| 2026-08-17 | $34.32 | $34.32 | 8,741,200 | $34.12 | 517,943 |
| 2026-08-14 | $34.75 | $34.75 | 7,253,200 | $35.30 | 500,055 |
| 2026-08-13 | $35.22 | $35.22 | 8,015,600 | $34.50 | 515,590 |
| 2026-08-12 | $34.06 | $34.06 | 13,227,600 | $34.54 | 812,153 |
| 2026-08-11 | $34.88 | $34.88 | 6,799,900 | $35.46 | 485,924 |
| 2026-08-10 | $35.69 | $35.69 | 8,964,500 | $34.46 | 747,247 |
| 2026-08-07 | $34.48 | $34.48 | 10,403,300 | $34.93 | 915,143 |
| 2026-08-06 | $34.72 | $34.72 | 8,804,500 | $34.86 | 442,487 |
| 2026-08-05 | $34.80 | $34.80 | 20,694,000 | $35.12 | 1,446,171 |
| 2026-08-04 | $33.81 | $33.81 | 16,938,500 | $32.35 | 1,022,411 |
| 2026-08-03 | $32.79 | $32.79 | 8,464,100 | $32.74 | 751,273 |
| 2026-07-31 | $32.27 | $32.27 | 8,561,800 | $32.41 | 643,055 |
| 2026-07-30 | $32.85 | $32.85 | 9,109,200 | $31.82 | 749,158 |
| 2026-07-29 | $32.60 | $32.60 | 8,121,000 | $32.15 | 486,472 |
| 2026-07-28 | $32.34 | $32.34 | 13,342,300 | $31.09 | 1,051,857 |
| 2026-07-27 | $30.84 | $30.84 | 12,002,500 | $29.88 | 644,490 |
| 2026-07-24 | $29.04 | $29.04 | 5,425,700 | $28.88 | 357,029 |
| 2026-07-23 | $28.40 | $28.40 | 12,881,400 | $29.36 | 666,857 |
| 2026-07-22 | $29.21 | $29.21 | 12,281,600 | $30.64 | 706,620 |
| 2026-07-21 | $30.37 | $30.37 | 8,828,900 | $30.55 | 456,853 |
| 2026-07-20 | $30.85 | $30.85 | 8,532,600 | $29.95 | 588,166 |
| 2026-07-17 | $30.08 | $30.08 | 7,860,900 | — | — |
| 2026-07-16 | $30.33 | $30.33 | 8,228,300 | — | — |
| 2026-07-15 | $30.39 | $30.39 | 10,589,300 | — | — |
| 2026-07-14 | $30.00 | $30.00 | 7,639,900 | — | — |
| 2026-07-13 | $29.96 | $29.96 | 8,925,300 | — | — |
| 2026-07-10 | $29.32 | $29.32 | 7,151,400 | — | — |
| 2026-07-09 | $28.85 | $28.85 | 12,178,900 | — | — |
| 2026-07-08 | $28.57 | $28.57 | 12,246,000 | — | — |
| 2026-07-07 | $29.61 | $29.61 | 11,808,100 | — | — |
| 2026-07-06 | $29.48 | $29.48 | 9,928,700 | — | — |
| 2026-07-02 | $28.82 | $28.82 | 10,283,600 | — | — |
| 2026-07-01 | $28.71 | $28.71 | 12,871,800 | — | — |
| 2026-06-30 | $27.82 | $27.82 | 71,537,000 | — | — |
| 2026-06-29 | $28.16 | $28.16 | 18,572,700 | — | — |
| 2026-06-26 | $27.08 | $27.08 | 18,266,900 | — | — |
| 2026-06-25 | $25.77 | $25.77 | 14,447,800 | — | — |
| 2026-06-24 | $26.02 | $26.02 | 15,639,900 | — | — |
| 2026-06-23 | $24.51 | $24.51 | 7,189,300 | — | — |
| 2026-06-22 | $24.26 | $24.26 | 10,932,800 | — | — |
| 2026-06-18 | $24.66 | $24.66 | 13,043,000 | — | — |
| 2026-06-17 | $24.41 | $24.41 | 11,511,400 | — | — |
| 2026-06-16 | $25.07 | $25.07 | 7,479,000 | — | — |
| 2026-06-15 | $25.05 | $25.05 | 9,828,600 | — | — |
| 2026-06-12 | $24.82 | $24.82 | 6,443,000 | — | — |
| 2026-06-11 | $24.69 | $24.69 | 6,496,600 | — | — |
| 2026-06-10 | $24.30 | $24.30 | 7,941,100 | — | — |
| 2026-06-09 | $25.00 | $25.00 | 11,340,300 | — | — |
| 2026-06-08 | $24.10 | $24.10 | 13,295,500 | — | — |
| 2026-06-05 | $24.64 | $24.64 | 9,181,800 | — | — |
| 2026-06-04 | $25.22 | $25.22 | 6,859,400 | — | — |
| 2026-06-03 | $25.07 | $25.07 | 12,343,800 | — | — |
| 2026-06-02 | $26.35 | $26.35 | 12,050,300 | — | — |
| 2026-06-01 | $27.74 | $27.74 | 16,088,800 | — | — |
| 2026-05-29 | $26.03 | $26.03 | 14,608,400 | — | — |
| 2026-05-28 | $24.96 | $24.96 | 9,200,000 | — | — |
| 2026-05-27 | $24.50 | $24.50 | 13,560,500 | — | — |
| 2026-05-26 | $23.32 | $23.32 | 13,000,600 | — | — |
| 2026-05-22 | $23.16 | $23.16 | 7,536,300 | — | — |
| 2026-05-21 | $23.04 | $23.04 | 7,110,700 | — | — |
| 2026-05-20 | $23.32 | $23.32 | 13,598,300 | — | — |
| 2026-05-19 | $23.22 | $23.22 | 22,078,100 | — | — |
| 2026-05-18 | $22.64 | $22.64 | 15,074,500 | — | — |
| 2026-05-15 | $23.05 | $23.05 | 12,702,300 | — | — |
| 2026-05-14 | $23.07 | $23.07 | 11,179,500 | — | — |
| 2026-05-13 | $22.33 | $22.33 | 16,465,800 | — | — |
| 2026-05-12 | $23.26 | $23.26 | 22,295,300 | — | — |
| 2026-05-11 | $24.19 | $24.19 | 14,592,500 | — | — |
| 2026-05-08 | $25.05 | $25.05 | 34,891,600 | — | — |
| 2026-05-07 | $29.38 | $29.38 | 16,362,500 | — | — |
| 2026-05-06 | $28.31 | $28.31 | 7,568,800 | — | — |
| 2026-05-05 | $28.54 | $28.54 | 14,293,800 | — | — |
| 2026-05-04 | $29.41 | $29.41 | 11,342,600 | — | — |
| 2026-05-01 | $29.11 | $29.11 | 7,939,400 | — | — |
| 2026-04-30 | $28.52 | $28.52 | 7,423,500 | — | — |
| 2026-04-29 | $28.62 | $28.62 | 5,833,500 | — | — |
| 2026-04-28 | $28.99 | $28.99 | 7,327,600 | — | — |
| 2026-04-27 | $28.65 | $28.65 | 8,090,100 | — | — |
| 2026-04-24 | $29.04 | $29.04 | 12,284,700 | — | — |
| 2026-04-23 | $27.92 | $27.92 | 8,967,000 | — | — |
| 2026-04-22 | $29.46 | $29.46 | 5,780,700 | — | — |
| 2026-04-21 | $28.67 | $28.67 | 7,804,200 | — | — |
| 2026-04-20 | $29.18 | $29.18 | 7,642,700 | — | — |
| 2026-04-17 | $29.08 | $29.08 | 8,639,800 | — | — |
| 2026-04-16 | $28.50 | $28.50 | 7,676,700 | — | — |
| 2026-04-15 | $28.16 | $28.16 | 8,413,400 | — | — |
| 2026-04-14 | $27.10 | $27.10 | 8,169,500 | — | — |
| 2026-04-13 | $27.15 | $27.15 | 12,235,400 | — | — |
| 2026-04-10 | $25.40 | $25.40 | 11,672,400 | — | — |
| 2026-04-09 | $25.96 | $25.96 | 9,915,300 | — | — |
| 2026-04-08 | $26.21 | $26.21 | 7,567,600 | — | — |
| 2026-04-07 | $25.97 | $25.97 | 6,817,500 | — | — |
| 2026-04-06 | $27.02 | $27.02 | 7,689,400 | — | — |
| 2026-04-02 | $26.47 | $26.47 | 9,601,400 | — | — |
| 2026-04-01 | $26.07 | $26.07 | 12,398,900 | — | — |
| 2026-03-31 | $26.51 | $26.51 | 9,521,400 | — | — |
| 2026-03-30 | $26.06 | $26.06 | 9,024,200 | — | — |
| 2026-03-27 | $25.64 | $25.64 | 13,564,500 | — | — |
| 2026-03-26 | $26.39 | $26.39 | 10,213,200 | — | — |
| 2026-03-25 | $26.81 | $26.81 | 10,803,700 | — | — |
| 2026-03-24 | $26.61 | $26.61 | 13,680,700 | — | — |
| 2026-03-23 | $27.56 | $27.56 | 9,995,700 | — | — |
| 2026-03-20 | $27.46 | $27.46 | 10,949,700 | — | — |
| 2026-03-19 | $27.40 | $27.40 | 7,242,900 | — | — |
| 2026-03-18 | $27.85 | $27.85 | 9,467,200 | — | — |
| 2026-03-17 | $28.39 | $28.39 | 7,974,100 | — | — |
| 2026-03-16 | $28.10 | $28.10 | 10,595,300 | — | — |
| 2026-03-13 | $27.60 | $27.60 | 8,303,000 | — | — |
| 2026-03-12 | $27.60 | $27.60 | 13,034,200 | — | — |
| 2026-03-11 | $28.70 | $28.70 | 6,260,100 | — | — |
| 2026-03-10 | $28.90 | $28.90 | 8,201,100 | — | — |
| 2026-03-09 | $29.49 | $29.49 | 12,204,500 | — | — |
| 2026-03-06 | $30.29 | $30.29 | 16,168,000 | — | — |
| 2026-03-05 | $30.51 | $30.51 | 18,150,500 | — | — |
| 2026-03-04 | $29.47 | $29.47 | 10,698,500 | — | — |
| 2026-03-03 | $29.11 | $29.11 | 16,631,100 | — | — |
| 2026-03-02 | $27.57 | $27.57 | 9,734,500 | — | — |
| 2026-02-27 | $27.31 | $27.31 | 11,318,600 | — | — |
| 2026-02-26 | $27.75 | $27.75 | 11,445,100 | — | — |
| 2026-02-25 | $26.81 | $26.81 | 10,438,200 | — | — |
| 2026-02-24 | $25.57 | $25.57 | 11,271,600 | — | — |
| 2026-02-23 | $25.07 | $25.07 | 14,824,600 | — | — |
| 2026-02-20 | $27.07 | $27.07 | 8,934,600 | — | — |
| 2026-02-19 | $27.64 | $27.64 | 7,632,500 | — | — |
| 2026-02-18 | $27.67 | $27.67 | 11,444,700 | — | — |
| 2026-02-17 | $27.66 | $27.66 | 15,925,700 | — | — |
| 2026-02-13 | $27.33 | $27.33 | 33,958,200 | — | — |
| 2026-02-12 | $26.14 | $26.14 | 24,511,800 | — | — |
| 2026-02-11 | $28.02 | $28.02 | 17,346,700 | — | — |
| 2026-02-10 | $29.47 | $29.47 | 12,715,700 | — | — |
| 2026-02-09 | $28.65 | $28.65 | 15,525,300 | — | — |
| 2026-02-06 | $27.73 | $27.73 | 14,962,600 | — | — |
| 2026-02-05 | $27.05 | $27.05 | 18,110,900 | — | — |
| 2026-02-04 | $28.32 | $28.32 | 22,148,500 | — | — |
| 2026-02-03 | $28.25 | $28.25 | 23,428,900 | — | — |
| 2026-02-02 | $31.52 | $31.52 | 8,136,200 | — | — |
| 2026-01-30 | $31.11 | $31.11 | 9,938,000 | — | — |
| 2026-01-29 | $31.09 | $31.09 | 10,162,800 | — | — |
| 2026-01-28 | $31.86 | $31.86 | 12,471,400 | — | — |
| 2026-01-27 | $32.48 | $32.48 | 8,283,700 | — | — |
| 2026-01-26 | $33.50 | $33.50 | 7,181,500 | — | — |
| 2026-01-23 | $33.80 | $33.80 | 9,205,300 | — | — |
| 2026-01-22 | $34.21 | $34.21 | 7,617,000 | — | — |
| 2026-01-21 | $33.15 | $33.15 | 8,212,800 | — | — |
| 2026-01-20 | $32.76 | $32.76 | 13,241,000 | — | — |
| 2026-01-16 | $33.52 | $33.52 | 9,261,900 | — | — |
| 2026-01-15 | $33.76 | $33.76 | 11,043,100 | — | — |
| 2026-01-14 | $35.66 | $35.66 | 8,111,400 | — | — |
| 2026-01-13 | $34.80 | $34.80 | 9,584,200 | — | — |
| 2026-01-12 | $36.20 | $36.20 | 7,184,100 | — | — |
| 2026-01-09 | $35.46 | $35.46 | 6,926,600 | — | — |
| 2026-01-08 | $36.62 | $36.62 | 9,096,000 | — | — |
| 2026-01-07 | $36.66 | $36.66 | 6,807,200 | — | — |
| 2026-01-06 | $36.07 | $36.07 | 9,839,000 | — | — |
| 2026-01-05 | $34.50 | $34.50 | 11,934,000 | — | — |
| 2026-01-02 | $34.02 | $34.02 | 10,026,600 | — | — |