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
- 2010-12-17 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 | — | — | — | $35.76 | 7,303 |
| 2026-09-03 | — | — | — | $36.31 | 13,163 |
| 2026-09-02 | — | — | — | $35.37 | 11,263 |
| 2026-09-01 | — | — | — | $34.41 | 18,348 |
| 2026-08-31 | — | — | — | $33.94 | 12,173 |
| 2026-08-28 | — | — | — | $34.99 | 16,994 |
| 2026-08-27 | $34.80 | $34.80 | 192,100 | $35.90 | 14,344 |
| 2026-08-26 | $35.42 | $35.42 | 171,500 | $35.07 | 10,924 |
| 2026-08-25 | $35.33 | $35.33 | 553,800 | $36.21 | 29,937 |
| 2026-08-24 | $35.28 | $35.28 | 383,900 | $34.55 | 21,391 |
| 2026-08-21 | $34.38 | $34.38 | 341,500 | $33.90 | 15,167 |
| 2026-08-20 | $33.53 | $33.53 | 215,000 | $33.70 | 14,478 |
| 2026-08-19 | $33.84 | $33.84 | 384,500 | $32.84 | 24,426 |
| 2026-08-18 | $32.13 | $32.13 | 484,800 | $30.61 | 33,517 |
| 2026-08-17 | $30.01 | $30.01 | 304,500 | $33.24 | 21,913 |
| 2026-08-14 | $32.95 | $32.95 | 559,100 | $30.19 | 48,880 |
| 2026-08-13 | $29.95 | $29.95 | 729,200 | $27.41 | 11,577 |
| 2026-08-12 | $27.06 | $27.06 | 113,100 | $27.06 | 3,131 |
| 2026-08-11 | $27.27 | $27.27 | 213,400 | $27.05 | 5,846 |
| 2026-08-10 | $26.74 | $26.74 | 105,700 | $26.65 | 3,873 |
| 2026-08-07 | $26.68 | $26.68 | 119,800 | $26.77 | 19,087 |
| 2026-08-06 | $26.45 | $26.45 | 100,100 | $26.93 | 1,458 |
| 2026-08-05 | $26.54 | $26.54 | 113,300 | $26.18 | 4,268 |
| 2026-08-04 | $26.44 | $26.44 | 90,800 | $25.91 | 3,300 |
| 2026-08-03 | $25.36 | $25.36 | 193,300 | $25.18 | 5,265 |
| 2026-07-31 | $25.11 | $25.11 | 101,400 | $24.85 | 4,772 |
| 2026-07-30 | $26.06 | $26.06 | 55,700 | $25.28 | 3,022 |
| 2026-07-29 | $25.11 | $25.11 | 153,300 | $25.56 | 9,729 |
| 2026-07-28 | $25.57 | $25.57 | 86,400 | $25.99 | 4,437 |
| 2026-07-27 | $25.91 | $25.91 | 79,200 | $26.15 | 4,432 |
| 2026-07-24 | $25.55 | $25.55 | 142,100 | $25.03 | 9,383 |
| 2026-07-23 | $25.22 | $25.22 | 191,300 | $26.07 | 10,745 |
| 2026-07-22 | $26.04 | $26.04 | 128,300 | $26.12 | 8,660 |
| 2026-07-21 | $26.47 | $26.47 | 112,000 | $25.34 | 5,516 |
| 2026-07-20 | $25.06 | $25.06 | 112,700 | $27.00 | 4,063 |
| 2026-07-17 | $26.81 | $26.81 | 312,800 | — | — |
| 2026-07-16 | $25.84 | $25.84 | 309,400 | — | — |
| 2026-07-15 | $26.73 | $26.73 | 124,800 | — | — |
| 2026-07-14 | $26.76 | $26.76 | 104,900 | — | — |
| 2026-07-13 | $26.96 | $26.96 | 113,000 | — | — |
| 2026-07-10 | $27.40 | $27.40 | 170,000 | — | — |
| 2026-07-09 | $27.87 | $27.87 | 179,000 | — | — |
| 2026-07-08 | $28.73 | $28.73 | 136,000 | — | — |
| 2026-07-07 | $28.97 | $28.97 | 177,800 | — | — |
| 2026-07-06 | $28.90 | $28.90 | 179,400 | — | — |
| 2026-07-02 | $27.74 | $27.74 | 199,300 | — | — |
| 2026-07-01 | $26.69 | $26.69 | 204,100 | — | — |
| 2026-06-30 | $27.48 | $27.48 | 249,400 | — | — |
| 2026-06-29 | $26.96 | $26.96 | 236,000 | — | — |
| 2026-06-26 | $26.74 | $26.74 | 1,589,300 | — | — |
| 2026-06-25 | $24.26 | $24.26 | 271,000 | — | — |
| 2026-06-24 | $25.62 | $25.62 | 264,200 | — | — |
| 2026-06-23 | $26.80 | $26.80 | 253,700 | — | — |
| 2026-06-22 | $25.15 | $25.15 | 286,800 | — | — |
| 2026-06-18 | $24.44 | $24.44 | 298,900 | — | — |
| 2026-06-17 | $24.15 | $24.15 | 133,800 | — | — |
| 2026-06-16 | $23.33 | $23.33 | 116,900 | — | — |
| 2026-06-15 | $23.34 | $23.34 | 173,200 | — | — |
| 2026-06-12 | $22.96 | $22.96 | 144,400 | — | — |
| 2026-06-11 | $22.53 | $22.53 | 290,500 | — | — |
| 2026-06-10 | $22.26 | $22.26 | 195,500 | — | — |
| 2026-06-09 | $22.72 | $22.72 | 243,800 | — | — |
| 2026-06-08 | $22.56 | $22.56 | 153,100 | — | — |
| 2026-06-05 | $22.90 | $22.90 | 130,600 | — | — |
| 2026-06-04 | $24.11 | $24.11 | 215,200 | — | — |
| 2026-06-03 | $24.57 | $24.57 | 181,000 | — | — |
| 2026-06-02 | $24.49 | $24.49 | 276,600 | — | — |
| 2026-06-01 | $26.92 | $26.92 | 219,000 | — | — |
| 2026-05-29 | $27.66 | $27.66 | 138,800 | — | — |
| 2026-05-28 | $27.73 | $27.73 | 115,600 | — | — |
| 2026-05-27 | $27.40 | $27.40 | 149,000 | — | — |
| 2026-05-26 | $28.75 | $28.75 | 244,700 | — | — |
| 2026-05-22 | $28.34 | $28.34 | 893,900 | — | — |
| 2026-05-21 | $26.50 | $26.50 | 63,900 | — | — |
| 2026-05-20 | $26.26 | $26.26 | 121,800 | — | — |
| 2026-05-19 | $26.52 | $26.52 | 116,200 | — | — |
| 2026-05-18 | $27.42 | $27.42 | 204,100 | — | — |
| 2026-05-15 | $28.65 | $28.65 | 122,200 | — | — |
| 2026-05-14 | $30.30 | $30.30 | 69,500 | — | — |
| 2026-05-13 | $31.72 | $31.72 | 66,500 | — | — |
| 2026-05-12 | $30.82 | $30.82 | 60,800 | — | — |
| 2026-05-11 | $30.41 | $30.41 | 87,300 | — | — |
| 2026-05-08 | $29.74 | $29.74 | 143,400 | — | — |
| 2026-05-07 | $30.93 | $30.93 | 163,700 | — | — |
| 2026-05-06 | $31.36 | $31.36 | 156,300 | — | — |
| 2026-05-05 | $29.55 | $29.55 | 534,700 | — | — |
| 2026-05-04 | $27.82 | $27.82 | 341,300 | — | — |
| 2026-05-01 | $27.37 | $27.37 | 70,800 | — | — |
| 2026-04-30 | $26.95 | $26.95 | 56,200 | — | — |
| 2026-04-29 | $26.33 | $26.33 | 65,300 | — | — |
| 2026-04-28 | $27.00 | $27.00 | 55,500 | — | — |
| 2026-04-27 | $27.52 | $27.52 | 49,300 | — | — |
| 2026-04-24 | $27.87 | $27.87 | 57,000 | — | — |
| 2026-04-23 | $28.33 | $28.33 | 79,000 | — | — |
| 2026-04-22 | $28.30 | $28.30 | 81,000 | — | — |
| 2026-04-21 | $26.95 | $26.95 | 183,000 | — | — |
| 2026-04-20 | $28.13 | $28.13 | 96,700 | — | — |
| 2026-04-17 | $29.24 | $29.24 | 230,400 | — | — |
| 2026-04-16 | $29.32 | $29.32 | 175,000 | — | — |
| 2026-04-15 | $29.81 | $29.81 | 62,100 | — | — |
| 2026-04-14 | $29.44 | $29.44 | 81,100 | — | — |
| 2026-04-13 | $29.24 | $29.24 | 143,200 | — | — |
| 2026-04-10 | $28.42 | $28.42 | 138,900 | — | — |
| 2026-04-09 | $29.85 | $29.85 | 113,400 | — | — |
| 2026-04-08 | $29.35 | $29.35 | 115,700 | — | — |
| 2026-04-07 | $28.53 | $28.53 | 67,400 | — | — |
| 2026-04-06 | $29.22 | $29.22 | 114,900 | — | — |
| 2026-04-02 | $29.01 | $29.01 | 37,900 | — | — |
| 2026-04-01 | $29.43 | $29.43 | 77,700 | — | — |
| 2026-03-31 | $27.75 | $27.75 | 97,600 | — | — |
| 2026-03-30 | $26.64 | $26.64 | 72,600 | — | — |
| 2026-03-27 | $27.70 | $27.70 | 70,500 | — | — |
| 2026-03-26 | $28.87 | $28.87 | 65,200 | — | — |
| 2026-03-25 | $28.67 | $28.67 | 58,400 | — | — |
| 2026-03-24 | $28.23 | $28.23 | 70,500 | — | — |
| 2026-03-23 | $28.58 | $28.58 | 98,600 | — | — |
| 2026-03-20 | $28.46 | $28.46 | 83,900 | — | — |
| 2026-03-19 | $27.51 | $27.51 | 57,000 | — | — |
| 2026-03-18 | $27.52 | $27.52 | 42,000 | — | — |
| 2026-03-17 | $28.53 | $28.53 | 57,700 | — | — |
| 2026-03-16 | $28.74 | $28.74 | 59,400 | — | — |
| 2026-03-13 | $28.12 | $28.12 | 67,400 | — | — |
| 2026-03-12 | $28.30 | $28.30 | 80,300 | — | — |
| 2026-03-11 | $29.21 | $29.21 | 60,200 | — | — |
| 2026-03-10 | $29.60 | $29.60 | 83,200 | — | — |
| 2026-03-09 | $29.13 | $29.13 | 103,300 | — | — |
| 2026-03-06 | $28.27 | $28.27 | 90,600 | — | — |
| 2026-03-05 | $27.66 | $27.66 | 168,700 | — | — |
| 2026-03-04 | $29.79 | $29.79 | 66,000 | — | — |
| 2026-03-03 | $28.80 | $28.80 | 55,100 | — | — |
| 2026-03-02 | $29.68 | $29.68 | 62,200 | — | — |
| 2026-02-27 | $29.84 | $29.84 | 129,800 | — | — |
| 2026-02-26 | $29.59 | $29.59 | 90,200 | — | — |
| 2026-02-25 | $29.34 | $29.34 | 77,100 | — | — |
| 2026-02-24 | $29.64 | $29.64 | 96,800 | — | — |
| 2026-02-23 | $29.95 | $29.95 | 137,300 | — | — |
| 2026-02-20 | $28.75 | $28.75 | 142,900 | — | — |
| 2026-02-19 | $25.97 | $25.97 | 400,200 | — | — |
| 2026-02-18 | $28.89 | $28.89 | 72,900 | — | — |
| 2026-02-17 | $27.82 | $27.82 | 78,200 | — | — |
| 2026-02-13 | $26.66 | $26.66 | 86,700 | — | — |
| 2026-02-12 | $26.09 | $26.09 | 101,600 | — | — |
| 2026-02-11 | $27.36 | $27.36 | 65,100 | — | — |
| 2026-02-10 | $27.48 | $27.48 | 54,800 | — | — |
| 2026-02-09 | $26.90 | $26.90 | 69,900 | — | — |
| 2026-02-06 | $26.22 | $26.22 | 56,000 | — | — |
| 2026-02-05 | $25.39 | $25.39 | 98,900 | — | — |
| 2026-02-04 | $27.05 | $27.05 | 160,000 | — | — |
| 2026-02-03 | $28.24 | $28.24 | 118,700 | — | — |
| 2026-02-02 | $26.37 | $26.37 | 68,700 | — | — |
| 2026-01-30 | $25.78 | $25.78 | 88,600 | — | — |
| 2026-01-29 | $25.71 | $25.71 | 83,200 | — | — |
| 2026-01-28 | $26.42 | $26.42 | 76,900 | — | — |
| 2026-01-27 | $27.52 | $27.52 | 102,000 | — | — |
| 2026-01-26 | $27.34 | $27.34 | 96,800 | — | — |
| 2026-01-23 | $28.01 | $28.01 | 84,500 | — | — |
| 2026-01-22 | $27.62 | $27.62 | 70,200 | — | — |
| 2026-01-21 | $26.35 | $26.35 | 116,300 | — | — |
| 2026-01-20 | $26.80 | $26.80 | 268,100 | — | — |
| 2026-01-16 | $29.37 | $29.37 | 131,400 | — | — |
| 2026-01-15 | $29.91 | $29.91 | 82,800 | — | — |
| 2026-01-14 | $32.04 | $32.04 | 36,400 | — | — |
| 2026-01-13 | $31.60 | $31.60 | 67,200 | — | — |
| 2026-01-12 | $30.93 | $30.93 | 100,200 | — | — |
| 2026-01-09 | $31.74 | $31.74 | 110,700 | — | — |
| 2026-01-08 | $31.56 | $31.56 | 167,100 | — | — |
| 2026-01-07 | $31.39 | $31.39 | 167,400 | — | — |
| 2026-01-06 | $30.58 | $30.58 | 93,000 | — | — |
| 2026-01-05 | $32.31 | $32.31 | 137,200 | — | — |
| 2026-01-02 | $33.75 | $33.75 | 82,100 | — | — |