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
- 2015-05-07 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 | — | — | — | $23.57 | 51,633 |
| 2026-09-03 | — | — | — | $24.42 | 73,650 |
| 2026-09-02 | — | — | — | $24.40 | 52,908 |
| 2026-09-01 | — | — | — | $24.98 | 70,318 |
| 2026-08-31 | — | — | — | $25.08 | 120,441 |
| 2026-08-28 | — | — | — | $26.58 | 63,282 |
| 2026-08-27 | $26.44 | $26.44 | 850,100 | $27.28 | 52,117 |
| 2026-08-26 | $27.51 | $27.51 | 613,200 | $27.40 | 39,303 |
| 2026-08-25 | $27.47 | $27.47 | 551,900 | $27.41 | 29,122 |
| 2026-08-24 | $27.35 | $27.35 | 758,400 | $27.16 | 67,274 |
| 2026-08-21 | $27.11 | $27.11 | 704,900 | $27.56 | 55,163 |
| 2026-08-20 | $27.54 | $27.54 | 606,600 | $28.40 | 40,049 |
| 2026-08-19 | $28.74 | $28.74 | 769,400 | $28.89 | 39,831 |
| 2026-08-18 | $28.50 | $28.50 | 800,200 | $28.34 | 71,097 |
| 2026-08-17 | $28.07 | $28.07 | 864,800 | $28.37 | 73,520 |
| 2026-08-14 | $28.23 | $28.23 | 695,300 | $27.80 | 47,502 |
| 2026-08-13 | $28.15 | $28.15 | 1,558,500 | $27.67 | 120,063 |
| 2026-08-12 | $25.70 | $25.70 | 1,124,500 | $26.50 | 77,638 |
| 2026-08-11 | $25.98 | $25.98 | 1,287,900 | $27.30 | 51,811 |
| 2026-08-10 | $27.20 | $27.20 | 941,000 | $28.76 | 49,176 |
| 2026-08-07 | $29.47 | $29.47 | 978,500 | $28.97 | 42,161 |
| 2026-08-06 | $29.11 | $29.11 | 2,131,600 | $31.28 | 141,166 |
| 2026-08-05 | $35.74 | $35.74 | 402,400 | $35.70 | 32,819 |
| 2026-08-04 | $35.73 | $35.73 | 438,600 | $35.86 | 36,598 |
| 2026-08-03 | $35.58 | $35.58 | 374,500 | $35.44 | 17,292 |
| 2026-07-31 | $35.39 | $35.39 | 288,500 | $35.48 | 8,386 |
| 2026-07-30 | $35.98 | $35.98 | 251,200 | $36.02 | 13,088 |
| 2026-07-29 | $36.29 | $36.29 | 349,600 | $36.25 | 29,474 |
| 2026-07-28 | $35.90 | $35.90 | 225,600 | $36.08 | 12,141 |
| 2026-07-27 | $35.52 | $35.52 | 309,700 | $35.47 | 15,211 |
| 2026-07-24 | $35.20 | $35.20 | 254,200 | $36.03 | 11,078 |
| 2026-07-23 | $35.59 | $35.59 | 253,200 | $34.25 | 12,604 |
| 2026-07-22 | $34.72 | $34.72 | 231,300 | $35.86 | 11,753 |
| 2026-07-21 | $35.85 | $35.85 | 301,600 | $35.44 | 26,078 |
| 2026-07-20 | $35.54 | $35.54 | 383,500 | $36.64 | 30,664 |
| 2026-07-17 | $36.08 | $36.08 | 316,600 | — | — |
| 2026-07-16 | $36.27 | $36.27 | 380,000 | — | — |
| 2026-07-15 | $36.72 | $36.72 | 623,900 | — | — |
| 2026-07-14 | $35.02 | $35.02 | 552,700 | — | — |
| 2026-07-13 | $34.82 | $34.82 | 343,200 | — | — |
| 2026-07-10 | $35.23 | $35.23 | 286,200 | — | — |
| 2026-07-09 | $35.81 | $35.81 | 466,300 | — | — |
| 2026-07-08 | $35.83 | $35.83 | 445,400 | — | — |
| 2026-07-07 | $36.44 | $36.44 | 471,300 | — | — |
| 2026-07-06 | $37.47 | $37.47 | 646,700 | — | — |
| 2026-07-02 | $37.03 | $37.03 | 480,500 | — | — |
| 2026-07-01 | $35.87 | $35.87 | 405,900 | — | — |
| 2026-06-30 | $36.20 | $36.20 | 357,600 | — | — |
| 2026-06-29 | $35.98 | $35.98 | 510,900 | — | — |
| 2026-06-26 | $36.59 | $36.59 | 1,618,500 | — | — |
| 2026-06-25 | $34.84 | $34.84 | 229,600 | — | — |
| 2026-06-24 | $35.58 | $35.58 | 352,700 | — | — |
| 2026-06-23 | $34.62 | $34.62 | 318,000 | — | — |
| 2026-06-22 | $33.45 | $33.45 | 477,300 | — | — |
| 2026-06-18 | $33.54 | $33.54 | 631,900 | — | — |
| 2026-06-17 | $33.68 | $33.68 | 413,600 | — | — |
| 2026-06-16 | $34.65 | $34.65 | 181,700 | — | — |
| 2026-06-15 | $34.19 | $34.19 | 408,100 | — | — |
| 2026-06-12 | $34.64 | $34.64 | 278,500 | — | — |
| 2026-06-11 | $34.34 | $34.34 | 461,400 | — | — |
| 2026-06-10 | $34.80 | $34.80 | 375,000 | — | — |
| 2026-06-09 | $34.40 | $34.40 | 258,000 | — | — |
| 2026-06-08 | $33.27 | $33.27 | 422,400 | — | — |
| 2026-06-05 | $33.38 | $33.38 | 333,400 | — | — |
| 2026-06-04 | $32.69 | $32.69 | 350,100 | — | — |
| 2026-06-03 | $31.06 | $31.06 | 474,300 | — | — |
| 2026-06-02 | $30.48 | $30.48 | 668,700 | — | — |
| 2026-06-01 | $31.78 | $31.78 | 512,000 | — | — |
| 2026-05-29 | $33.61 | $33.61 | 490,000 | — | — |
| 2026-05-28 | $33.37 | $33.37 | 304,700 | — | — |
| 2026-05-27 | $33.68 | $33.68 | 377,700 | — | — |
| 2026-05-26 | $33.78 | $33.78 | 283,700 | — | — |
| 2026-05-22 | $34.07 | $34.07 | 163,800 | — | — |
| 2026-05-21 | $34.42 | $34.42 | 206,500 | — | — |
| 2026-05-20 | $34.22 | $34.22 | 322,900 | — | — |
| 2026-05-19 | $33.62 | $33.62 | 314,400 | — | — |
| 2026-05-18 | $33.65 | $33.65 | 427,900 | — | — |
| 2026-05-15 | $33.78 | $33.78 | 307,700 | — | — |
| 2026-05-14 | $34.83 | $34.83 | 287,300 | — | — |
| 2026-05-13 | $34.87 | $34.87 | 660,100 | — | — |
| 2026-05-12 | $35.69 | $35.69 | 492,600 | — | — |
| 2026-05-11 | $35.81 | $35.81 | 495,700 | — | — |
| 2026-05-08 | $37.80 | $37.80 | 698,000 | — | — |
| 2026-05-07 | $39.33 | $39.33 | 913,800 | — | — |
| 2026-05-06 | $36.51 | $36.51 | 900,900 | — | — |
| 2026-05-05 | $35.32 | $35.32 | 390,500 | — | — |
| 2026-05-04 | $34.58 | $34.58 | 448,400 | — | — |
| 2026-05-01 | $34.32 | $34.32 | 344,400 | — | — |
| 2026-04-30 | $33.73 | $33.73 | 323,800 | — | — |
| 2026-04-29 | $33.76 | $33.76 | 452,900 | — | — |
| 2026-04-28 | $32.81 | $32.81 | 474,500 | — | — |
| 2026-04-27 | $32.78 | $32.78 | 468,100 | — | — |
| 2026-04-24 | $32.50 | $32.50 | 373,100 | — | — |
| 2026-04-23 | $32.28 | $32.28 | 348,400 | — | — |
| 2026-04-22 | $33.06 | $33.06 | 296,100 | — | — |
| 2026-04-21 | $33.27 | $33.27 | 253,800 | — | — |
| 2026-04-20 | $34.31 | $34.31 | 344,100 | — | — |
| 2026-04-17 | $34.41 | $34.41 | 491,800 | — | — |
| 2026-04-16 | $33.04 | $33.04 | 763,400 | — | — |
| 2026-04-15 | $34.93 | $34.93 | 816,900 | — | — |
| 2026-04-14 | $35.64 | $35.64 | 512,300 | — | — |
| 2026-04-13 | $35.62 | $35.62 | 722,300 | — | — |
| 2026-04-10 | $35.47 | $35.47 | 508,100 | — | — |
| 2026-04-09 | $35.25 | $35.25 | 568,900 | — | — |
| 2026-04-08 | $33.43 | $33.43 | 791,500 | — | — |
| 2026-04-07 | $32.76 | $32.76 | 366,800 | — | — |
| 2026-04-06 | $32.59 | $32.59 | 345,000 | — | — |
| 2026-04-02 | $32.31 | $32.31 | 583,700 | — | — |
| 2026-04-01 | $33.25 | $33.25 | 454,000 | — | — |
| 2026-03-31 | $33.07 | $33.07 | 782,400 | — | — |
| 2026-03-30 | $31.99 | $31.99 | 567,900 | — | — |
| 2026-03-27 | $32.44 | $32.44 | 659,300 | — | — |
| 2026-03-26 | $33.42 | $33.42 | 382,100 | — | — |
| 2026-03-25 | $33.25 | $33.25 | 634,800 | — | — |
| 2026-03-24 | $33.23 | $33.23 | 643,600 | — | — |
| 2026-03-23 | $34.74 | $34.74 | 537,400 | — | — |
| 2026-03-20 | $35.44 | $35.44 | 1,651,700 | — | — |
| 2026-03-19 | $36.30 | $36.30 | 1,237,900 | — | — |
| 2026-03-18 | $34.80 | $34.80 | 467,400 | — | — |
| 2026-03-17 | $35.72 | $35.72 | 333,800 | — | — |
| 2026-03-16 | $35.62 | $35.62 | 670,300 | — | — |
| 2026-03-13 | $34.50 | $34.50 | 413,500 | — | — |
| 2026-03-12 | $35.00 | $35.00 | 556,500 | — | — |
| 2026-03-11 | $35.62 | $35.62 | 294,100 | — | — |
| 2026-03-10 | $36.61 | $36.61 | 403,200 | — | — |
| 2026-03-09 | $37.27 | $37.27 | 489,100 | — | — |
| 2026-03-06 | $37.29 | $37.29 | 1,009,100 | — | — |
| 2026-03-05 | $37.28 | $37.28 | 902,800 | — | — |
| 2026-03-04 | $39.61 | $39.61 | 488,800 | — | — |
| 2026-03-03 | $39.99 | $39.99 | 810,400 | — | — |
| 2026-03-02 | $41.60 | $41.60 | 475,400 | — | — |
| 2026-02-27 | $41.67 | $41.67 | 892,300 | — | — |
| 2026-02-26 | $44.22 | $44.22 | 568,300 | — | — |
| 2026-02-25 | $45.75 | $45.75 | 422,800 | — | — |
| 2026-02-24 | $45.17 | $45.17 | 235,200 | — | — |
| 2026-02-23 | $44.85 | $44.85 | 224,100 | — | — |
| 2026-02-20 | $45.00 | $45.00 | 227,100 | — | — |
| 2026-02-19 | $45.18 | $45.18 | 127,100 | — | — |
| 2026-02-18 | $45.29 | $45.29 | 515,200 | — | — |
| 2026-02-17 | $46.10 | $46.10 | 212,700 | — | — |
| 2026-02-13 | $45.79 | $45.79 | 220,000 | — | — |
| 2026-02-12 | $45.28 | $45.28 | 308,300 | — | — |
| 2026-02-11 | $45.14 | $45.14 | 388,300 | — | — |
| 2026-02-10 | $46.75 | $46.75 | 309,500 | — | — |
| 2026-02-09 | $46.28 | $46.28 | 211,000 | — | — |
| 2026-02-06 | $47.61 | $47.61 | 259,000 | — | — |
| 2026-02-05 | $46.92 | $46.92 | 416,800 | — | — |
| 2026-02-04 | $48.18 | $48.18 | 249,600 | — | — |
| 2026-02-03 | $47.51 | $47.51 | 322,400 | — | — |
| 2026-02-02 | $47.11 | $47.11 | 372,100 | — | — |
| 2026-01-30 | $45.92 | $45.92 | 349,200 | — | — |
| 2026-01-29 | $45.35 | $45.35 | 467,400 | — | — |
| 2026-01-28 | $44.82 | $44.82 | 305,400 | — | — |
| 2026-01-27 | $45.32 | $45.32 | 559,100 | — | — |
| 2026-01-26 | $45.82 | $45.82 | 589,200 | — | — |
| 2026-01-23 | $45.50 | $45.50 | 254,500 | — | — |
| 2026-01-22 | $47.10 | $47.10 | 391,800 | — | — |
| 2026-01-21 | $47.01 | $47.01 | 335,200 | — | — |
| 2026-01-20 | $47.70 | $47.70 | 1,603,100 | — | — |
| 2026-01-16 | $45.60 | $45.60 | 272,200 | — | — |
| 2026-01-15 | $46.90 | $46.90 | 721,000 | — | — |
| 2026-01-14 | $46.57 | $46.57 | 227,900 | — | — |
| 2026-01-13 | $47.28 | $47.28 | 257,400 | — | — |
| 2026-01-12 | $48.15 | $48.15 | 536,200 | — | — |
| 2026-01-09 | $45.54 | $45.54 | 675,100 | — | — |
| 2026-01-08 | $48.78 | $48.78 | 637,100 | — | — |
| 2026-01-07 | $47.26 | $47.26 | 647,300 | — | — |
| 2026-01-06 | $46.21 | $46.21 | 546,300 | — | — |
| 2026-01-05 | $45.68 | $45.68 | 659,200 | — | — |
| 2026-01-02 | $45.53 | $45.53 | 320,700 | — | — |