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
- 2015-06-11 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 | — | — | — | $26.49 | 8,323 |
| 2026-09-03 | — | — | — | $28.51 | 11,996 |
| 2026-09-02 | — | — | — | $23.72 | 14,038 |
| 2026-09-01 | — | — | — | $26.91 | 14,083 |
| 2026-08-31 | — | — | — | $25.29 | 12,509 |
| 2026-08-28 | — | — | — | $22.84 | 7,325 |
| 2026-08-27 | $22.49 | $25.39 | 320,800 | $26.02 | 16,330 |
| 2026-08-26 | $25.83 | $29.16 | 197,200 | $25.71 | 7,534 |
| 2026-08-25 | $26.34 | $29.74 | 386,500 | $23.26 | 16,834 |
| 2026-08-24 | $22.83 | $25.78 | 353,600 | $23.15 | 11,116 |
| 2026-08-21 | $22.82 | $25.76 | 352,200 | $25.44 | 12,011 |
| 2026-08-20 | $26.22 | $29.60 | 483,900 | $26.43 | 18,071 |
| 2026-08-19 | $25.93 | $29.28 | 298,800 | $28.01 | 9,812 |
| 2026-08-18 | $28.07 | $31.69 | 169,300 | $29.25 | 5,334 |
| 2026-08-17 | $29.88 | $33.73 | 335,100 | $33.82 | 17,457 |
| 2026-08-14 | $34.48 | $38.93 | 218,200 | $36.43 | 8,026 |
| 2026-08-13 | $36.30 | $40.98 | 259,100 | $34.15 | 14,045 |
| 2026-08-12 | $33.61 | $37.95 | 190,900 | $33.68 | 9,497 |
| 2026-08-11 | $33.89 | $38.26 | 227,700 | $35.77 | 10,449 |
| 2026-08-10 | $35.74 | $40.35 | 196,200 | $37.11 | 5,135 |
| 2026-08-07 | $37.32 | $42.13 | 351,900 | $40.03 | 11,338 |
| 2026-08-06 | $44.48 | $50.22 | 188,800 | $43.67 | 7,990 |
| 2026-08-05 | $43.37 | $48.97 | 138,600 | $44.90 | 4,762 |
| 2026-08-04 | $44.84 | $50.62 | 154,600 | $44.58 | 5,829 |
| 2026-08-03 | $44.83 | $50.61 | 138,400 | $42.29 | 8,291 |
| 2026-07-31 | $39.99 | $45.15 | 138,000 | $39.88 | 7,306 |
| 2026-07-30 | $39.56 | $44.66 | 188,700 | $40.72 | 8,290 |
| 2026-07-29 | $41.85 | $47.25 | 203,200 | $43.00 | 9,010 |
| 2026-07-28 | $43.82 | $49.47 | 207,500 | $41.72 | 9,234 |
| 2026-07-27 | $39.54 | $44.64 | 245,900 | $38.96 | 8,068 |
| 2026-07-24 | $37.63 | $42.48 | 146,500 | $37.61 | 4,158 |
| 2026-07-23 | $37.19 | $41.99 | 211,900 | $40.28 | 6,536 |
| 2026-07-22 | $39.65 | $44.77 | 178,900 | $37.87 | 4,905 |
| 2026-07-21 | $37.63 | $42.48 | 168,000 | $39.02 | 6,239 |
| 2026-07-20 | $39.43 | $44.52 | 180,100 | $39.00 | 8,320 |
| 2026-07-17 | $39.30 | $44.37 | 139,700 | — | — |
| 2026-07-16 | $41.49 | $46.84 | 258,300 | — | — |
| 2026-07-15 | $40.10 | $45.27 | 229,200 | — | — |
| 2026-07-14 | $43.01 | $48.56 | 294,800 | — | — |
| 2026-07-13 | $37.93 | $42.82 | 279,700 | — | — |
| 2026-07-10 | $36.19 | $40.86 | 260,800 | — | — |
| 2026-07-09 | $35.27 | $39.82 | 570,900 | — | — |
| 2026-07-08 | $40.87 | $46.14 | 178,800 | — | — |
| 2026-07-07 | $42.63 | $48.13 | 143,100 | — | — |
| 2026-07-06 | $46.96 | $53.02 | 143,900 | — | — |
| 2026-07-02 | $48.91 | $55.22 | 196,100 | — | — |
| 2026-07-01 | $53.26 | $60.13 | 220,500 | — | — |
| 2026-06-30 | $53.11 | $59.96 | 389,300 | — | — |
| 2026-06-29 | $53.56 | $60.47 | 495,800 | — | — |
| 2026-06-26 | $52.87 | $59.69 | 573,600 | — | — |
| 2026-06-25 | $40.65 | $45.89 | 203,100 | — | — |
| 2026-06-24 | $45.28 | $51.12 | 211,500 | — | — |
| 2026-06-23 | $43.75 | $49.39 | 240,000 | — | — |
| 2026-06-22 | $40.93 | $46.21 | 333,900 | — | — |
| 2026-06-18 | $40.99 | $46.28 | 861,700 | — | — |
| 2026-06-17 | $43.07 | $48.63 | 330,200 | — | — |
| 2026-06-16 | $47.33 | $53.44 | 229,800 | — | — |
| 2026-06-15 | $46.46 | $52.45 | 246,100 | — | — |
| 2026-06-12 | $47.00 | $53.06 | 228,100 | — | — |
| 2026-06-11 | $41.57 | $46.93 | 173,400 | — | — |
| 2026-06-10 | $43.07 | $48.63 | 235,300 | — | — |
| 2026-06-09 | $41.96 | $47.37 | 209,100 | — | — |
| 2026-06-08 | $42.40 | $47.87 | 222,700 | — | — |
| 2026-06-05 | $43.82 | $49.47 | 182,900 | — | — |
| 2026-06-04 | $46.51 | $52.51 | 256,700 | — | — |
| 2026-06-03 | $48.06 | $54.26 | 239,500 | — | — |
| 2026-06-02 | $50.72 | $57.26 | 144,400 | — | — |
| 2026-06-01 | $51.34 | $57.96 | 171,400 | — | — |
| 2026-05-29 | $52.55 | $59.33 | 227,200 | — | — |
| 2026-05-28 | $56.52 | $63.81 | 145,400 | — | — |
| 2026-05-27 | $54.74 | $61.80 | 158,300 | — | — |
| 2026-05-26 | $52.10 | $58.82 | 202,200 | — | — |
| 2026-05-22 | $52.28 | $59.02 | 427,600 | — | — |
| 2026-05-21 | $47.68 | $53.83 | 304,500 | — | — |
| 2026-05-20 | $47.10 | $53.18 | 146,300 | — | — |
| 2026-05-19 | $47.49 | $53.62 | 202,600 | — | — |
| 2026-05-18 | $48.78 | $55.07 | 165,800 | — | — |
| 2026-05-15 | $48.77 | $55.06 | 212,400 | — | — |
| 2026-05-14 | $51.13 | $57.73 | 169,800 | — | — |
| 2026-05-13 | $52.27 | $59.01 | 207,900 | — | — |
| 2026-05-12 | $50.43 | $56.94 | 208,000 | — | — |
| 2026-05-11 | $56.04 | $63.27 | 182,300 | — | — |
| 2026-05-08 | $62.39 | $70.44 | 217,600 | — | — |
| 2026-05-07 | $60.77 | $68.61 | 297,100 | — | — |
| 2026-05-06 | $55.72 | $62.91 | 247,200 | — | — |
| 2026-05-05 | $63.30 | $71.47 | 265,400 | — | — |
| 2026-05-04 | $64.79 | $73.15 | 333,000 | — | — |
| 2026-05-01 | $75.01 | $84.69 | 364,200 | — | — |
| 2026-04-30 | $91.49 | $103.29 | 178,400 | — | — |
| 2026-04-29 | $90.04 | $101.66 | 149,100 | — | — |
| 2026-04-28 | $99.11 | $111.90 | 159,400 | — | — |
| 2026-04-27 | $99.79 | $112.66 | 145,700 | — | — |
| 2026-04-24 | $103.00 | $116.29 | 289,400 | — | — |
| 2026-04-23 | $114.78 | $129.59 | 123,300 | — | — |
| 2026-04-22 | $115.13 | $129.98 | 100,500 | — | — |
| 2026-04-21 | $116.96 | $132.05 | 169,400 | — | — |
| 2026-04-20 | $116.06 | $131.03 | 181,200 | — | — |
| 2026-04-17 | $107.52 | $121.39 | 116,300 | — | — |
| 2026-04-16 | $107.40 | $121.26 | 106,700 | — | — |
| 2026-04-15 | $95.88 | $108.25 | 81,200 | — | — |
| 2026-04-14 | $93.11 | $105.12 | 94,600 | — | — |
| 2026-04-13 | $97.19 | $109.73 | 95,000 | — | — |
| 2026-04-10 | $91.83 | $103.68 | 60,400 | — | — |
| 2026-04-09 | $93.08 | $105.09 | 88,600 | — | — |
| 2026-04-08 | $90.91 | $102.64 | 93,600 | — | — |
| 2026-04-07 | $92.61 | $104.56 | 92,300 | — | — |
| 2026-04-06 | $96.37 | $108.80 | 92,600 | — | — |
| 2026-04-02 | $96.76 | $109.24 | 104,100 | — | — |
| 2026-04-01 | $89.56 | $101.11 | 114,100 | — | — |
| 2026-03-31 | $91.21 | $102.98 | 99,000 | — | — |
| 2026-03-30 | $94.83 | $107.06 | 90,800 | — | — |
| 2026-03-27 | $95.21 | $107.49 | 100,800 | — | — |
| 2026-03-26 | $95.10 | $107.37 | 79,200 | — | — |
| 2026-03-25 | $96.24 | $108.66 | 113,000 | — | — |
| 2026-03-24 | $91.38 | $103.17 | 102,700 | — | — |
| 2026-03-23 | $93.73 | $105.82 | 217,300 | — | — |
| 2026-03-20 | $94.44 | $106.62 | 345,900 | — | — |
| 2026-03-19 | $97.32 | $109.88 | 128,900 | — | — |
| 2026-03-18 | $95.11 | $107.38 | 190,500 | — | — |
| 2026-03-17 | $107.00 | $120.80 | 122,200 | — | — |
| 2026-03-16 | $107.72 | $121.62 | 134,000 | — | — |
| 2026-03-13 | $113.04 | $127.62 | 101,900 | — | — |
| 2026-03-12 | $112.12 | $126.58 | 103,200 | — | — |
| 2026-03-11 | $114.41 | $129.17 | 274,700 | — | — |
| 2026-03-10 | $102.94 | $116.22 | 123,500 | — | — |
| 2026-03-09 | $108.79 | $122.82 | 125,800 | — | — |
| 2026-03-06 | $111.33 | $125.69 | 126,900 | — | — |
| 2026-03-05 | $109.96 | $124.15 | 166,400 | — | — |
| 2026-03-04 | $115.41 | $130.30 | 209,500 | — | — |
| 2026-03-03 | $109.09 | $123.16 | 132,200 | — | — |
| 2026-03-02 | $101.14 | $114.19 | 168,500 | — | — |
| 2026-02-27 | $95.95 | $108.33 | 378,100 | — | — |
| 2026-02-26 | $90.90 | $102.63 | 178,800 | — | — |
| 2026-02-25 | $90.92 | $102.65 | 249,100 | — | — |
| 2026-02-24 | $94.12 | $106.26 | 170,700 | — | — |
| 2026-02-23 | $99.91 | $112.80 | 129,500 | — | — |
| 2026-02-20 | $105.32 | $118.91 | 147,900 | — | — |
| 2026-02-19 | $105.18 | $118.75 | 150,400 | — | — |
| 2026-02-18 | $114.43 | $129.19 | 140,300 | — | — |
| 2026-02-17 | $103.29 | $116.62 | 147,900 | — | — |
| 2026-02-13 | $113.58 | $128.23 | 107,800 | — | — |
| 2026-02-12 | $112.35 | $126.84 | 100,300 | — | — |
| 2026-02-11 | $110.92 | $125.23 | 123,800 | — | — |
| 2026-02-10 | $109.26 | $123.36 | 124,700 | — | — |
| 2026-02-09 | $98.37 | $111.06 | 117,100 | — | — |
| 2026-02-06 | $100.75 | $113.75 | 141,200 | — | — |
| 2026-02-05 | $100.82 | $113.83 | 189,000 | — | — |
| 2026-02-04 | $100.29 | $113.23 | 215,200 | — | — |
| 2026-02-03 | $90.37 | $102.03 | 218,800 | — | — |
| 2026-02-02 | $87.70 | $99.01 | 230,600 | — | — |
| 2026-01-30 | $80.99 | $91.44 | 177,500 | — | — |
| 2026-01-29 | $75.65 | $85.41 | 170,900 | — | — |
| 2026-01-28 | $72.84 | $82.24 | 257,300 | — | — |
| 2026-01-27 | $75.30 | $85.01 | 135,200 | — | — |
| 2026-01-26 | $78.84 | $89.01 | 87,600 | — | — |
| 2026-01-23 | $80.65 | $91.05 | 127,100 | — | — |
| 2026-01-22 | $83.33 | $94.08 | 137,900 | — | — |
| 2026-01-21 | $84.43 | $95.32 | 168,600 | — | — |
| 2026-01-20 | $83.58 | $94.36 | 241,600 | — | — |
| 2026-01-16 | $86.15 | $97.26 | 189,000 | — | — |
| 2026-01-15 | $90.50 | $102.18 | 145,000 | — | — |
| 2026-01-14 | $91.55 | $103.36 | 146,200 | — | — |
| 2026-01-13 | $92.96 | $104.95 | 249,900 | — | — |
| 2026-01-12 | $102.01 | $115.17 | 145,800 | — | — |
| 2026-01-09 | $98.26 | $110.94 | 153,200 | — | — |
| 2026-01-08 | $98.57 | $111.29 | 133,300 | — | — |
| 2026-01-07 | $102.15 | $115.33 | 161,300 | — | — |
| 2026-01-06 | $103.99 | $117.41 | 142,900 | — | — |
| 2026-01-05 | $100.38 | $113.33 | 154,600 | — | — |
| 2026-01-02 | $104.16 | $117.60 | 160,000 | — | — |