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
- 2015-01-23 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 | — | — | — | $35.65 | 156,307 |
| 2026-09-03 | — | — | — | $35.23 | 170,012 |
| 2026-09-02 | — | — | — | $35.13 | 135,798 |
| 2026-09-01 | — | — | — | $35.74 | 225,616 |
| 2026-08-31 | — | — | — | $34.83 | 179,248 |
| 2026-08-28 | — | — | — | $34.78 | 206,821 |
| 2026-08-27 | $34.74 | $34.74 | 5,877,700 | $33.75 | 270,320 |
| 2026-08-26 | $33.39 | $33.39 | 5,963,500 | $34.18 | 374,819 |
| 2026-08-25 | $33.00 | $33.00 | 4,308,500 | $33.28 | 261,642 |
| 2026-08-24 | $33.47 | $33.47 | 4,095,600 | $32.97 | 184,716 |
| 2026-08-21 | $32.91 | $32.91 | 1,407,100 | $32.57 | 93,240 |
| 2026-08-20 | $32.90 | $32.90 | 1,433,300 | $32.99 | 85,658 |
| 2026-08-19 | $33.12 | $33.12 | 1,904,600 | $32.68 | 143,770 |
| 2026-08-18 | $32.44 | $32.44 | 2,226,500 | $32.76 | 148,378 |
| 2026-08-17 | $32.29 | $32.29 | 2,678,900 | $32.11 | 114,686 |
| 2026-08-14 | $32.65 | $32.65 | 1,803,000 | $33.69 | 147,228 |
| 2026-08-13 | $33.64 | $33.64 | 3,234,900 | $32.81 | 354,146 |
| 2026-08-12 | $32.35 | $32.35 | 1,794,500 | $32.33 | 176,481 |
| 2026-08-11 | $32.83 | $32.83 | 3,341,200 | $33.30 | 146,445 |
| 2026-08-10 | $33.60 | $33.60 | 1,828,800 | $33.01 | 150,951 |
| 2026-08-07 | $33.24 | $33.24 | 2,078,700 | $32.13 | 164,353 |
| 2026-08-06 | $31.85 | $31.85 | 3,530,000 | $31.67 | 251,661 |
| 2026-08-05 | $32.00 | $32.00 | 2,015,600 | $31.59 | 124,795 |
| 2026-08-04 | $31.76 | $31.76 | 8,052,100 | $31.27 | 378,623 |
| 2026-08-03 | $31.70 | $31.70 | 2,185,800 | $31.86 | 168,947 |
| 2026-07-31 | $31.55 | $31.55 | 1,869,900 | $30.98 | 170,620 |
| 2026-07-30 | $31.09 | $31.09 | 2,339,700 | $31.53 | 152,010 |
| 2026-07-29 | $32.42 | $32.42 | 3,234,500 | $31.67 | 253,679 |
| 2026-07-28 | $31.50 | $31.50 | 2,922,000 | $30.64 | 222,439 |
| 2026-07-27 | $30.15 | $30.15 | 2,889,200 | $29.70 | 260,704 |
| 2026-07-24 | $29.01 | $29.01 | 2,091,700 | $28.83 | 164,142 |
| 2026-07-23 | $28.28 | $28.28 | 3,030,800 | $28.75 | 190,623 |
| 2026-07-22 | $28.45 | $28.45 | 2,954,200 | $30.21 | 203,455 |
| 2026-07-21 | $29.94 | $29.94 | 3,382,100 | $30.13 | 249,776 |
| 2026-07-20 | $30.85 | $30.85 | 2,669,600 | $30.11 | 265,715 |
| 2026-07-17 | $30.48 | $30.48 | 3,054,100 | — | — |
| 2026-07-16 | $31.41 | $31.41 | 4,459,000 | — | — |
| 2026-07-15 | $30.47 | $30.47 | 3,243,700 | — | — |
| 2026-07-14 | $30.00 | $30.00 | 3,474,400 | — | — |
| 2026-07-13 | $29.41 | $29.41 | 1,797,700 | — | — |
| 2026-07-10 | $28.64 | $28.64 | 2,360,700 | — | — |
| 2026-07-09 | $28.80 | $28.80 | 2,192,400 | — | — |
| 2026-07-08 | $28.88 | $28.88 | 2,589,200 | — | — |
| 2026-07-07 | $28.85 | $28.85 | 2,558,600 | — | — |
| 2026-07-06 | $28.35 | $28.35 | 1,991,400 | — | — |
| 2026-07-02 | $27.89 | $27.89 | 2,327,900 | — | — |
| 2026-07-01 | $27.45 | $27.45 | 2,570,900 | — | — |
| 2026-06-30 | $26.54 | $26.54 | 1,918,600 | — | — |
| 2026-06-29 | $26.57 | $26.57 | 2,388,600 | — | — |
| 2026-06-26 | $26.46 | $26.46 | 3,790,500 | — | — |
| 2026-06-25 | $24.93 | $24.93 | 1,442,400 | — | — |
| 2026-06-24 | $25.46 | $25.46 | 1,959,200 | — | — |
| 2026-06-23 | $24.98 | $24.98 | 1,642,300 | — | — |
| 2026-06-22 | $24.36 | $24.36 | 2,602,100 | — | — |
| 2026-06-18 | $24.84 | $24.84 | 4,300,500 | — | — |
| 2026-06-17 | $24.94 | $24.94 | 2,719,300 | — | — |
| 2026-06-16 | $25.65 | $25.65 | 1,544,600 | — | — |
| 2026-06-15 | $25.51 | $25.51 | 1,973,700 | — | — |
| 2026-06-12 | $25.39 | $25.39 | 1,295,200 | — | — |
| 2026-06-11 | $25.49 | $25.49 | 2,215,500 | — | — |
| 2026-06-10 | $26.48 | $26.48 | 1,569,100 | — | — |
| 2026-06-09 | $26.54 | $26.54 | 2,128,400 | — | — |
| 2026-06-08 | $26.55 | $26.55 | 1,342,500 | — | — |
| 2026-06-05 | $26.68 | $26.68 | 1,994,200 | — | — |
| 2026-06-04 | $26.77 | $26.77 | 1,692,500 | — | — |
| 2026-06-03 | $26.69 | $26.69 | 1,890,900 | — | — |
| 2026-06-02 | $27.66 | $27.66 | 2,008,300 | — | — |
| 2026-06-01 | $28.79 | $28.79 | 4,211,800 | — | — |
| 2026-05-29 | $26.96 | $26.96 | 4,629,400 | — | — |
| 2026-05-28 | $25.25 | $25.25 | 3,297,100 | — | — |
| 2026-05-27 | $24.67 | $24.67 | 5,522,100 | — | — |
| 2026-05-26 | $25.62 | $25.62 | 5,646,800 | — | — |
| 2026-05-22 | $25.90 | $25.90 | 1,930,000 | — | — |
| 2026-05-21 | $25.40 | $25.40 | 1,468,500 | — | — |
| 2026-05-20 | $25.74 | $25.74 | 1,676,200 | — | — |
| 2026-05-19 | $25.70 | $25.70 | 2,501,600 | — | — |
| 2026-05-18 | $25.77 | $25.77 | 2,703,000 | — | — |
| 2026-05-15 | $24.67 | $24.67 | 1,899,200 | — | — |
| 2026-05-14 | $24.06 | $24.06 | 1,531,600 | — | — |
| 2026-05-13 | $23.72 | $23.72 | 1,835,900 | — | — |
| 2026-05-12 | $24.05 | $24.05 | 2,247,200 | — | — |
| 2026-05-11 | $24.50 | $24.50 | 2,749,900 | — | — |
| 2026-05-08 | $25.72 | $25.72 | 2,336,900 | — | — |
| 2026-05-07 | $25.69 | $25.69 | 3,735,400 | — | — |
| 2026-05-06 | $24.24 | $24.24 | 1,871,900 | — | — |
| 2026-05-05 | $25.21 | $25.21 | 1,493,100 | — | — |
| 2026-05-04 | $25.22 | $25.22 | 1,751,600 | — | — |
| 2026-05-01 | $25.01 | $25.01 | 2,016,100 | — | — |
| 2026-04-30 | $24.20 | $24.20 | 2,186,500 | — | — |
| 2026-04-29 | $24.66 | $24.66 | 1,585,100 | — | — |
| 2026-04-28 | $24.50 | $24.50 | 2,021,700 | — | — |
| 2026-04-27 | $24.06 | $24.06 | 2,217,200 | — | — |
| 2026-04-24 | $24.29 | $24.29 | 1,664,500 | — | — |
| 2026-04-23 | $23.54 | $23.54 | 2,427,900 | — | — |
| 2026-04-22 | $24.52 | $24.52 | 1,861,700 | — | — |
| 2026-04-21 | $24.33 | $24.33 | 2,022,500 | — | — |
| 2026-04-20 | $23.94 | $23.94 | 1,792,900 | — | — |
| 2026-04-17 | $23.75 | $23.75 | 2,219,200 | — | — |
| 2026-04-16 | $23.89 | $23.89 | 2,121,400 | — | — |
| 2026-04-15 | $23.81 | $23.81 | 3,199,700 | — | — |
| 2026-04-14 | $22.32 | $22.32 | 1,940,800 | — | — |
| 2026-04-13 | $22.35 | $22.35 | 3,243,700 | — | — |
| 2026-04-10 | $21.37 | $21.37 | 3,367,700 | — | — |
| 2026-04-09 | $22.44 | $22.44 | 2,836,100 | — | — |
| 2026-04-08 | $23.18 | $23.18 | 2,148,400 | — | — |
| 2026-04-07 | $24.01 | $24.01 | 1,450,800 | — | — |
| 2026-04-06 | $24.17 | $24.17 | 1,697,500 | — | — |
| 2026-04-02 | $24.02 | $24.02 | 1,699,400 | — | — |
| 2026-04-01 | $23.67 | $23.67 | 1,532,000 | — | — |
| 2026-03-31 | $23.64 | $23.64 | 2,111,100 | — | — |
| 2026-03-30 | $23.32 | $23.32 | 3,481,700 | — | — |
| 2026-03-27 | $23.07 | $23.07 | 3,292,300 | — | — |
| 2026-03-26 | $23.82 | $23.82 | 2,211,400 | — | — |
| 2026-03-25 | $23.66 | $23.66 | 2,378,000 | — | — |
| 2026-03-24 | $23.60 | $23.60 | 2,328,400 | — | — |
| 2026-03-23 | $24.52 | $24.52 | 3,285,000 | — | — |
| 2026-03-20 | $24.62 | $24.62 | 4,534,400 | — | — |
| 2026-03-19 | $23.86 | $23.86 | 1,828,900 | — | — |
| 2026-03-18 | $24.64 | $24.64 | 1,646,800 | — | — |
| 2026-03-17 | $24.46 | $24.46 | 1,702,800 | — | — |
| 2026-03-16 | $24.35 | $24.35 | 1,813,500 | — | — |
| 2026-03-13 | $24.89 | $24.89 | 2,278,200 | — | — |
| 2026-03-12 | $24.70 | $24.70 | 3,634,600 | — | — |
| 2026-03-11 | $24.66 | $24.66 | 1,846,000 | — | — |
| 2026-03-10 | $24.83 | $24.83 | 2,066,100 | — | — |
| 2026-03-09 | $25.44 | $25.44 | 2,411,200 | — | — |
| 2026-03-06 | $25.65 | $25.65 | 2,393,000 | — | — |
| 2026-03-05 | $26.10 | $26.10 | 4,328,300 | — | — |
| 2026-03-04 | $26.35 | $26.35 | 6,584,000 | — | — |
| 2026-03-03 | $23.92 | $23.92 | 3,741,000 | — | — |
| 2026-03-02 | $23.58 | $23.58 | 3,127,900 | — | — |
| 2026-02-27 | $23.55 | $23.55 | 3,113,700 | — | — |
| 2026-02-26 | $23.90 | $23.90 | 2,707,300 | — | — |
| 2026-02-25 | $23.01 | $23.01 | 1,959,400 | — | — |
| 2026-02-24 | $22.82 | $22.82 | 2,748,700 | — | — |
| 2026-02-23 | $21.82 | $21.82 | 2,168,700 | — | — |
| 2026-02-20 | $22.87 | $22.87 | 1,524,600 | — | — |
| 2026-02-19 | $22.72 | $22.72 | 1,618,400 | — | — |
| 2026-02-18 | $22.78 | $22.78 | 1,580,900 | — | — |
| 2026-02-17 | $22.68 | $22.68 | 2,206,200 | — | — |
| 2026-02-13 | $23.19 | $23.19 | 2,777,800 | — | — |
| 2026-02-12 | $22.80 | $22.80 | 3,571,900 | — | — |
| 2026-02-11 | $23.33 | $23.33 | 4,240,300 | — | — |
| 2026-02-10 | $24.49 | $24.49 | 2,049,200 | — | — |
| 2026-02-09 | $24.52 | $24.52 | 2,074,500 | — | — |
| 2026-02-06 | $24.67 | $24.67 | 3,071,500 | — | — |
| 2026-02-05 | $24.31 | $24.31 | 2,380,400 | — | — |
| 2026-02-04 | $24.73 | $24.73 | 3,964,900 | — | — |
| 2026-02-03 | $24.29 | $24.29 | 6,464,600 | — | — |
| 2026-02-02 | $25.88 | $25.88 | 2,312,400 | — | — |
| 2026-01-30 | $25.35 | $25.35 | 2,624,800 | — | — |
| 2026-01-29 | $25.49 | $25.49 | 3,649,300 | — | — |
| 2026-01-28 | $26.47 | $26.47 | 2,033,300 | — | — |
| 2026-01-27 | $26.56 | $26.56 | 1,425,300 | — | — |
| 2026-01-26 | $26.88 | $26.88 | 2,193,100 | — | — |
| 2026-01-23 | $26.48 | $26.48 | 1,499,700 | — | — |
| 2026-01-22 | $26.64 | $26.64 | 2,113,300 | — | — |
| 2026-01-21 | $26.02 | $26.02 | 2,274,500 | — | — |
| 2026-01-20 | $25.88 | $25.88 | 3,765,200 | — | — |
| 2026-01-16 | $25.85 | $25.85 | 2,831,900 | — | — |
| 2026-01-15 | $26.57 | $26.57 | 4,225,100 | — | — |
| 2026-01-14 | $27.28 | $27.28 | 3,919,500 | — | — |
| 2026-01-13 | $28.19 | $28.19 | 4,044,600 | — | — |
| 2026-01-12 | $29.58 | $29.58 | 2,446,300 | — | — |
| 2026-01-09 | $29.71 | $29.71 | 2,012,800 | — | — |
| 2026-01-08 | $29.57 | $29.57 | 2,252,700 | — | — |
| 2026-01-07 | $30.01 | $30.01 | 2,568,400 | — | — |
| 2026-01-06 | $29.13 | $29.13 | 2,633,300 | — | — |
| 2026-01-05 | $28.54 | $28.54 | 1,970,600 | — | — |
| 2026-01-02 | $28.83 | $28.83 | 2,381,600 | — | — |