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
- 2014-05-19 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 | — | — | — | $33.71 | 2,912 |
| 2026-09-03 | — | — | — | $33.22 | 3,348 |
| 2026-09-02 | — | — | — | $33.43 | 3,082 |
| 2026-09-01 | — | — | — | $33.36 | 3,371 |
| 2026-08-31 | — | — | — | $33.16 | 2,497 |
| 2026-08-28 | — | — | — | $33.54 | 2,687 |
| 2026-08-27 | $33.75 | $36.92 | 49,600 | $33.86 | 2,111 |
| 2026-08-26 | $33.35 | $36.48 | 48,200 | $33.73 | 3,271 |
| 2026-08-25 | $33.51 | $36.66 | 40,400 | $33.60 | 2,401 |
| 2026-08-24 | $33.68 | $36.84 | 71,900 | $34.53 | 2,464 |
| 2026-08-21 | $34.53 | $37.77 | 154,000 | $34.66 | 3,965 |
| 2026-08-20 | $34.61 | $37.86 | 109,100 | $33.83 | 3,863 |
| 2026-08-19 | $33.94 | $37.13 | 89,900 | $34.05 | 3,112 |
| 2026-08-18 | $33.58 | $36.73 | 87,200 | $33.68 | 1,879 |
| 2026-08-17 | $33.74 | $36.91 | 84,500 | $32.95 | 3,528 |
| 2026-08-14 | $33.29 | $36.41 | 112,400 | $33.34 | 7,095 |
| 2026-08-13 | $33.31 | $36.44 | 99,500 | $33.43 | 4,225 |
| 2026-08-12 | $33.33 | $36.46 | 87,500 | $33.10 | 7,148 |
| 2026-08-11 | $32.63 | $35.69 | 104,200 | $32.05 | 7,355 |
| 2026-08-10 | $31.93 | $34.93 | 136,400 | $30.75 | 4,312 |
| 2026-08-07 | $30.76 | $33.65 | 126,100 | $31.10 | 9,944 |
| 2026-08-06 | $31.45 | $34.40 | 192,800 | $32.34 | 7,262 |
| 2026-08-05 | $32.73 | $35.80 | 210,200 | $32.00 | 8,459 |
| 2026-08-04 | $30.89 | $33.79 | 111,500 | $31.10 | 4,248 |
| 2026-08-03 | $30.96 | $33.87 | 126,100 | $31.86 | 7,519 |
| 2026-07-31 | $31.51 | $34.47 | 194,600 | $31.26 | 15,017 |
| 2026-07-30 | $32.01 | $35.01 | 249,700 | $31.20 | 12,661 |
| 2026-07-29 | $32.50 | $35.55 | 203,800 | $34.00 | 12,452 |
| 2026-07-28 | $34.38 | $37.61 | 64,000 | $34.49 | 4,015 |
| 2026-07-27 | $34.49 | $37.73 | 66,300 | $35.00 | 1,715 |
| 2026-07-24 | $34.67 | $37.92 | 102,600 | $35.00 | 5,114 |
| 2026-07-23 | $34.96 | $38.24 | 191,100 | $35.20 | 14,147 |
| 2026-07-22 | $35.28 | $38.59 | 132,300 | $34.73 | 8,053 |
| 2026-07-21 | $34.38 | $37.61 | 160,000 | $34.73 | 11,150 |
| 2026-07-20 | $34.20 | $37.41 | 101,600 | $34.54 | 4,494 |
| 2026-07-17 | $34.87 | $38.14 | 202,300 | — | — |
| 2026-07-16 | $35.03 | $38.32 | 157,200 | — | — |
| 2026-07-15 | $34.21 | $37.42 | 419,800 | — | — |
| 2026-07-14 | $32.02 | $35.03 | 108,800 | — | — |
| 2026-07-13 | $31.15 | $34.07 | 105,300 | — | — |
| 2026-07-10 | $31.68 | $34.65 | 138,000 | — | — |
| 2026-07-09 | $30.92 | $33.82 | 250,500 | — | — |
| 2026-07-08 | $32.03 | $35.04 | 235,300 | — | — |
| 2026-07-07 | $31.71 | $34.69 | 228,100 | — | — |
| 2026-07-06 | $32.02 | $35.03 | 368,300 | — | — |
| 2026-07-02 | $30.00 | $32.82 | 325,300 | — | — |
| 2026-07-01 | $33.76 | $36.93 | 77,200 | — | — |
| 2026-06-30 | $35.00 | $38.29 | 72,700 | — | — |
| 2026-06-29 | $34.64 | $37.89 | 112,500 | — | — |
| 2026-06-26 | $33.82 | $36.99 | 1,518,300 | — | — |
| 2026-06-25 | $33.08 | $36.18 | 100,700 | — | — |
| 2026-06-24 | $32.99 | $36.09 | 105,000 | — | — |
| 2026-06-23 | $33.34 | $36.47 | 100,900 | — | — |
| 2026-06-22 | $32.92 | $36.01 | 74,100 | — | — |
| 2026-06-18 | $33.59 | $36.74 | 89,000 | — | — |
| 2026-06-17 | $33.23 | $36.35 | 61,500 | — | — |
| 2026-06-16 | $33.33 | $36.46 | 56,300 | — | — |
| 2026-06-15 | $33.31 | $36.44 | 78,600 | — | — |
| 2026-06-12 | $34.53 | $37.77 | 78,100 | — | — |
| 2026-06-11 | $34.61 | $37.86 | 99,300 | — | — |
| 2026-06-10 | $34.69 | $37.95 | 55,000 | — | — |
| 2026-06-09 | $34.35 | $37.57 | 52,200 | — | — |
| 2026-06-08 | $34.22 | $37.43 | 46,500 | — | — |
| 2026-06-05 | $34.61 | $37.86 | 55,100 | — | — |
| 2026-06-04 | $35.56 | $38.90 | 104,200 | — | — |
| 2026-06-03 | $34.20 | $37.41 | 54,000 | — | — |
| 2026-06-02 | $34.77 | $38.03 | 85,600 | — | — |
| 2026-06-01 | $34.74 | $38.00 | 58,800 | — | — |
| 2026-05-29 | $34.15 | $37.36 | 58,700 | — | — |
| 2026-05-28 | $34.95 | $38.23 | 77,500 | — | — |
| 2026-05-27 | $34.49 | $37.73 | 63,800 | — | — |
| 2026-05-26 | $35.06 | $38.35 | 195,400 | — | — |
| 2026-05-22 | $33.60 | $36.75 | 40,600 | — | — |
| 2026-05-21 | $34.20 | $37.41 | 73,600 | — | — |
| 2026-05-20 | $33.67 | $36.83 | 43,900 | — | — |
| 2026-05-19 | $34.02 | $37.21 | 121,000 | — | — |
| 2026-05-18 | $33.63 | $36.79 | 52,300 | — | — |
| 2026-05-15 | $34.01 | $37.20 | 59,300 | — | — |
| 2026-05-14 | $35.56 | $38.90 | 264,700 | — | — |
| 2026-05-13 | $33.27 | $36.39 | 95,200 | — | — |
| 2026-05-12 | $32.27 | $35.30 | 93,800 | — | — |
| 2026-05-11 | $31.90 | $34.89 | 122,100 | — | — |
| 2026-05-08 | $31.16 | $34.08 | 32,100 | — | — |
| 2026-05-07 | $31.29 | $34.23 | 53,200 | — | — |
| 2026-05-06 | $31.01 | $33.92 | 39,400 | — | — |
| 2026-05-05 | $31.58 | $34.54 | 86,800 | — | — |
| 2026-05-04 | $30.74 | $33.63 | 85,900 | — | — |
| 2026-05-01 | $31.21 | $34.14 | 142,600 | — | — |
| 2026-04-30 | $31.90 | $34.89 | 67,800 | — | — |
| 2026-04-29 | $31.22 | $34.15 | 29,600 | — | — |
| 2026-04-28 | $31.30 | $34.24 | 22,800 | — | — |
| 2026-04-27 | $31.37 | $34.31 | 36,000 | — | — |
| 2026-04-24 | $31.46 | $34.41 | 32,100 | — | — |
| 2026-04-23 | $31.16 | $34.08 | 28,300 | — | — |
| 2026-04-22 | $30.52 | $33.38 | 30,600 | — | — |
| 2026-04-21 | $30.23 | $33.07 | 30,900 | — | — |
| 2026-04-20 | $30.78 | $33.67 | 109,800 | — | — |
| 2026-04-17 | $30.18 | $33.01 | 155,300 | — | — |
| 2026-04-16 | $30.00 | $32.82 | 71,000 | — | — |
| 2026-04-15 | $29.58 | $32.36 | 37,200 | — | — |
| 2026-04-14 | $29.46 | $32.23 | 72,700 | — | — |
| 2026-04-13 | $29.25 | $32.00 | 109,100 | — | — |
| 2026-04-10 | $28.39 | $31.05 | 117,700 | — | — |
| 2026-04-09 | $27.46 | $30.04 | 116,000 | — | — |
| 2026-04-08 | $27.55 | $30.14 | 62,300 | — | — |
| 2026-04-07 | $27.12 | $29.67 | 164,600 | — | — |
| 2026-04-06 | $27.07 | $29.61 | 67,900 | — | — |
| 2026-04-02 | $26.43 | $28.91 | 78,900 | — | — |
| 2026-04-01 | $26.68 | $29.18 | 54,000 | — | — |
| 2026-03-31 | $26.46 | $28.94 | 28,300 | — | — |
| 2026-03-30 | $26.27 | $28.74 | 36,200 | — | — |
| 2026-03-27 | $27.09 | $29.63 | 27,200 | — | — |
| 2026-03-26 | $27.85 | $30.46 | 32,100 | — | — |
| 2026-03-25 | $28.03 | $30.66 | 32,700 | — | — |
| 2026-03-24 | $27.68 | $30.28 | 23,000 | — | — |
| 2026-03-23 | $27.73 | $30.33 | 43,800 | — | — |
| 2026-03-20 | $27.16 | $29.71 | 80,200 | — | — |
| 2026-03-19 | $27.86 | $30.47 | 43,300 | — | — |
| 2026-03-18 | $27.91 | $30.53 | 41,000 | — | — |
| 2026-03-17 | $28.45 | $31.12 | 26,400 | — | — |
| 2026-03-16 | $28.22 | $30.87 | 47,200 | — | — |
| 2026-03-13 | $28.18 | $30.82 | 40,500 | — | — |
| 2026-03-12 | $29.30 | $32.05 | 108,900 | — | — |
| 2026-03-11 | $29.24 | $31.98 | 108,000 | — | — |
| 2026-03-10 | $28.39 | $31.05 | 178,800 | — | — |
| 2026-03-09 | $28.56 | $31.24 | 48,600 | — | — |
| 2026-03-06 | $29.05 | $31.78 | 71,700 | — | — |
| 2026-03-05 | $29.01 | $31.73 | 125,200 | — | — |
| 2026-03-04 | $29.11 | $31.84 | 141,900 | — | — |
| 2026-03-03 | $27.03 | $29.57 | 107,400 | — | — |
| 2026-03-02 | $27.82 | $30.43 | 127,500 | — | — |
| 2026-02-27 | $27.69 | $30.29 | 36,800 | — | — |
| 2026-02-26 | $27.67 | $30.27 | 24,200 | — | — |
| 2026-02-25 | $27.76 | $30.37 | 25,200 | — | — |
| 2026-02-24 | $27.66 | $30.26 | 28,200 | — | — |
| 2026-02-23 | $27.67 | $30.27 | 29,000 | — | — |
| 2026-02-20 | $28.46 | $31.13 | 39,300 | — | — |
| 2026-02-19 | $28.49 | $31.16 | 79,700 | — | — |
| 2026-02-18 | $28.86 | $31.57 | 113,500 | — | — |
| 2026-02-17 | $28.74 | $31.44 | 64,100 | — | — |
| 2026-02-13 | $28.71 | $31.40 | 457,300 | — | — |
| 2026-02-12 | $28.63 | $31.32 | 33,800 | — | — |
| 2026-02-11 | $28.99 | $31.71 | 46,800 | — | — |
| 2026-02-10 | $28.07 | $30.70 | 48,200 | — | — |
| 2026-02-09 | $27.88 | $30.50 | 41,200 | — | — |
| 2026-02-06 | $27.55 | $30.14 | 92,600 | — | — |
| 2026-02-05 | $26.69 | $29.20 | 93,600 | — | — |
| 2026-02-04 | $26.22 | $28.68 | 67,600 | — | — |
| 2026-02-03 | $25.82 | $28.24 | 42,100 | — | — |
| 2026-02-02 | $25.82 | $28.24 | 36,400 | — | — |
| 2026-01-30 | $25.32 | $27.70 | 30,800 | — | — |
| 2026-01-29 | $25.06 | $27.41 | 29,600 | — | — |
| 2026-01-28 | $24.89 | $27.23 | 30,700 | — | — |
| 2026-01-27 | $25.05 | $27.40 | 24,000 | — | — |
| 2026-01-26 | $25.00 | $27.35 | 43,700 | — | — |
| 2026-01-23 | $24.96 | $27.30 | 31,300 | — | — |
| 2026-01-22 | $25.25 | $27.62 | 32,700 | — | — |
| 2026-01-21 | $25.13 | $27.49 | 51,000 | — | — |
| 2026-01-20 | $24.68 | $27.00 | 29,400 | — | — |
| 2026-01-16 | $24.75 | $27.07 | 23,400 | — | — |
| 2026-01-15 | $24.90 | $27.24 | 48,000 | — | — |
| 2026-01-14 | $24.52 | $26.82 | 52,200 | — | — |
| 2026-01-13 | $24.35 | $26.64 | 28,700 | — | — |
| 2026-01-12 | $24.44 | $26.73 | 42,300 | — | — |
| 2026-01-09 | $24.66 | $26.97 | 37,700 | — | — |
| 2026-01-08 | $24.08 | $26.34 | 42,900 | — | — |
| 2026-01-07 | $23.65 | $25.87 | 31,100 | — | — |
| 2026-01-06 | $23.98 | $26.23 | 45,900 | — | — |
| 2026-01-05 | $23.88 | $26.12 | 37,900 | — | — |
| 2026-01-02 | $23.24 | $25.42 | 32,200 | — | — |