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
- 2017-05-25 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 | — | — | — | $40.18 | 66,366 |
| 2026-09-03 | — | — | — | $41.15 | 44,793 |
| 2026-09-02 | — | — | — | $40.50 | 61,686 |
| 2026-09-01 | — | — | — | $42.44 | 36,129 |
| 2026-08-31 | — | — | — | $41.75 | 91,082 |
| 2026-08-28 | — | — | — | $41.41 | 85,892 |
| 2026-08-27 | $41.40 | $41.40 | 819,400 | $38.80 | 52,600 |
| 2026-08-26 | $38.45 | $38.45 | 1,319,800 | $38.61 | 60,872 |
| 2026-08-25 | $39.58 | $39.58 | 1,003,100 | $38.56 | 49,543 |
| 2026-08-24 | $39.17 | $39.17 | 992,600 | $38.59 | 35,045 |
| 2026-08-21 | $38.30 | $38.30 | 520,200 | $37.20 | 32,586 |
| 2026-08-20 | $37.28 | $37.28 | 467,600 | $37.60 | 53,054 |
| 2026-08-19 | $37.53 | $37.53 | 496,400 | $36.68 | 17,562 |
| 2026-08-18 | $36.43 | $36.43 | 641,400 | $35.08 | 49,863 |
| 2026-08-17 | $34.91 | $34.91 | 561,700 | $34.91 | 34,656 |
| 2026-08-14 | $35.41 | $35.41 | 536,200 | $37.09 | 35,411 |
| 2026-08-13 | $37.01 | $37.01 | 742,600 | $34.68 | 46,874 |
| 2026-08-12 | $34.82 | $34.82 | 819,300 | $34.87 | 46,440 |
| 2026-08-11 | $35.51 | $35.51 | 567,700 | $35.31 | 28,036 |
| 2026-08-10 | $35.58 | $35.58 | 789,500 | $34.68 | 39,159 |
| 2026-08-07 | $34.64 | $34.64 | 1,490,500 | $31.96 | 62,769 |
| 2026-08-06 | $30.41 | $30.41 | 1,732,000 | $30.41 | 71,797 |
| 2026-08-05 | $29.96 | $29.96 | 1,248,000 | $28.49 | 80,156 |
| 2026-08-04 | $28.45 | $28.45 | 805,400 | $27.23 | 23,094 |
| 2026-08-03 | $27.71 | $27.71 | 771,900 | $27.97 | 28,106 |
| 2026-07-31 | $26.96 | $26.96 | 621,600 | $26.19 | 46,845 |
| 2026-07-30 | $26.48 | $26.48 | 1,078,700 | $27.87 | 64,492 |
| 2026-07-29 | $28.74 | $28.74 | 1,192,000 | $27.35 | 77,490 |
| 2026-07-28 | $27.35 | $27.35 | 836,200 | $25.85 | 36,177 |
| 2026-07-27 | $25.55 | $25.55 | 813,100 | $24.56 | 57,541 |
| 2026-07-24 | $23.75 | $23.75 | 863,500 | $22.72 | 36,217 |
| 2026-07-23 | $21.96 | $21.96 | 930,400 | $23.07 | 71,416 |
| 2026-07-22 | $22.64 | $22.64 | 1,673,300 | $24.80 | 106,414 |
| 2026-07-21 | $25.35 | $25.35 | 661,800 | $25.23 | 38,877 |
| 2026-07-20 | $26.03 | $26.03 | 580,700 | $25.76 | 28,231 |
| 2026-07-17 | $26.11 | $26.11 | 553,300 | — | — |
| 2026-07-16 | $26.21 | $26.21 | 519,000 | — | — |
| 2026-07-15 | $25.33 | $25.33 | 622,800 | — | — |
| 2026-07-14 | $25.18 | $25.18 | 552,500 | — | — |
| 2026-07-13 | $26.05 | $26.05 | 1,020,200 | — | — |
| 2026-07-10 | $25.36 | $25.36 | 669,300 | — | — |
| 2026-07-09 | $25.24 | $25.24 | 709,700 | — | — |
| 2026-07-08 | $24.27 | $24.27 | 479,000 | — | — |
| 2026-07-07 | $24.68 | $24.68 | 714,600 | — | — |
| 2026-07-06 | $24.38 | $24.38 | 468,400 | — | — |
| 2026-07-02 | $24.40 | $24.40 | 728,500 | — | — |
| 2026-07-01 | $23.76 | $23.76 | 535,400 | — | — |
| 2026-06-30 | $22.90 | $22.90 | 1,319,200 | — | — |
| 2026-06-29 | $22.48 | $22.48 | 935,400 | — | — |
| 2026-06-26 | $21.97 | $21.97 | 1,329,400 | — | — |
| 2026-06-25 | $20.63 | $20.63 | 732,100 | — | — |
| 2026-06-24 | $20.83 | $20.83 | 779,400 | — | — |
| 2026-06-23 | $20.51 | $20.51 | 928,800 | — | — |
| 2026-06-22 | $19.87 | $19.87 | 853,500 | — | — |
| 2026-06-18 | $20.95 | $20.95 | 1,732,000 | — | — |
| 2026-06-17 | $21.56 | $21.56 | 563,600 | — | — |
| 2026-06-16 | $22.80 | $22.80 | 545,600 | — | — |
| 2026-06-15 | $23.27 | $23.27 | 1,108,400 | — | — |
| 2026-06-12 | $24.01 | $24.01 | 658,000 | — | — |
| 2026-06-11 | $23.64 | $23.64 | 791,300 | — | — |
| 2026-06-10 | $23.44 | $23.44 | 590,400 | — | — |
| 2026-06-09 | $24.05 | $24.05 | 677,900 | — | — |
| 2026-06-08 | $24.43 | $24.43 | 745,900 | — | — |
| 2026-06-05 | $24.73 | $24.73 | 1,171,200 | — | — |
| 2026-06-04 | $24.57 | $24.57 | 931,500 | — | — |
| 2026-06-03 | $24.07 | $24.07 | 2,636,800 | — | — |
| 2026-06-02 | $26.69 | $26.69 | 1,938,300 | — | — |
| 2026-06-01 | $27.77 | $27.77 | 2,249,100 | — | — |
| 2026-05-29 | $23.40 | $23.40 | 740,100 | — | — |
| 2026-05-28 | $22.04 | $22.04 | 757,700 | — | — |
| 2026-05-27 | $21.64 | $21.64 | 542,000 | — | — |
| 2026-05-26 | $21.67 | $21.67 | 714,200 | — | — |
| 2026-05-22 | $21.37 | $21.37 | 604,800 | — | — |
| 2026-05-21 | $21.14 | $21.14 | 707,600 | — | — |
| 2026-05-20 | $21.34 | $21.34 | 626,700 | — | — |
| 2026-05-19 | $21.71 | $21.71 | 964,000 | — | — |
| 2026-05-18 | $21.10 | $21.10 | 1,176,400 | — | — |
| 2026-05-15 | $19.53 | $19.53 | 1,092,400 | — | — |
| 2026-05-14 | $19.22 | $19.22 | 1,070,600 | — | — |
| 2026-05-13 | $18.72 | $18.72 | 1,133,800 | — | — |
| 2026-05-12 | $20.52 | $20.52 | 876,900 | — | — |
| 2026-05-11 | $20.53 | $20.53 | 975,500 | — | — |
| 2026-05-08 | $21.92 | $21.92 | 1,113,100 | — | — |
| 2026-05-07 | $23.76 | $23.76 | 2,206,800 | — | — |
| 2026-05-06 | $23.18 | $23.18 | 1,374,700 | — | — |
| 2026-05-05 | $22.72 | $22.72 | 688,000 | — | — |
| 2026-05-04 | $22.58 | $22.58 | 631,900 | — | — |
| 2026-05-01 | $22.54 | $22.54 | 1,021,400 | — | — |
| 2026-04-30 | $20.79 | $20.79 | 2,948,000 | — | — |
| 2026-04-29 | $21.72 | $21.72 | 505,300 | — | — |
| 2026-04-28 | $21.79 | $21.79 | 703,600 | — | — |
| 2026-04-27 | $21.96 | $21.96 | 756,600 | — | — |
| 2026-04-24 | $22.15 | $22.15 | 1,071,700 | — | — |
| 2026-04-23 | $21.60 | $21.60 | 1,984,000 | — | — |
| 2026-04-22 | $21.86 | $21.86 | 584,400 | — | — |
| 2026-04-21 | $21.06 | $21.06 | 658,900 | — | — |
| 2026-04-20 | $21.74 | $21.74 | 641,500 | — | — |
| 2026-04-17 | $21.56 | $21.56 | 688,700 | — | — |
| 2026-04-16 | $21.11 | $21.11 | 667,100 | — | — |
| 2026-04-15 | $21.41 | $21.41 | 942,400 | — | — |
| 2026-04-14 | $20.70 | $20.70 | 926,600 | — | — |
| 2026-04-13 | $21.20 | $21.20 | 1,409,700 | — | — |
| 2026-04-10 | $20.22 | $20.22 | 1,317,000 | — | — |
| 2026-04-09 | $21.34 | $21.34 | 963,700 | — | — |
| 2026-04-08 | $23.11 | $23.11 | 856,100 | — | — |
| 2026-04-07 | $24.42 | $24.42 | 563,700 | — | — |
| 2026-04-06 | $24.54 | $24.54 | 327,000 | — | — |
| 2026-04-02 | $24.47 | $24.47 | 395,400 | — | — |
| 2026-04-01 | $24.05 | $24.05 | 318,000 | — | — |
| 2026-03-31 | $24.11 | $24.11 | 476,800 | — | — |
| 2026-03-30 | $23.82 | $23.82 | 474,600 | — | — |
| 2026-03-27 | $23.18 | $23.18 | 376,200 | — | — |
| 2026-03-26 | $24.00 | $24.00 | 471,000 | — | — |
| 2026-03-25 | $23.94 | $23.94 | 479,400 | — | — |
| 2026-03-24 | $24.33 | $24.33 | 531,900 | — | — |
| 2026-03-23 | $25.98 | $25.98 | 791,000 | — | — |
| 2026-03-20 | $25.32 | $25.32 | 1,043,300 | — | — |
| 2026-03-19 | $25.87 | $25.87 | 709,800 | — | — |
| 2026-03-18 | $25.20 | $25.20 | 613,900 | — | — |
| 2026-03-17 | $25.48 | $25.48 | 557,700 | — | — |
| 2026-03-16 | $25.65 | $25.65 | 603,500 | — | — |
| 2026-03-13 | $25.59 | $25.59 | 1,076,300 | — | — |
| 2026-03-12 | $25.15 | $25.15 | 523,300 | — | — |
| 2026-03-11 | $25.53 | $25.53 | 515,100 | — | — |
| 2026-03-10 | $25.74 | $25.74 | 525,600 | — | — |
| 2026-03-09 | $26.57 | $26.57 | 710,500 | — | — |
| 2026-03-06 | $26.62 | $26.62 | 636,300 | — | — |
| 2026-03-05 | $26.99 | $26.99 | 840,600 | — | — |
| 2026-03-04 | $26.82 | $26.82 | 893,400 | — | — |
| 2026-03-03 | $26.90 | $26.90 | 952,100 | — | — |
| 2026-03-02 | $26.40 | $26.40 | 781,500 | — | — |
| 2026-02-27 | $26.67 | $26.67 | 1,358,200 | — | — |
| 2026-02-26 | $27.34 | $27.34 | 1,320,200 | — | — |
| 2026-02-25 | $26.33 | $26.33 | 1,159,500 | — | — |
| 2026-02-24 | $24.94 | $24.94 | 1,467,300 | — | — |
| 2026-02-23 | $24.25 | $24.25 | 1,579,200 | — | — |
| 2026-02-20 | $25.14 | $25.14 | 2,100,400 | — | — |
| 2026-02-19 | $24.54 | $24.54 | 2,717,000 | — | — |
| 2026-02-18 | $24.06 | $24.06 | 2,399,000 | — | — |
| 2026-02-17 | $23.04 | $23.04 | 1,359,500 | — | — |
| 2026-02-13 | $22.87 | $22.87 | 945,400 | — | — |
| 2026-02-12 | $22.38 | $22.38 | 1,289,600 | — | — |
| 2026-02-11 | $23.41 | $23.41 | 1,969,100 | — | — |
| 2026-02-10 | $26.28 | $26.28 | 1,016,400 | — | — |
| 2026-02-09 | $25.43 | $25.43 | 806,400 | — | — |
| 2026-02-06 | $25.21 | $25.21 | 945,300 | — | — |
| 2026-02-05 | $24.89 | $24.89 | 1,066,200 | — | — |
| 2026-02-04 | $26.07 | $26.07 | 1,560,800 | — | — |
| 2026-02-03 | $25.85 | $25.85 | 1,935,800 | — | — |
| 2026-02-02 | $26.82 | $26.82 | 1,487,500 | — | — |
| 2026-01-30 | $27.90 | $27.90 | 1,190,900 | — | — |
| 2026-01-29 | $28.86 | $28.86 | 1,349,000 | — | — |
| 2026-01-28 | $30.21 | $30.21 | 897,700 | — | — |
| 2026-01-27 | $29.89 | $29.89 | 692,700 | — | — |
| 2026-01-26 | $30.06 | $30.06 | 792,400 | — | — |
| 2026-01-23 | $29.71 | $29.71 | 1,391,500 | — | — |
| 2026-01-22 | $29.33 | $29.33 | 1,283,400 | — | — |
| 2026-01-21 | $28.41 | $28.41 | 827,900 | — | — |
| 2026-01-20 | $28.33 | $28.33 | 1,514,200 | — | — |
| 2026-01-16 | $28.62 | $28.62 | 1,108,200 | — | — |
| 2026-01-15 | $29.66 | $29.66 | 1,471,900 | — | — |
| 2026-01-14 | $30.45 | $30.45 | 1,295,900 | — | — |
| 2026-01-13 | $31.56 | $31.56 | 829,700 | — | — |
| 2026-01-12 | $33.05 | $33.05 | 838,500 | — | — |
| 2026-01-09 | $33.80 | $33.80 | 729,900 | — | — |
| 2026-01-08 | $34.67 | $34.67 | 684,100 | — | — |
| 2026-01-07 | $35.46 | $35.46 | 806,800 | — | — |
| 2026-01-06 | $33.24 | $33.24 | 743,100 | — | — |
| 2026-01-05 | $33.76 | $33.76 | 1,047,400 | — | — |
| 2026-01-02 | $34.06 | $34.06 | 931,700 | — | — |