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
- 2021-05-14 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 | — | — | — | $34.87 | 63,133 |
| 2026-09-03 | — | — | — | $35.74 | 46,355 |
| 2026-09-02 | — | — | — | $34.77 | 85,379 |
| 2026-09-01 | — | — | — | $34.14 | 38,189 |
| 2026-08-31 | — | — | — | $34.00 | 52,978 |
| 2026-08-28 | — | — | — | $34.40 | 62,554 |
| 2026-08-27 | $34.60 | $34.60 | 2,781,800 | $36.30 | 103,384 |
| 2026-08-26 | $36.82 | $36.82 | 2,378,300 | $35.29 | 166,994 |
| 2026-08-25 | $35.28 | $35.28 | 2,488,200 | $34.13 | 129,655 |
| 2026-08-24 | $33.72 | $33.72 | 2,409,600 | $32.45 | 108,113 |
| 2026-08-21 | $32.28 | $32.28 | 1,288,100 | $31.53 | 54,337 |
| 2026-08-20 | $31.26 | $31.26 | 1,563,900 | $32.06 | 57,406 |
| 2026-08-19 | $32.28 | $32.28 | 1,259,600 | $33.07 | 46,980 |
| 2026-08-18 | $32.28 | $32.28 | 1,033,600 | $31.68 | 61,141 |
| 2026-08-17 | $31.63 | $31.63 | 2,748,800 | $31.59 | 109,779 |
| 2026-08-14 | $31.63 | $31.63 | 5,875,800 | $31.29 | 287,694 |
| 2026-08-13 | $28.89 | $28.89 | 1,167,700 | $30.13 | 66,877 |
| 2026-08-12 | $29.99 | $29.99 | 1,676,400 | $30.87 | 64,609 |
| 2026-08-11 | $30.29 | $30.29 | 1,915,500 | $32.04 | 168,296 |
| 2026-08-10 | $31.58 | $31.58 | 1,067,700 | $32.38 | 48,858 |
| 2026-08-07 | $32.89 | $32.89 | 1,515,200 | $32.80 | 67,087 |
| 2026-08-06 | $32.02 | $32.02 | 1,943,500 | $30.88 | 95,624 |
| 2026-08-05 | $30.35 | $30.35 | 3,213,800 | $30.63 | 104,031 |
| 2026-08-04 | $29.95 | $29.95 | 5,136,400 | $32.60 | 267,407 |
| 2026-08-03 | $32.23 | $32.23 | 1,511,400 | $32.32 | 66,908 |
| 2026-07-31 | $32.10 | $32.10 | 1,443,800 | $32.49 | 83,523 |
| 2026-07-30 | $33.05 | $33.05 | 2,282,600 | $33.06 | 67,234 |
| 2026-07-29 | $32.51 | $32.51 | 1,469,000 | $33.02 | 67,583 |
| 2026-07-28 | $33.32 | $33.32 | 3,021,400 | $35.00 | 85,853 |
| 2026-07-27 | $35.18 | $35.18 | 1,109,700 | $35.89 | 58,963 |
| 2026-07-24 | $35.45 | $35.45 | 786,100 | $36.71 | 32,073 |
| 2026-07-23 | $36.35 | $36.35 | 2,972,100 | $35.18 | 67,086 |
| 2026-07-22 | $36.06 | $36.06 | 1,124,500 | $36.75 | 44,245 |
| 2026-07-21 | $37.17 | $37.17 | 1,507,900 | $36.88 | 54,170 |
| 2026-07-20 | $36.99 | $36.99 | 1,014,500 | $38.61 | 27,806 |
| 2026-07-17 | $38.50 | $38.50 | 1,390,200 | — | — |
| 2026-07-16 | $39.12 | $39.12 | 1,610,800 | — | — |
| 2026-07-15 | $42.50 | $42.50 | 1,802,100 | — | — |
| 2026-07-14 | $43.13 | $43.13 | 2,587,200 | — | — |
| 2026-07-13 | $41.50 | $41.50 | 2,233,500 | — | — |
| 2026-07-10 | $42.00 | $42.00 | 3,403,000 | — | — |
| 2026-07-09 | $42.45 | $42.45 | 2,751,200 | — | — |
| 2026-07-08 | $42.43 | $42.43 | 3,862,300 | — | — |
| 2026-07-07 | $42.96 | $42.96 | 5,127,800 | — | — |
| 2026-07-06 | $40.13 | $40.13 | 2,880,100 | — | — |
| 2026-07-02 | $41.20 | $41.20 | 5,141,100 | — | — |
| 2026-07-01 | $42.66 | $42.66 | 1,075,700 | — | — |
| 2026-06-30 | $42.91 | $42.91 | 2,655,900 | — | — |
| 2026-06-29 | $43.15 | $43.15 | 3,394,600 | — | — |
| 2026-06-26 | $42.46 | $42.46 | 4,151,300 | — | — |
| 2026-06-25 | $40.50 | $40.50 | 2,885,300 | — | — |
| 2026-06-24 | $39.51 | $39.51 | 2,532,000 | — | — |
| 2026-06-23 | $38.20 | $38.20 | 1,933,700 | — | — |
| 2026-06-22 | $38.43 | $38.43 | 1,780,000 | — | — |
| 2026-06-18 | $35.09 | $35.09 | 1,497,500 | — | — |
| 2026-06-17 | $35.01 | $35.01 | 1,122,300 | — | — |
| 2026-06-16 | $33.67 | $33.67 | 1,533,300 | — | — |
| 2026-06-15 | $34.24 | $34.24 | 559,700 | — | — |
| 2026-06-12 | $34.26 | $34.26 | 901,700 | — | — |
| 2026-06-11 | $33.65 | $33.65 | 884,100 | — | — |
| 2026-06-10 | $31.62 | $31.62 | 697,200 | — | — |
| 2026-06-09 | $31.81 | $31.81 | 913,100 | — | — |
| 2026-06-08 | $31.75 | $31.75 | 698,900 | — | — |
| 2026-06-05 | $32.29 | $32.29 | 1,515,700 | — | — |
| 2026-06-04 | $33.38 | $33.38 | 2,982,000 | — | — |
| 2026-06-03 | $31.27 | $31.27 | 991,400 | — | — |
| 2026-06-02 | $31.26 | $31.26 | 1,716,100 | — | — |
| 2026-06-01 | $33.94 | $33.94 | 921,900 | — | — |
| 2026-05-29 | $35.52 | $35.52 | 1,035,600 | — | — |
| 2026-05-28 | $35.86 | $35.86 | 1,717,000 | — | — |
| 2026-05-27 | $34.27 | $34.27 | 659,500 | — | — |
| 2026-05-26 | $34.34 | $34.34 | 682,100 | — | — |
| 2026-05-22 | $34.04 | $34.04 | 448,600 | — | — |
| 2026-05-21 | $34.35 | $34.35 | 527,700 | — | — |
| 2026-05-20 | $34.62 | $34.62 | 870,200 | — | — |
| 2026-05-19 | $33.25 | $33.25 | 1,285,000 | — | — |
| 2026-05-18 | $34.35 | $34.35 | 1,597,300 | — | — |
| 2026-05-15 | $37.32 | $37.32 | 1,034,500 | — | — |
| 2026-05-14 | $39.56 | $39.56 | 1,016,900 | — | — |
| 2026-05-13 | $39.15 | $39.15 | 1,186,200 | — | — |
| 2026-05-12 | $36.70 | $36.70 | 663,600 | — | — |
| 2026-05-11 | $36.61 | $36.61 | 1,147,500 | — | — |
| 2026-05-08 | $36.19 | $36.19 | 797,400 | — | — |
| 2026-05-07 | $35.88 | $35.88 | 972,500 | — | — |
| 2026-05-06 | $36.60 | $36.60 | 825,300 | — | — |
| 2026-05-05 | $34.52 | $34.52 | 1,315,500 | — | — |
| 2026-05-04 | $35.51 | $35.51 | 1,485,800 | — | — |
| 2026-05-01 | $35.20 | $35.20 | 823,800 | — | — |
| 2026-04-30 | $35.61 | $35.61 | 932,100 | — | — |
| 2026-04-29 | $35.84 | $35.84 | 920,800 | — | — |
| 2026-04-28 | $37.11 | $37.11 | 1,634,700 | — | — |
| 2026-04-27 | $37.28 | $37.28 | 756,500 | — | — |
| 2026-04-24 | $37.69 | $37.69 | 1,722,000 | — | — |
| 2026-04-23 | $38.39 | $38.39 | 864,500 | — | — |
| 2026-04-22 | $40.27 | $40.27 | 651,300 | — | — |
| 2026-04-21 | $40.06 | $40.06 | 685,500 | — | — |
| 2026-04-20 | $41.61 | $41.61 | 755,200 | — | — |
| 2026-04-17 | $42.30 | $42.30 | 1,168,300 | — | — |
| 2026-04-16 | $42.24 | $42.24 | 931,700 | — | — |
| 2026-04-15 | $43.45 | $43.45 | 1,321,600 | — | — |
| 2026-04-14 | $44.36 | $44.36 | 1,249,900 | — | — |
| 2026-04-13 | $43.71 | $43.71 | 1,191,500 | — | — |
| 2026-04-10 | $45.04 | $45.04 | 2,934,600 | — | — |
| 2026-04-09 | $40.93 | $40.93 | 1,643,300 | — | — |
| 2026-04-08 | $40.33 | $40.33 | 1,223,200 | — | — |
| 2026-04-07 | $40.00 | $40.00 | 1,165,300 | — | — |
| 2026-04-06 | $40.45 | $40.45 | 1,393,800 | — | — |
| 2026-04-02 | $40.86 | $40.86 | 706,600 | — | — |
| 2026-04-01 | $40.50 | $40.50 | 1,619,100 | — | — |
| 2026-03-31 | $40.23 | $40.23 | 1,849,500 | — | — |
| 2026-03-30 | $38.10 | $38.10 | 426,100 | — | — |
| 2026-03-27 | $38.86 | $38.86 | 763,100 | — | — |
| 2026-03-26 | $40.26 | $40.26 | 625,800 | — | — |
| 2026-03-25 | $40.16 | $40.16 | 1,411,400 | — | — |
| 2026-03-24 | $39.75 | $39.75 | 952,800 | — | — |
| 2026-03-23 | $40.73 | $40.73 | 1,483,100 | — | — |
| 2026-03-20 | $40.53 | $40.53 | 3,986,300 | — | — |
| 2026-03-19 | $41.37 | $41.37 | 1,575,000 | — | — |
| 2026-03-18 | $38.32 | $38.32 | 593,000 | — | — |
| 2026-03-17 | $39.32 | $39.32 | 684,500 | — | — |
| 2026-03-16 | $40.05 | $40.05 | 737,900 | — | — |
| 2026-03-13 | $39.96 | $39.96 | 1,510,600 | — | — |
| 2026-03-12 | $41.17 | $41.17 | 1,227,900 | — | — |
| 2026-03-11 | $42.04 | $42.04 | 1,401,000 | — | — |
| 2026-03-10 | $40.25 | $40.25 | 2,239,900 | — | — |
| 2026-03-09 | $38.97 | $38.97 | 1,278,500 | — | — |
| 2026-03-06 | $39.07 | $39.07 | 1,016,000 | — | — |
| 2026-03-05 | $38.85 | $38.85 | 1,042,600 | — | — |
| 2026-03-04 | $39.65 | $39.65 | 1,759,700 | — | — |
| 2026-03-03 | $39.30 | $39.30 | 1,026,900 | — | — |
| 2026-03-02 | $40.42 | $40.42 | 1,079,600 | — | — |
| 2026-02-27 | $40.79 | $40.79 | 1,312,100 | — | — |
| 2026-02-26 | $42.35 | $42.35 | 1,953,600 | — | — |
| 2026-02-25 | $41.68 | $41.68 | 799,200 | — | — |
| 2026-02-24 | $42.37 | $42.37 | 727,300 | — | — |
| 2026-02-23 | $42.06 | $42.06 | 508,100 | — | — |
| 2026-02-20 | $41.76 | $41.76 | 882,600 | — | — |
| 2026-02-19 | $42.15 | $42.15 | 1,206,800 | — | — |
| 2026-02-18 | $44.07 | $44.07 | 972,100 | — | — |
| 2026-02-17 | $42.85 | $42.85 | 757,300 | — | — |
| 2026-02-13 | $42.22 | $42.22 | 1,603,500 | — | — |
| 2026-02-12 | $42.24 | $42.24 | 673,400 | — | — |
| 2026-02-11 | $42.96 | $42.96 | 1,175,000 | — | — |
| 2026-02-10 | $44.05 | $44.05 | 794,800 | — | — |
| 2026-02-09 | $43.85 | $43.85 | 532,600 | — | — |
| 2026-02-06 | $43.50 | $43.50 | 1,039,200 | — | — |
| 2026-02-05 | $40.95 | $40.95 | 1,225,400 | — | — |
| 2026-02-04 | $42.74 | $42.74 | 867,700 | — | — |
| 2026-02-03 | $44.67 | $44.67 | 667,100 | — | — |
| 2026-02-02 | $45.28 | $45.28 | 1,303,500 | — | — |
| 2026-01-30 | $43.26 | $43.26 | 1,254,500 | — | — |
| 2026-01-29 | $45.00 | $45.00 | 694,400 | — | — |
| 2026-01-28 | $45.11 | $45.11 | 1,062,700 | — | — |
| 2026-01-27 | $46.75 | $46.75 | 762,300 | — | — |
| 2026-01-26 | $47.22 | $47.22 | 1,099,600 | — | — |
| 2026-01-23 | $47.49 | $47.49 | 661,200 | — | — |
| 2026-01-22 | $48.72 | $48.72 | 1,258,800 | — | — |
| 2026-01-21 | $45.77 | $45.77 | 1,285,300 | — | — |
| 2026-01-20 | $44.83 | $44.83 | 1,567,700 | — | — |
| 2026-01-16 | $46.51 | $46.51 | 859,000 | — | — |
| 2026-01-15 | $46.28 | $46.28 | 743,500 | — | — |
| 2026-01-14 | $48.41 | $48.41 | 1,269,100 | — | — |
| 2026-01-13 | $49.10 | $49.10 | 1,596,600 | — | — |
| 2026-01-12 | $46.46 | $46.46 | 1,321,500 | — | — |
| 2026-01-09 | $48.71 | $48.71 | 816,800 | — | — |
| 2026-01-08 | $47.69 | $47.69 | 1,048,900 | — | — |
| 2026-01-07 | $48.68 | $48.68 | 1,171,500 | — | — |
| 2026-01-06 | $46.52 | $46.52 | 1,541,800 | — | — |
| 2026-01-05 | $47.07 | $47.07 | 1,114,700 | — | — |
| 2026-01-02 | $48.62 | $48.62 | 1,031,300 | — | — |