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
- 2008-01-02 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 | 55,215 |
| 2026-09-03 | — | — | — | $31.15 | 42,254 |
| 2026-09-02 | — | — | — | $29.68 | 76,756 |
| 2026-09-01 | — | — | — | $29.92 | 49,686 |
| 2026-08-31 | — | — | — | $30.39 | 45,096 |
| 2026-08-28 | — | — | — | $30.47 | 53,848 |
| 2026-08-27 | $30.06 | $39.14 | 1,695,100 | $29.92 | 68,878 |
| 2026-08-26 | $30.08 | $39.17 | 1,195,700 | $29.94 | 51,035 |
| 2026-08-25 | $30.16 | $39.27 | 1,234,000 | $30.01 | 46,433 |
| 2026-08-24 | $30.15 | $39.26 | 1,227,500 | $31.25 | 70,373 |
| 2026-08-21 | $31.72 | $41.30 | 1,069,300 | $30.40 | 43,309 |
| 2026-08-20 | $30.75 | $40.04 | 1,105,500 | $30.49 | 54,810 |
| 2026-08-19 | $30.82 | $40.13 | 1,353,400 | $31.03 | 49,146 |
| 2026-08-18 | $30.79 | $40.09 | 1,402,500 | $31.03 | 41,648 |
| 2026-08-17 | $31.35 | $40.82 | 2,078,400 | $30.12 | 93,354 |
| 2026-08-14 | $30.35 | $39.52 | 1,648,900 | $30.60 | 91,575 |
| 2026-08-13 | $30.33 | $39.49 | 1,964,900 | $29.96 | 105,237 |
| 2026-08-12 | $29.70 | $38.67 | 1,723,300 | $30.34 | 89,069 |
| 2026-08-11 | $30.40 | $39.58 | 1,865,400 | $30.10 | 110,053 |
| 2026-08-10 | $29.84 | $38.85 | 1,556,600 | $28.59 | 120,433 |
| 2026-08-07 | $28.44 | $37.03 | 1,009,300 | $27.66 | 44,974 |
| 2026-08-06 | $27.32 | $35.42 | 2,228,500 | $29.87 | 125,146 |
| 2026-08-05 | $28.02 | $36.32 | 1,613,600 | $27.28 | 107,943 |
| 2026-08-04 | $27.57 | $35.74 | 1,705,200 | $27.74 | 50,688 |
| 2026-08-03 | $27.63 | $35.82 | 1,428,000 | $26.89 | 71,767 |
| 2026-07-31 | $26.93 | $34.91 | 1,178,500 | $27.02 | 54,990 |
| 2026-07-30 | $27.06 | $35.08 | 1,257,300 | $27.33 | 75,238 |
| 2026-07-29 | $26.81 | $34.76 | 1,189,100 | $27.28 | 68,488 |
| 2026-07-28 | $27.38 | $35.49 | 1,173,500 | $27.11 | 105,446 |
| 2026-07-27 | $27.24 | $35.31 | 1,161,500 | $27.35 | 102,302 |
| 2026-07-24 | $27.07 | $35.09 | 1,062,700 | $27.64 | 72,706 |
| 2026-07-23 | $27.63 | $35.82 | 1,213,700 | $27.73 | 80,208 |
| 2026-07-22 | $28.04 | $36.35 | 1,027,700 | $27.39 | 52,215 |
| 2026-07-21 | $27.43 | $35.56 | 1,505,900 | $26.61 | 59,957 |
| 2026-07-20 | $26.15 | $33.90 | 920,800 | $26.79 | 60,227 |
| 2026-07-17 | $26.56 | $34.43 | 1,188,300 | — | — |
| 2026-07-16 | $26.81 | $34.76 | 1,483,700 | — | — |
| 2026-07-15 | $27.72 | $35.93 | 1,003,400 | — | — |
| 2026-07-14 | $27.07 | $35.09 | 989,000 | — | — |
| 2026-07-13 | $27.24 | $35.31 | 1,586,000 | — | — |
| 2026-07-10 | $27.33 | $35.43 | 1,725,800 | — | — |
| 2026-07-09 | $26.39 | $34.21 | 1,332,400 | — | — |
| 2026-07-08 | $25.58 | $33.16 | 1,480,900 | — | — |
| 2026-07-07 | $25.43 | $32.97 | 1,221,300 | — | — |
| 2026-07-06 | $26.13 | $33.87 | 2,796,500 | — | — |
| 2026-07-02 | $24.91 | $32.29 | 1,946,900 | — | — |
| 2026-07-01 | $26.22 | $33.99 | 1,895,200 | — | — |
| 2026-06-30 | $27.21 | $35.27 | 1,714,200 | — | — |
| 2026-06-29 | $26.48 | $34.33 | 2,788,200 | — | — |
| 2026-06-26 | $28.13 | $36.47 | 5,916,500 | — | — |
| 2026-06-25 | $28.45 | $36.88 | 1,475,800 | — | — |
| 2026-06-24 | $28.28 | $36.66 | 1,556,200 | — | — |
| 2026-06-23 | $28.71 | $37.22 | 2,043,000 | — | — |
| 2026-06-22 | $29.83 | $38.67 | 1,559,300 | — | — |
| 2026-06-18 | $29.18 | $37.83 | 5,463,400 | — | — |
| 2026-06-17 | $28.41 | $36.83 | 2,056,500 | — | — |
| 2026-06-16 | $29.96 | $38.84 | 1,877,400 | — | — |
| 2026-06-15 | $29.48 | $38.22 | 2,194,000 | — | — |
| 2026-06-12 | $30.81 | $39.94 | 3,476,000 | — | — |
| 2026-06-11 | $30.11 | $39.03 | 5,094,100 | — | — |
| 2026-06-10 | $35.47 | $45.98 | 815,100 | — | — |
| 2026-06-09 | $36.55 | $47.38 | 922,700 | — | — |
| 2026-06-08 | $36.67 | $47.54 | 1,170,200 | — | — |
| 2026-06-05 | $35.37 | $45.85 | 1,031,700 | — | — |
| 2026-06-04 | $36.69 | $47.56 | 621,500 | — | — |
| 2026-06-03 | $36.55 | $47.38 | 1,182,100 | — | — |
| 2026-06-02 | $36.56 | $47.39 | 1,174,900 | — | — |
| 2026-06-01 | $34.60 | $44.85 | 1,089,300 | — | — |
| 2026-05-29 | $35.41 | $45.90 | 1,230,000 | — | — |
| 2026-05-28 | $36.17 | $46.89 | 1,294,900 | — | — |
| 2026-05-27 | $36.04 | $46.72 | 1,191,200 | — | — |
| 2026-05-26 | $35.19 | $45.62 | 771,300 | — | — |
| 2026-05-22 | $34.16 | $44.28 | 659,900 | — | — |
| 2026-05-21 | $33.86 | $43.89 | 838,500 | — | — |
| 2026-05-20 | $33.88 | $43.92 | 1,167,400 | — | — |
| 2026-05-19 | $32.15 | $41.68 | 1,601,300 | — | — |
| 2026-05-18 | $33.29 | $43.16 | 1,025,600 | — | — |
| 2026-05-15 | $33.10 | $42.91 | 715,000 | — | — |
| 2026-05-14 | $34.57 | $44.81 | 735,700 | — | — |
| 2026-05-13 | $34.29 | $44.45 | 833,800 | — | — |
| 2026-05-12 | $33.84 | $43.87 | 843,500 | — | — |
| 2026-05-11 | $33.86 | $43.89 | 1,079,700 | — | — |
| 2026-05-08 | $34.70 | $44.98 | 787,200 | — | — |
| 2026-05-07 | $34.56 | $44.65 | 937,500 | — | — |
| 2026-05-06 | $35.60 | $45.99 | 745,600 | — | — |
| 2026-05-05 | $34.63 | $44.74 | 862,600 | — | — |
| 2026-05-04 | $34.66 | $44.78 | 939,800 | — | — |
| 2026-05-01 | $35.87 | $46.34 | 1,170,800 | — | — |
| 2026-04-30 | $36.45 | $47.09 | 1,360,700 | — | — |
| 2026-04-29 | $35.82 | $46.27 | 1,629,400 | — | — |
| 2026-04-28 | $37.63 | $48.61 | 1,141,900 | — | — |
| 2026-04-27 | $38.48 | $49.71 | 1,002,500 | — | — |
| 2026-04-24 | $38.93 | $50.29 | 836,700 | — | — |
| 2026-04-23 | $38.38 | $49.58 | 799,800 | — | — |
| 2026-04-22 | $37.95 | $49.03 | 732,700 | — | — |
| 2026-04-21 | $37.89 | $48.95 | 1,003,500 | — | — |
| 2026-04-20 | $37.85 | $48.90 | 969,000 | — | — |
| 2026-04-17 | $37.06 | $47.88 | 1,054,700 | — | — |
| 2026-04-16 | $35.32 | $45.63 | 975,800 | — | — |
| 2026-04-15 | $35.37 | $45.69 | 750,600 | — | — |
| 2026-04-14 | $36.60 | $47.28 | 840,400 | — | — |
| 2026-04-13 | $36.69 | $47.40 | 717,600 | — | — |
| 2026-04-10 | $36.46 | $47.10 | 864,600 | — | — |
| 2026-04-09 | $36.13 | $46.67 | 1,061,500 | — | — |
| 2026-04-08 | $35.43 | $45.77 | 922,900 | — | — |
| 2026-04-07 | $33.35 | $43.08 | 1,003,900 | — | — |
| 2026-04-06 | $33.31 | $43.03 | 886,800 | — | — |
| 2026-04-02 | $33.40 | $43.15 | 887,400 | — | — |
| 2026-04-01 | $34.33 | $44.35 | 888,000 | — | — |
| 2026-03-31 | $33.65 | $43.47 | 1,036,400 | — | — |
| 2026-03-30 | $31.82 | $41.11 | 1,142,800 | — | — |
| 2026-03-27 | $32.55 | $42.05 | 1,133,500 | — | — |
| 2026-03-26 | $32.85 | $42.44 | 1,416,800 | — | — |
| 2026-03-25 | $33.66 | $43.48 | 1,618,300 | — | — |
| 2026-03-24 | $33.36 | $43.10 | 1,290,000 | — | — |
| 2026-03-23 | $32.68 | $42.22 | 1,274,700 | — | — |
| 2026-03-20 | $31.41 | $40.58 | 4,411,300 | — | — |
| 2026-03-19 | $31.88 | $41.18 | 1,516,800 | — | — |
| 2026-03-18 | $32.28 | $41.70 | 1,535,300 | — | — |
| 2026-03-17 | $32.79 | $42.36 | 1,251,000 | — | — |
| 2026-03-16 | $31.83 | $41.12 | 801,500 | — | — |
| 2026-03-13 | $31.38 | $40.54 | 1,394,100 | — | — |
| 2026-03-12 | $31.89 | $41.20 | 1,579,700 | — | — |
| 2026-03-11 | $31.99 | $41.33 | 1,006,700 | — | — |
| 2026-03-10 | $32.11 | $41.48 | 1,606,800 | — | — |
| 2026-03-09 | $32.82 | $42.40 | 1,819,400 | — | — |
| 2026-03-06 | $32.63 | $42.15 | 1,259,200 | — | — |
| 2026-03-05 | $33.92 | $43.82 | 1,576,200 | — | — |
| 2026-03-04 | $34.21 | $44.19 | 1,143,000 | — | — |
| 2026-03-03 | $33.67 | $43.50 | 1,410,200 | — | — |
| 2026-03-02 | $34.66 | $44.78 | 1,603,400 | — | — |
| 2026-02-27 | $34.24 | $44.23 | 2,106,900 | — | — |
| 2026-02-26 | $34.88 | $44.90 | 1,372,200 | — | — |
| 2026-02-25 | $35.78 | $46.06 | 1,223,300 | — | — |
| 2026-02-24 | $35.74 | $46.01 | 1,447,100 | — | — |
| 2026-02-23 | $34.84 | $44.85 | 1,665,300 | — | — |
| 2026-02-20 | $34.27 | $44.12 | 1,318,900 | — | — |
| 2026-02-19 | $34.14 | $43.95 | 2,489,200 | — | — |
| 2026-02-18 | $34.77 | $44.76 | 3,121,400 | — | — |
| 2026-02-17 | $32.87 | $42.32 | 1,540,300 | — | — |
| 2026-02-13 | $33.39 | $42.99 | 1,176,000 | — | — |
| 2026-02-12 | $33.16 | $42.69 | 1,239,400 | — | — |
| 2026-02-11 | $33.40 | $43.00 | 1,832,500 | — | — |
| 2026-02-10 | $32.07 | $41.29 | 807,500 | — | — |
| 2026-02-09 | $32.10 | $41.33 | 1,065,600 | — | — |
| 2026-02-06 | $31.69 | $40.80 | 1,782,100 | — | — |
| 2026-02-05 | $30.40 | $39.14 | 1,040,400 | — | — |
| 2026-02-04 | $30.31 | $39.02 | 1,532,900 | — | — |
| 2026-02-03 | $30.15 | $38.82 | 1,422,600 | — | — |
| 2026-02-02 | $29.48 | $37.95 | 1,493,100 | — | — |
| 2026-01-30 | $28.90 | $37.21 | 1,244,600 | — | — |
| 2026-01-29 | $29.00 | $37.33 | 1,253,500 | — | — |
| 2026-01-28 | $29.15 | $37.53 | 1,458,400 | — | — |
| 2026-01-27 | $29.91 | $38.51 | 1,286,400 | — | — |
| 2026-01-26 | $30.54 | $39.32 | 1,858,200 | — | — |
| 2026-01-23 | $31.01 | $39.92 | 1,753,500 | — | — |
| 2026-01-22 | $30.97 | $39.87 | 3,019,700 | — | — |
| 2026-01-21 | $30.21 | $38.89 | 3,349,900 | — | — |
| 2026-01-20 | $27.25 | $35.08 | 1,875,400 | — | — |
| 2026-01-16 | $27.53 | $35.44 | 1,839,400 | — | — |
| 2026-01-15 | $27.71 | $35.67 | 2,209,000 | — | — |
| 2026-01-14 | $27.06 | $34.84 | 1,877,600 | — | — |
| 2026-01-13 | $27.39 | $35.26 | 2,240,500 | — | — |
| 2026-01-12 | $27.30 | $35.15 | 2,015,000 | — | — |
| 2026-01-09 | $26.69 | $34.36 | 1,875,300 | — | — |
| 2026-01-08 | $26.68 | $34.35 | 2,486,200 | — | — |
| 2026-01-07 | $25.80 | $33.22 | 1,238,600 | — | — |
| 2026-01-06 | $25.88 | $33.32 | 1,417,600 | — | — |
| 2026-01-05 | $25.03 | $32.22 | 1,626,200 | — | — |
| 2026-01-02 | $24.95 | $32.12 | 1,621,700 | — | — |