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
- 2020-09-24 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 | — | — | — | $33.00 | 69,064 |
| 2026-09-03 | — | — | — | $32.67 | 96,221 |
| 2026-09-02 | — | — | — | $31.73 | 71,452 |
| 2026-09-01 | — | — | — | $32.07 | 42,506 |
| 2026-08-31 | — | — | — | $32.64 | 38,851 |
| 2026-08-28 | — | — | — | $33.48 | 45,390 |
| 2026-08-27 | $33.12 | $33.68 | 972,300 | $33.55 | 67,508 |
| 2026-08-26 | $33.69 | $34.26 | 1,059,100 | $33.59 | 74,395 |
| 2026-08-25 | $33.39 | $33.96 | 938,500 | $33.42 | 40,360 |
| 2026-08-24 | $33.24 | $33.80 | 1,470,400 | $33.18 | 91,143 |
| 2026-08-21 | $32.98 | $33.54 | 1,254,800 | $32.96 | 86,100 |
| 2026-08-20 | $32.81 | $33.37 | 1,547,600 | $32.90 | 81,237 |
| 2026-08-19 | $32.97 | $33.53 | 1,542,600 | $32.35 | 91,790 |
| 2026-08-18 | $32.04 | $32.58 | 1,436,300 | $32.24 | 65,186 |
| 2026-08-17 | $32.33 | $32.88 | 1,118,900 | $32.71 | 62,478 |
| 2026-08-14 | $32.84 | $33.40 | 1,096,900 | $33.24 | 61,266 |
| 2026-08-13 | $33.08 | $33.64 | 1,286,300 | $33.54 | 77,384 |
| 2026-08-12 | $33.42 | $33.99 | 1,357,700 | $34.22 | 74,217 |
| 2026-08-11 | $34.08 | $34.66 | 3,104,900 | $33.71 | 115,171 |
| 2026-08-10 | $34.24 | $34.82 | 1,778,400 | $35.06 | 76,904 |
| 2026-08-07 | $35.09 | $35.69 | 2,425,800 | $35.38 | 213,818 |
| 2026-08-06 | $35.28 | $35.88 | 4,100,400 | $35.83 | 414,545 |
| 2026-08-05 | $33.62 | $34.19 | 2,068,100 | $33.36 | 81,903 |
| 2026-08-04 | $33.82 | $34.39 | 1,604,400 | $32.52 | 54,257 |
| 2026-08-03 | $32.81 | $33.37 | 1,082,900 | $32.45 | 49,702 |
| 2026-07-31 | $32.13 | $32.68 | 1,283,600 | $32.17 | 43,683 |
| 2026-07-30 | $31.89 | $32.43 | 1,256,300 | $32.59 | 76,590 |
| 2026-07-29 | $32.25 | $32.80 | 1,604,300 | $32.40 | 136,145 |
| 2026-07-28 | $32.83 | $33.39 | 1,615,600 | $31.95 | 109,962 |
| 2026-07-27 | $31.84 | $32.38 | 1,893,300 | $30.85 | 162,237 |
| 2026-07-24 | $30.78 | $31.30 | 1,157,300 | $30.26 | 68,704 |
| 2026-07-23 | $30.27 | $30.78 | 974,900 | $30.10 | 42,709 |
| 2026-07-22 | $30.19 | $30.70 | 869,900 | $30.16 | 62,172 |
| 2026-07-21 | $30.23 | $30.74 | 956,300 | $30.02 | 63,699 |
| 2026-07-20 | $29.79 | $30.30 | 925,900 | $30.58 | 54,489 |
| 2026-07-17 | $30.35 | $30.87 | 1,134,000 | — | — |
| 2026-07-16 | $30.60 | $31.12 | 1,440,800 | — | — |
| 2026-07-15 | $29.68 | $30.18 | 2,058,200 | — | — |
| 2026-07-14 | $29.36 | $29.86 | 1,435,300 | — | — |
| 2026-07-13 | $29.34 | $29.84 | 1,283,900 | — | — |
| 2026-07-10 | $29.42 | $29.92 | 1,291,700 | — | — |
| 2026-07-09 | $28.92 | $29.41 | 1,583,200 | — | — |
| 2026-07-08 | $28.52 | $29.00 | 1,799,600 | — | — |
| 2026-07-07 | $28.49 | $28.97 | 1,966,700 | — | — |
| 2026-07-06 | $29.07 | $29.56 | 1,689,300 | — | — |
| 2026-07-02 | $28.62 | $29.11 | 1,314,100 | — | — |
| 2026-07-01 | $28.58 | $29.07 | 1,818,500 | — | — |
| 2026-06-30 | $29.00 | $29.49 | 1,782,500 | — | — |
| 2026-06-29 | $28.71 | $29.20 | 1,775,400 | — | — |
| 2026-06-26 | $29.61 | $30.11 | 2,618,100 | — | — |
| 2026-06-25 | $30.37 | $30.89 | 1,383,800 | — | — |
| 2026-06-24 | $30.25 | $30.76 | 1,588,700 | — | — |
| 2026-06-23 | $30.07 | $30.58 | 2,027,000 | — | — |
| 2026-06-22 | $30.46 | $30.98 | 1,619,400 | — | — |
| 2026-06-18 | $29.91 | $30.42 | 3,430,600 | — | — |
| 2026-06-17 | $29.04 | $29.53 | 1,791,600 | — | — |
| 2026-06-16 | $29.78 | $30.29 | 1,461,900 | — | — |
| 2026-06-15 | $29.54 | $30.04 | 1,313,200 | — | — |
| 2026-06-12 | $29.27 | $29.77 | 1,352,800 | — | — |
| 2026-06-11 | $28.67 | $29.16 | 2,283,800 | — | — |
| 2026-06-10 | $28.32 | $28.80 | 2,174,900 | — | — |
| 2026-06-09 | $28.82 | $29.31 | 1,767,500 | — | — |
| 2026-06-08 | $28.41 | $28.89 | 1,970,400 | — | — |
| 2026-06-05 | $28.15 | $28.63 | 1,536,600 | — | — |
| 2026-06-04 | $28.32 | $28.80 | 1,699,100 | — | — |
| 2026-06-03 | $28.47 | $28.93 | 1,603,700 | — | — |
| 2026-06-02 | $28.39 | $28.85 | 1,630,100 | — | — |
| 2026-06-01 | $28.46 | $28.92 | 2,478,900 | — | — |
| 2026-05-29 | $28.38 | $28.84 | 2,190,900 | — | — |
| 2026-05-28 | $28.89 | $29.35 | 1,859,600 | — | — |
| 2026-05-27 | $29.22 | $29.69 | 1,802,100 | — | — |
| 2026-05-26 | $29.52 | $29.99 | 2,653,800 | — | — |
| 2026-05-22 | $29.63 | $30.11 | 1,595,700 | — | — |
| 2026-05-21 | $28.92 | $29.39 | 2,413,100 | — | — |
| 2026-05-20 | $28.42 | $28.88 | 2,869,600 | — | — |
| 2026-05-19 | $27.80 | $28.25 | 3,058,500 | — | — |
| 2026-05-18 | $27.99 | $28.44 | 2,213,200 | — | — |
| 2026-05-15 | $28.03 | $28.48 | 2,156,600 | — | — |
| 2026-05-14 | $28.72 | $29.18 | 2,045,500 | — | — |
| 2026-05-13 | $29.02 | $29.49 | 4,028,600 | — | — |
| 2026-05-12 | $29.31 | $29.78 | 2,723,100 | — | — |
| 2026-05-11 | $29.97 | $30.45 | 3,152,300 | — | — |
| 2026-05-08 | $30.09 | $30.57 | 3,714,100 | — | — |
| 2026-05-07 | $30.67 | $31.16 | 5,339,200 | — | — |
| 2026-05-06 | $35.04 | $35.60 | 1,975,400 | — | — |
| 2026-05-05 | $34.91 | $35.47 | 1,006,700 | — | — |
| 2026-05-04 | $34.79 | $35.35 | 1,339,600 | — | — |
| 2026-05-01 | $35.16 | $35.73 | 1,687,700 | — | — |
| 2026-04-30 | $35.88 | $36.46 | 1,893,500 | — | — |
| 2026-04-29 | $34.72 | $35.28 | 810,300 | — | — |
| 2026-04-28 | $35.41 | $35.98 | 744,100 | — | — |
| 2026-04-27 | $36.05 | $36.63 | 932,000 | — | — |
| 2026-04-24 | $36.16 | $36.74 | 1,302,400 | — | — |
| 2026-04-23 | $36.83 | $37.42 | 1,437,300 | — | — |
| 2026-04-22 | $36.33 | $36.91 | 1,066,600 | — | — |
| 2026-04-21 | $36.72 | $37.31 | 921,300 | — | — |
| 2026-04-20 | $37.35 | $37.95 | 566,600 | — | — |
| 2026-04-17 | $37.30 | $37.90 | 750,400 | — | — |
| 2026-04-16 | $36.47 | $37.06 | 861,200 | — | — |
| 2026-04-15 | $36.40 | $36.99 | 1,114,500 | — | — |
| 2026-04-14 | $37.59 | $38.19 | 1,142,100 | — | — |
| 2026-04-13 | $37.43 | $38.03 | 1,222,200 | — | — |
| 2026-04-10 | $37.01 | $37.61 | 567,500 | — | — |
| 2026-04-09 | $37.16 | $37.76 | 681,300 | — | — |
| 2026-04-08 | $36.88 | $37.47 | 957,200 | — | — |
| 2026-04-07 | $35.34 | $35.91 | 810,900 | — | — |
| 2026-04-06 | $35.45 | $36.02 | 603,300 | — | — |
| 2026-04-02 | $35.37 | $35.94 | 793,300 | — | — |
| 2026-04-01 | $35.96 | $36.54 | 698,600 | — | — |
| 2026-03-31 | $35.47 | $36.04 | 875,800 | — | — |
| 2026-03-30 | $34.21 | $34.76 | 759,300 | — | — |
| 2026-03-27 | $35.11 | $35.67 | 892,600 | — | — |
| 2026-03-26 | $35.94 | $36.52 | 731,200 | — | — |
| 2026-03-25 | $36.74 | $37.33 | 872,900 | — | — |
| 2026-03-24 | $36.93 | $37.52 | 880,200 | — | — |
| 2026-03-23 | $36.49 | $37.08 | 1,812,100 | — | — |
| 2026-03-20 | $35.20 | $35.77 | 1,678,300 | — | — |
| 2026-03-19 | $35.33 | $35.90 | 1,320,300 | — | — |
| 2026-03-18 | $35.55 | $36.12 | 880,900 | — | — |
| 2026-03-17 | $36.45 | $37.04 | 716,900 | — | — |
| 2026-03-16 | $36.30 | $36.88 | 756,600 | — | — |
| 2026-03-13 | $36.01 | $36.59 | 771,700 | — | — |
| 2026-03-12 | $36.21 | $36.79 | 926,900 | — | — |
| 2026-03-11 | $37.75 | $38.36 | 870,700 | — | — |
| 2026-03-10 | $38.06 | $38.67 | 746,600 | — | — |
| 2026-03-09 | $38.60 | $39.22 | 1,032,700 | — | — |
| 2026-03-06 | $38.35 | $38.97 | 1,086,500 | — | — |
| 2026-03-05 | $39.58 | $40.22 | 887,600 | — | — |
| 2026-03-04 | $40.53 | $41.16 | 1,110,400 | — | — |
| 2026-03-03 | $40.34 | $40.96 | 969,400 | — | — |
| 2026-03-02 | $41.11 | $41.75 | 1,037,100 | — | — |
| 2026-02-27 | $40.92 | $41.55 | 1,534,500 | — | — |
| 2026-02-26 | $41.02 | $41.65 | 1,253,600 | — | — |
| 2026-02-25 | $40.68 | $41.31 | 686,300 | — | — |
| 2026-02-24 | $40.94 | $41.57 | 790,300 | — | — |
| 2026-02-23 | $40.43 | $41.05 | 831,700 | — | — |
| 2026-02-20 | $40.96 | $41.59 | 1,118,600 | — | — |
| 2026-02-19 | $41.01 | $41.64 | 1,205,900 | — | — |
| 2026-02-18 | $40.95 | $41.58 | 1,218,700 | — | — |
| 2026-02-17 | $40.62 | $41.25 | 1,771,200 | — | — |
| 2026-02-13 | $41.79 | $42.44 | 1,950,500 | — | — |
| 2026-02-12 | $42.10 | $42.75 | 4,533,400 | — | — |
| 2026-02-11 | $40.71 | $41.34 | 1,995,100 | — | — |
| 2026-02-10 | $42.56 | $43.22 | 1,223,000 | — | — |
| 2026-02-09 | $42.58 | $43.24 | 1,594,200 | — | — |
| 2026-02-06 | $42.10 | $42.75 | 1,263,900 | — | — |
| 2026-02-05 | $40.26 | $40.88 | 1,252,700 | — | — |
| 2026-02-04 | $40.18 | $40.80 | 1,786,800 | — | — |
| 2026-02-03 | $38.77 | $39.37 | 1,961,000 | — | — |
| 2026-02-02 | $37.77 | $38.35 | 1,274,900 | — | — |
| 2026-01-30 | $37.50 | $38.08 | 1,253,000 | — | — |
| 2026-01-29 | $37.43 | $38.01 | 1,839,900 | — | — |
| 2026-01-28 | $36.90 | $37.47 | 689,100 | — | — |
| 2026-01-27 | $37.00 | $37.57 | 732,700 | — | — |
| 2026-01-26 | $37.32 | $37.90 | 867,800 | — | — |
| 2026-01-23 | $36.87 | $37.44 | 806,600 | — | — |
| 2026-01-22 | $37.56 | $38.14 | 1,192,500 | — | — |
| 2026-01-21 | $37.18 | $37.75 | 1,182,600 | — | — |
| 2026-01-20 | $36.67 | $37.24 | 1,208,800 | — | — |
| 2026-01-16 | $37.88 | $38.47 | 1,086,300 | — | — |
| 2026-01-15 | $38.88 | $39.48 | 709,800 | — | — |
| 2026-01-14 | $38.34 | $38.93 | 938,400 | — | — |
| 2026-01-13 | $38.61 | $39.21 | 659,300 | — | — |
| 2026-01-12 | $38.75 | $39.35 | 1,076,600 | — | — |
| 2026-01-09 | $38.99 | $39.59 | 629,900 | — | — |
| 2026-01-08 | $38.80 | $39.40 | 1,103,800 | — | — |
| 2026-01-07 | $37.48 | $38.06 | 900,500 | — | — |
| 2026-01-06 | $38.46 | $39.05 | 1,076,900 | — | — |
| 2026-01-05 | $38.05 | $38.64 | 1,162,800 | — | — |
| 2026-01-02 | $37.80 | $38.38 | 928,800 | — | — |