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
- 2017-10-20 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 | — | — | — | $34.70 | 26,668 |
| 2026-09-03 | — | — | — | $35.74 | 70,763 |
| 2026-09-02 | — | — | — | $35.39 | 55,526 |
| 2026-09-01 | — | — | — | $36.07 | 103,639 |
| 2026-08-31 | — | — | — | $39.00 | 84,543 |
| 2026-08-28 | — | — | — | $40.01 | 55,211 |
| 2026-08-27 | $39.82 | $39.82 | 1,042,300 | $39.26 | 90,891 |
| 2026-08-26 | $39.24 | $39.24 | 1,667,200 | $40.21 | 97,097 |
| 2026-08-25 | $40.40 | $40.40 | 2,134,900 | $38.02 | 87,324 |
| 2026-08-24 | $38.55 | $38.55 | 2,159,600 | $39.63 | 118,689 |
| 2026-08-21 | $39.42 | $39.42 | 3,835,700 | $37.71 | 213,604 |
| 2026-08-20 | $36.02 | $36.02 | 1,681,900 | $33.38 | 98,249 |
| 2026-08-19 | $34.08 | $34.08 | 1,195,100 | $34.23 | 70,432 |
| 2026-08-18 | $32.97 | $32.97 | 1,539,300 | $34.20 | 128,430 |
| 2026-08-17 | $34.91 | $34.91 | 995,100 | $34.00 | 48,711 |
| 2026-08-14 | $33.80 | $33.80 | 992,600 | $34.71 | 62,821 |
| 2026-08-13 | $34.37 | $34.37 | 1,528,400 | $35.36 | 97,047 |
| 2026-08-12 | $36.07 | $36.07 | 1,315,700 | $36.60 | 57,375 |
| 2026-08-11 | $36.30 | $36.30 | 1,769,000 | $36.41 | 87,703 |
| 2026-08-10 | $36.54 | $36.54 | 3,557,800 | $34.37 | 197,632 |
| 2026-08-07 | $34.31 | $34.31 | 2,753,000 | $31.87 | 116,546 |
| 2026-08-06 | $31.10 | $31.10 | 1,389,400 | $29.83 | 77,740 |
| 2026-08-05 | $30.43 | $30.43 | 1,271,500 | $30.17 | 72,597 |
| 2026-08-04 | $29.00 | $29.00 | 1,031,000 | $28.36 | 49,505 |
| 2026-08-03 | $27.37 | $27.37 | 413,500 | $26.41 | 11,619 |
| 2026-07-31 | $26.91 | $26.91 | 758,700 | $26.72 | 32,890 |
| 2026-07-30 | $27.05 | $27.05 | 852,400 | $26.26 | 51,119 |
| 2026-07-29 | $25.28 | $25.28 | 939,400 | $25.35 | 31,456 |
| 2026-07-28 | $25.60 | $25.60 | 864,700 | $25.49 | 30,028 |
| 2026-07-27 | $26.20 | $26.20 | 603,400 | $26.17 | 23,166 |
| 2026-07-24 | $25.98 | $25.98 | 458,500 | $26.15 | 13,033 |
| 2026-07-23 | $26.37 | $26.37 | 795,600 | $26.53 | 25,949 |
| 2026-07-22 | $27.07 | $27.07 | 603,800 | $27.19 | 22,879 |
| 2026-07-21 | $26.87 | $26.87 | 1,324,900 | $26.24 | 63,279 |
| 2026-07-20 | $25.10 | $25.10 | 924,900 | $24.59 | 57,820 |
| 2026-07-17 | $24.13 | $24.13 | 1,149,100 | — | — |
| 2026-07-16 | $24.52 | $24.52 | 1,108,500 | — | — |
| 2026-07-15 | $25.35 | $25.35 | 526,700 | — | — |
| 2026-07-14 | $25.89 | $25.89 | 684,000 | — | — |
| 2026-07-13 | $24.65 | $24.65 | 698,800 | — | — |
| 2026-07-10 | $25.58 | $25.58 | 495,100 | — | — |
| 2026-07-09 | $25.06 | $25.06 | 931,800 | — | — |
| 2026-07-08 | $23.84 | $23.84 | 1,467,700 | — | — |
| 2026-07-07 | $24.90 | $24.90 | 1,308,600 | — | — |
| 2026-07-06 | $26.40 | $26.40 | 857,700 | — | — |
| 2026-07-02 | $26.21 | $26.21 | 1,749,800 | — | — |
| 2026-07-01 | $25.72 | $25.72 | 1,026,300 | — | — |
| 2026-06-30 | $26.75 | $26.75 | 1,156,800 | — | — |
| 2026-06-29 | $25.95 | $25.95 | 1,105,200 | — | — |
| 2026-06-26 | $26.57 | $26.57 | 1,090,000 | — | — |
| 2026-06-25 | $26.37 | $26.37 | 1,177,200 | — | — |
| 2026-06-24 | $26.44 | $26.44 | 1,210,300 | — | — |
| 2026-06-23 | $27.75 | $27.75 | 1,547,700 | — | — |
| 2026-06-22 | $30.45 | $30.45 | 1,581,700 | — | — |
| 2026-06-18 | $29.75 | $29.75 | 1,282,600 | — | — |
| 2026-06-17 | $30.43 | $30.43 | 1,394,500 | — | — |
| 2026-06-16 | $30.10 | $30.10 | 757,000 | — | — |
| 2026-06-15 | $30.71 | $30.71 | 2,291,200 | — | — |
| 2026-06-12 | $29.39 | $29.39 | 1,660,300 | — | — |
| 2026-06-11 | $27.70 | $27.70 | 1,805,700 | — | — |
| 2026-06-10 | $25.78 | $25.78 | 1,001,000 | — | — |
| 2026-06-09 | $26.26 | $26.26 | 1,382,400 | — | — |
| 2026-06-08 | $26.90 | $26.90 | 1,143,500 | — | — |
| 2026-06-05 | $25.78 | $25.78 | 2,410,200 | — | — |
| 2026-06-04 | $30.76 | $30.76 | 788,000 | — | — |
| 2026-06-03 | $30.97 | $30.97 | 1,287,700 | — | — |
| 2026-06-02 | $32.20 | $32.20 | 1,422,800 | — | — |
| 2026-06-01 | $31.42 | $31.42 | 1,050,800 | — | — |
| 2026-05-29 | $30.44 | $30.44 | 1,626,200 | — | — |
| 2026-05-28 | $29.86 | $29.86 | 1,141,700 | — | — |
| 2026-05-27 | $28.18 | $28.18 | 797,800 | — | — |
| 2026-05-26 | $28.85 | $28.85 | 945,900 | — | — |
| 2026-05-22 | $26.98 | $26.98 | 884,100 | — | — |
| 2026-05-21 | $26.72 | $26.72 | 955,200 | — | — |
| 2026-05-20 | $26.97 | $26.97 | 1,021,200 | — | — |
| 2026-05-19 | $26.37 | $26.37 | 1,216,000 | — | — |
| 2026-05-18 | $26.72 | $26.72 | 991,300 | — | — |
| 2026-05-15 | $27.26 | $27.26 | 1,799,900 | — | — |
| 2026-05-14 | $29.92 | $29.92 | 1,403,300 | — | — |
| 2026-05-13 | $30.98 | $30.98 | 2,226,700 | — | — |
| 2026-05-12 | $31.89 | $31.89 | 2,508,500 | — | — |
| 2026-05-11 | $28.97 | $28.97 | 1,595,500 | — | — |
| 2026-05-08 | $28.48 | $28.48 | 1,707,300 | — | — |
| 2026-05-07 | $27.10 | $27.10 | 1,667,100 | — | — |
| 2026-05-06 | $27.07 | $27.07 | 1,229,300 | — | — |
| 2026-05-05 | $25.82 | $25.82 | 2,859,300 | — | — |
| 2026-05-04 | $24.46 | $24.46 | 1,239,000 | — | — |
| 2026-05-01 | $25.21 | $25.21 | 880,200 | — | — |
| 2026-04-30 | $25.85 | $25.85 | 956,300 | — | — |
| 2026-04-29 | $25.95 | $25.95 | 1,033,400 | — | — |
| 2026-04-28 | $26.40 | $26.40 | 1,045,700 | — | — |
| 2026-04-27 | $27.53 | $27.53 | 468,700 | — | — |
| 2026-04-24 | $27.31 | $27.31 | 569,500 | — | — |
| 2026-04-23 | $27.27 | $27.27 | 982,800 | — | — |
| 2026-04-22 | $27.65 | $27.65 | 1,058,100 | — | — |
| 2026-04-21 | $26.97 | $26.97 | 1,446,000 | — | — |
| 2026-04-20 | $28.39 | $28.39 | 855,400 | — | — |
| 2026-04-17 | $28.95 | $28.95 | 1,457,300 | — | — |
| 2026-04-16 | $29.51 | $29.51 | 762,500 | — | — |
| 2026-04-15 | $29.72 | $29.72 | 1,206,300 | — | — |
| 2026-04-14 | $30.02 | $30.02 | 1,725,000 | — | — |
| 2026-04-13 | $32.12 | $32.12 | 758,900 | — | — |
| 2026-04-10 | $31.15 | $31.15 | 864,600 | — | — |
| 2026-04-09 | $30.82 | $30.82 | 909,600 | — | — |
| 2026-04-08 | $30.29 | $30.29 | 1,811,600 | — | — |
| 2026-04-07 | $28.80 | $28.80 | 1,072,200 | — | — |
| 2026-04-06 | $28.36 | $28.36 | 678,700 | — | — |
| 2026-04-02 | $28.10 | $28.10 | 816,000 | — | — |
| 2026-04-01 | $28.05 | $28.05 | 1,398,300 | — | — |
| 2026-03-31 | $26.67 | $26.67 | 1,380,100 | — | — |
| 2026-03-30 | $24.93 | $24.93 | 683,700 | — | — |
| 2026-03-27 | $25.05 | $25.05 | 628,900 | — | — |
| 2026-03-26 | $24.56 | $24.56 | 903,000 | — | — |
| 2026-03-25 | $25.41 | $25.41 | 935,500 | — | — |
| 2026-03-24 | $24.70 | $24.70 | 1,108,700 | — | — |
| 2026-03-23 | $24.76 | $24.76 | 1,500,100 | — | — |
| 2026-03-20 | $23.59 | $23.59 | 1,369,000 | — | — |
| 2026-03-19 | $24.13 | $24.13 | 1,674,200 | — | — |
| 2026-03-18 | $24.93 | $24.93 | 1,063,500 | — | — |
| 2026-03-17 | $26.77 | $26.77 | 616,800 | — | — |
| 2026-03-16 | $27.00 | $27.00 | 1,043,500 | — | — |
| 2026-03-13 | $26.12 | $26.12 | 1,097,200 | — | — |
| 2026-03-12 | $27.31 | $27.31 | 808,300 | — | — |
| 2026-03-11 | $28.00 | $28.00 | 798,400 | — | — |
| 2026-03-10 | $28.09 | $28.09 | 1,205,500 | — | — |
| 2026-03-09 | $28.20 | $28.20 | 1,873,800 | — | — |
| 2026-03-06 | $27.76 | $27.76 | 1,594,500 | — | — |
| 2026-03-05 | $28.92 | $28.92 | 2,060,700 | — | — |
| 2026-03-04 | $31.70 | $31.70 | 1,255,100 | — | — |
| 2026-03-03 | $30.83 | $30.83 | 1,526,400 | — | — |
| 2026-03-02 | $33.39 | $33.39 | 1,182,800 | — | — |
| 2026-02-27 | $34.18 | $34.18 | 1,363,000 | — | — |
| 2026-02-26 | $34.42 | $34.42 | 1,128,000 | — | — |
| 2026-02-25 | $34.37 | $34.37 | 1,572,000 | — | — |
| 2026-02-24 | $33.49 | $33.49 | 2,525,800 | — | — |
| 2026-02-23 | $31.13 | $31.13 | 1,959,800 | — | — |
| 2026-02-20 | $30.15 | $30.15 | 1,656,200 | — | — |
| 2026-02-19 | $29.68 | $29.68 | 1,299,800 | — | — |
| 2026-02-18 | $30.10 | $30.10 | 1,333,700 | — | — |
| 2026-02-17 | $29.93 | $29.93 | 1,648,300 | — | — |
| 2026-02-13 | $30.72 | $30.72 | 1,673,300 | — | — |
| 2026-02-12 | $30.02 | $30.02 | 1,488,100 | — | — |
| 2026-02-11 | $31.50 | $31.50 | 2,072,100 | — | — |
| 2026-02-10 | $30.98 | $30.98 | 1,248,000 | — | — |
| 2026-02-09 | $31.77 | $31.77 | 1,950,200 | — | — |
| 2026-02-06 | $30.61 | $30.61 | 2,919,200 | — | — |
| 2026-02-05 | $31.55 | $31.55 | 2,915,200 | — | — |
| 2026-02-04 | $35.24 | $35.24 | 2,189,200 | — | — |
| 2026-02-03 | $36.88 | $36.88 | 2,378,400 | — | — |
| 2026-02-02 | $34.19 | $34.19 | 1,570,200 | — | — |
| 2026-01-30 | $33.51 | $33.51 | 3,546,500 | — | — |
| 2026-01-29 | $38.03 | $38.03 | 4,622,800 | — | — |
| 2026-01-28 | $36.10 | $36.10 | 3,709,500 | — | — |
| 2026-01-27 | $35.38 | $35.38 | 2,818,100 | — | — |
| 2026-01-26 | $33.46 | $33.46 | 3,865,600 | — | — |
| 2026-01-23 | $32.84 | $32.84 | 3,114,400 | — | — |
| 2026-01-22 | $30.93 | $30.93 | 1,072,500 | — | — |
| 2026-01-21 | $31.14 | $31.14 | 2,347,900 | — | — |
| 2026-01-20 | $30.99 | $30.99 | 2,234,800 | — | — |
| 2026-01-16 | $29.52 | $29.52 | 1,954,700 | — | — |
| 2026-01-15 | $29.99 | $29.99 | 1,718,300 | — | — |
| 2026-01-14 | $30.60 | $30.60 | 2,850,400 | — | — |
| 2026-01-13 | $29.83 | $29.83 | 1,938,800 | — | — |
| 2026-01-12 | $31.03 | $31.03 | 2,121,400 | — | — |
| 2026-01-09 | $29.27 | $29.27 | 1,262,100 | — | — |
| 2026-01-08 | $29.09 | $29.09 | 1,269,200 | — | — |
| 2026-01-07 | $28.85 | $28.85 | 1,850,900 | — | — |
| 2026-01-06 | $30.50 | $30.50 | 2,102,700 | — | — |
| 2026-01-05 | $30.37 | $30.37 | 2,229,100 | — | — |
| 2026-01-02 | $29.05 | $29.05 | 2,069,300 | — | — |