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
- 2015-05-15 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 | — | — | — | $31.55 | 38,838 |
| 2026-09-03 | — | — | — | $31.61 | 47,850 |
| 2026-09-02 | — | — | — | $31.50 | 37,649 |
| 2026-09-01 | — | — | — | $31.15 | 63,020 |
| 2026-08-31 | — | — | — | $31.69 | 43,064 |
| 2026-08-28 | — | — | — | $32.49 | 39,156 |
| 2026-08-27 | $32.40 | $59.06 | 850,000 | $32.65 | 43,717 |
| 2026-08-26 | $32.47 | $59.19 | 753,300 | $32.69 | 40,061 |
| 2026-08-25 | $32.49 | $59.22 | 1,403,000 | $32.58 | 82,022 |
| 2026-08-24 | $32.28 | $58.84 | 1,138,700 | $32.35 | 60,817 |
| 2026-08-21 | $32.56 | $59.35 | 1,529,800 | $32.77 | 82,032 |
| 2026-08-20 | $32.64 | $59.50 | 1,054,400 | $33.41 | 47,513 |
| 2026-08-19 | $33.66 | $61.36 | 888,400 | $33.48 | 20,286 |
| 2026-08-18 | $33.11 | $60.35 | 945,100 | $34.23 | 38,643 |
| 2026-08-17 | $34.15 | $62.25 | 731,600 | $34.37 | 44,411 |
| 2026-08-14 | $34.14 | $62.23 | 664,300 | $34.37 | 32,084 |
| 2026-08-13 | $34.22 | $62.38 | 998,100 | $34.30 | 40,123 |
| 2026-08-12 | $34.38 | $62.67 | 1,288,100 | $34.85 | 80,699 |
| 2026-08-11 | $34.50 | $62.89 | 1,431,600 | $33.25 | 65,933 |
| 2026-08-10 | $33.05 | $60.24 | 1,389,400 | $32.59 | 70,091 |
| 2026-08-07 | $32.65 | $59.51 | 1,227,700 | $32.40 | 64,460 |
| 2026-08-06 | $32.85 | $59.88 | 1,835,700 | $32.37 | 82,809 |
| 2026-08-05 | $31.18 | $56.83 | 1,351,800 | $31.59 | 56,133 |
| 2026-08-04 | $31.73 | $57.84 | 1,037,900 | $32.45 | 34,819 |
| 2026-08-03 | $32.06 | $58.44 | 1,096,300 | $31.53 | 42,711 |
| 2026-07-31 | $31.73 | $57.84 | 1,077,400 | $32.15 | 53,821 |
| 2026-07-30 | $31.73 | $57.84 | 1,111,500 | $31.46 | 47,373 |
| 2026-07-29 | $30.78 | $56.11 | 1,516,500 | $31.63 | 102,034 |
| 2026-07-28 | $31.44 | $57.31 | 1,543,400 | $32.26 | 54,516 |
| 2026-07-27 | $32.11 | $58.53 | 1,337,700 | $32.15 | 53,102 |
| 2026-07-24 | $32.09 | $58.49 | 1,389,800 | $33.78 | 49,462 |
| 2026-07-23 | $33.57 | $61.19 | 989,000 | $33.25 | 34,655 |
| 2026-07-22 | $33.68 | $61.39 | 871,500 | $33.69 | 23,635 |
| 2026-07-21 | $33.61 | $61.26 | 674,900 | $33.42 | 29,749 |
| 2026-07-20 | $33.33 | $60.75 | 734,400 | $33.80 | 41,243 |
| 2026-07-17 | $33.41 | $60.90 | 1,507,600 | — | — |
| 2026-07-16 | $33.77 | $61.56 | 934,700 | — | — |
| 2026-07-15 | $34.45 | $62.80 | 1,116,500 | — | — |
| 2026-07-14 | $34.45 | $62.80 | 1,267,500 | — | — |
| 2026-07-13 | $33.19 | $60.50 | 910,200 | — | — |
| 2026-07-10 | $33.67 | $61.37 | 982,900 | — | — |
| 2026-07-09 | $33.37 | $60.83 | 893,400 | — | — |
| 2026-07-08 | $33.32 | $60.74 | 848,700 | — | — |
| 2026-07-07 | $33.48 | $61.03 | 1,112,100 | — | — |
| 2026-07-06 | $33.10 | $60.33 | 1,419,600 | — | — |
| 2026-07-02 | $32.76 | $59.71 | 1,563,200 | — | — |
| 2026-07-01 | $33.52 | $61.10 | 1,687,400 | — | — |
| 2026-06-30 | $34.18 | $62.30 | 2,127,900 | — | — |
| 2026-06-29 | $35.18 | $64.13 | 2,156,000 | — | — |
| 2026-06-26 | $36.86 | $67.19 | 1,458,500 | — | — |
| 2026-06-25 | $36.84 | $67.15 | 1,028,400 | — | — |
| 2026-06-24 | $36.78 | $67.04 | 1,406,900 | — | — |
| 2026-06-23 | $36.56 | $66.64 | 1,402,500 | — | — |
| 2026-06-22 | $37.07 | $67.57 | 1,134,600 | — | — |
| 2026-06-18 | $37.42 | $68.21 | 8,654,900 | — | — |
| 2026-06-17 | $36.77 | $67.02 | 1,808,100 | — | — |
| 2026-06-16 | $37.68 | $68.68 | 1,413,900 | — | — |
| 2026-06-15 | $38.61 | $70.38 | 1,692,800 | — | — |
| 2026-06-12 | $37.47 | $68.30 | 1,467,800 | — | — |
| 2026-06-11 | $37.69 | $68.70 | 1,018,100 | — | — |
| 2026-06-10 | $37.40 | $68.17 | 1,036,600 | — | — |
| 2026-06-09 | $38.94 | $70.98 | 1,053,800 | — | — |
| 2026-06-08 | $38.91 | $70.92 | 1,304,200 | — | — |
| 2026-06-05 | $39.74 | $72.44 | 822,700 | — | — |
| 2026-06-04 | $40.38 | $73.60 | 719,600 | — | — |
| 2026-06-03 | $40.31 | $73.48 | 982,500 | — | — |
| 2026-06-02 | $41.26 | $75.21 | 1,358,400 | — | — |
| 2026-06-01 | $40.35 | $73.55 | 1,108,000 | — | — |
| 2026-05-29 | $41.16 | $74.17 | 1,321,000 | — | — |
| 2026-05-28 | $40.63 | $73.22 | 693,100 | — | — |
| 2026-05-27 | $40.41 | $72.82 | 1,121,300 | — | — |
| 2026-05-26 | $40.18 | $72.41 | 952,600 | — | — |
| 2026-05-22 | $38.97 | $70.23 | 950,300 | — | — |
| 2026-05-21 | $38.16 | $68.77 | 738,800 | — | — |
| 2026-05-20 | $37.35 | $67.31 | 1,227,500 | — | — |
| 2026-05-19 | $36.06 | $64.98 | 897,900 | — | — |
| 2026-05-18 | $36.30 | $65.42 | 1,180,200 | — | — |
| 2026-05-15 | $36.35 | $65.51 | 1,016,900 | — | — |
| 2026-05-14 | $37.38 | $67.36 | 1,045,500 | — | — |
| 2026-05-13 | $38.05 | $68.57 | 1,058,700 | — | — |
| 2026-05-12 | $37.96 | $68.41 | 1,536,800 | — | — |
| 2026-05-11 | $38.51 | $69.40 | 1,076,400 | — | — |
| 2026-05-08 | $38.16 | $68.77 | 1,318,700 | — | — |
| 2026-05-07 | $38.14 | $68.73 | 1,270,100 | — | — |
| 2026-05-06 | $38.49 | $69.36 | 1,611,200 | — | — |
| 2026-05-05 | $38.93 | $70.15 | 1,193,300 | — | — |
| 2026-05-04 | $38.57 | $69.51 | 1,155,400 | — | — |
| 2026-05-01 | $40.30 | $72.62 | 954,500 | — | — |
| 2026-04-30 | $40.36 | $72.73 | 2,179,900 | — | — |
| 2026-04-29 | $38.19 | $68.82 | 864,300 | — | — |
| 2026-04-28 | $40.43 | $72.86 | 702,300 | — | — |
| 2026-04-27 | $41.05 | $73.97 | 976,100 | — | — |
| 2026-04-24 | $39.58 | $71.33 | 652,400 | — | — |
| 2026-04-23 | $39.70 | $71.54 | 787,500 | — | — |
| 2026-04-22 | $38.38 | $69.16 | 795,200 | — | — |
| 2026-04-21 | $37.76 | $68.05 | 801,400 | — | — |
| 2026-04-20 | $38.81 | $69.94 | 751,600 | — | — |
| 2026-04-17 | $39.14 | $70.53 | 1,587,000 | — | — |
| 2026-04-16 | $40.02 | $72.12 | 527,200 | — | — |
| 2026-04-15 | $40.27 | $72.57 | 483,500 | — | — |
| 2026-04-14 | $40.14 | $72.34 | 596,100 | — | — |
| 2026-04-13 | $39.57 | $71.31 | 822,500 | — | — |
| 2026-04-10 | $41.07 | $74.01 | 459,400 | — | — |
| 2026-04-09 | $40.77 | $73.47 | 575,600 | — | — |
| 2026-04-08 | $40.57 | $73.11 | 951,600 | — | — |
| 2026-04-07 | $39.67 | $71.49 | 525,100 | — | — |
| 2026-04-06 | $39.64 | $71.43 | 885,700 | — | — |
| 2026-04-02 | $40.37 | $72.75 | 831,500 | — | — |
| 2026-04-01 | $39.91 | $71.92 | 1,093,900 | — | — |
| 2026-03-31 | $39.29 | $70.80 | 807,700 | — | — |
| 2026-03-30 | $38.92 | $70.14 | 789,300 | — | — |
| 2026-03-27 | $39.11 | $70.48 | 531,000 | — | — |
| 2026-03-26 | $38.94 | $70.17 | 505,700 | — | — |
| 2026-03-25 | $39.17 | $70.59 | 1,080,300 | — | — |
| 2026-03-24 | $39.25 | $70.73 | 735,700 | — | — |
| 2026-03-23 | $38.10 | $68.66 | 904,000 | — | — |
| 2026-03-20 | $37.44 | $67.47 | 1,852,200 | — | — |
| 2026-03-19 | $39.69 | $71.52 | 843,900 | — | — |
| 2026-03-18 | $39.46 | $71.11 | 573,000 | — | — |
| 2026-03-17 | $39.98 | $72.05 | 631,400 | — | — |
| 2026-03-16 | $39.51 | $71.20 | 893,700 | — | — |
| 2026-03-13 | $38.21 | $68.86 | 815,200 | — | — |
| 2026-03-12 | $38.02 | $68.51 | 1,155,600 | — | — |
| 2026-03-11 | $37.85 | $68.21 | 985,700 | — | — |
| 2026-03-10 | $37.56 | $67.69 | 1,432,000 | — | — |
| 2026-03-09 | $37.94 | $68.37 | 905,100 | — | — |
| 2026-03-06 | $37.49 | $67.56 | 707,900 | — | — |
| 2026-03-05 | $37.39 | $67.38 | 756,700 | — | — |
| 2026-03-04 | $37.77 | $68.06 | 532,700 | — | — |
| 2026-03-03 | $37.57 | $67.70 | 838,600 | — | — |
| 2026-03-02 | $38.08 | $68.62 | 747,300 | — | — |
| 2026-02-27 | $38.31 | $68.21 | 1,243,500 | — | — |
| 2026-02-26 | $38.28 | $68.15 | 1,215,700 | — | — |
| 2026-02-25 | $38.76 | $69.01 | 1,126,800 | — | — |
| 2026-02-24 | $38.68 | $68.87 | 1,916,400 | — | — |
| 2026-02-23 | $39.94 | $71.11 | 889,900 | — | — |
| 2026-02-20 | $39.61 | $70.52 | 830,200 | — | — |
| 2026-02-19 | $39.16 | $69.72 | 1,075,700 | — | — |
| 2026-02-18 | $40.18 | $71.54 | 885,100 | — | — |
| 2026-02-17 | $40.66 | $72.39 | 1,168,800 | — | — |
| 2026-02-13 | $40.78 | $72.61 | 837,900 | — | — |
| 2026-02-12 | $40.06 | $71.32 | 843,000 | — | — |
| 2026-02-11 | $40.06 | $71.32 | 762,300 | — | — |
| 2026-02-10 | $39.19 | $69.78 | 809,700 | — | — |
| 2026-02-09 | $39.08 | $69.58 | 1,187,400 | — | — |
| 2026-02-06 | $38.64 | $68.80 | 922,200 | — | — |
| 2026-02-05 | $37.58 | $66.91 | 960,100 | — | — |
| 2026-02-04 | $37.34 | $66.48 | 1,093,500 | — | — |
| 2026-02-03 | $36.93 | $65.75 | 846,800 | — | — |
| 2026-02-02 | $35.63 | $63.44 | 986,800 | — | — |
| 2026-01-30 | $36.15 | $64.36 | 982,300 | — | — |
| 2026-01-29 | $36.27 | $64.58 | 956,800 | — | — |
| 2026-01-28 | $36.95 | $65.79 | 900,900 | — | — |
| 2026-01-27 | $36.82 | $65.56 | 728,900 | — | — |
| 2026-01-26 | $36.18 | $64.42 | 649,500 | — | — |
| 2026-01-23 | $35.87 | $63.86 | 1,195,800 | — | — |
| 2026-01-22 | $36.20 | $64.45 | 969,500 | — | — |
| 2026-01-21 | $35.80 | $63.74 | 1,110,400 | — | — |
| 2026-01-20 | $35.56 | $63.31 | 1,346,400 | — | — |
| 2026-01-16 | $36.07 | $64.22 | 3,282,400 | — | — |
| 2026-01-15 | $35.38 | $62.99 | 2,805,600 | — | — |
| 2026-01-14 | $33.14 | $59.00 | 815,800 | — | — |
| 2026-01-13 | $33.12 | $58.97 | 1,067,300 | — | — |
| 2026-01-12 | $32.84 | $58.47 | 1,134,500 | — | — |
| 2026-01-09 | $32.03 | $57.03 | 780,800 | — | — |
| 2026-01-08 | $32.37 | $57.63 | 984,600 | — | — |
| 2026-01-07 | $31.96 | $56.90 | 1,450,800 | — | — |
| 2026-01-06 | $33.58 | $59.79 | 1,428,800 | — | — |
| 2026-01-05 | $33.06 | $58.86 | 1,312,600 | — | — |
| 2026-01-02 | $33.96 | $60.46 | 922,100 | — | — |