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
- 2012-10-01 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 | — | — | — | $34.40 | 3,137 |
| 2026-09-03 | — | — | — | $33.88 | 2,190 |
| 2026-09-02 | — | — | — | $33.10 | 4,824 |
| 2026-09-01 | — | — | — | $33.21 | 3,414 |
| 2026-08-31 | — | — | — | $33.81 | 8,127 |
| 2026-08-28 | — | — | — | $34.69 | 4,835 |
| 2026-08-27 | $34.67 | $48.18 | 86,200 | $34.39 | 2,612 |
| 2026-08-26 | $34.67 | $48.18 | 71,500 | $35.13 | 2,424 |
| 2026-08-25 | $34.82 | $48.39 | 70,800 | $34.57 | 1,828 |
| 2026-08-24 | $34.27 | $47.62 | 80,100 | $35.15 | 927 |
| 2026-08-21 | $34.71 | $48.23 | 94,900 | $33.68 | 1,885 |
| 2026-08-20 | $32.93 | $45.76 | 101,600 | $33.20 | 3,112 |
| 2026-08-19 | $33.20 | $46.13 | 67,600 | $33.37 | 3,135 |
| 2026-08-18 | $33.33 | $46.32 | 90,300 | $33.80 | 2,796 |
| 2026-08-17 | $34.70 | $48.22 | 84,000 | $34.39 | 3,507 |
| 2026-08-14 | $34.44 | $47.86 | 90,400 | $34.27 | 4,379 |
| 2026-08-13 | $34.39 | $47.79 | 173,000 | $35.00 | 5,663 |
| 2026-08-12 | $34.25 | $47.59 | 149,600 | $35.71 | 3,513 |
| 2026-08-11 | $34.51 | $47.96 | 128,100 | $35.71 | 5,997 |
| 2026-08-10 | $35.10 | $48.78 | 108,700 | $37.07 | 4,730 |
| 2026-08-07 | $37.09 | $51.54 | 101,300 | $37.60 | 7,157 |
| 2026-08-06 | $36.94 | $51.33 | 127,000 | $40.61 | 5,320 |
| 2026-08-05 | $40.47 | $56.24 | 374,800 | $34.96 | 11,462 |
| 2026-08-04 | $35.13 | $48.82 | 102,200 | $35.90 | 6,711 |
| 2026-08-03 | $35.06 | $48.72 | 86,600 | $34.05 | 2,160 |
| 2026-07-31 | $33.43 | $46.45 | 108,300 | $33.54 | 2,177 |
| 2026-07-30 | $33.50 | $46.55 | 78,900 | $33.05 | 3,186 |
| 2026-07-29 | $32.15 | $44.68 | 139,000 | $33.57 | 14,328 |
| 2026-07-28 | $34.33 | $47.71 | 115,400 | $33.77 | 2,670 |
| 2026-07-27 | $33.28 | $46.25 | 106,300 | $33.65 | 3,449 |
| 2026-07-24 | $33.10 | $46.00 | 65,200 | $32.61 | 4,886 |
| 2026-07-23 | $33.15 | $46.07 | 79,200 | $33.10 | 2,879 |
| 2026-07-22 | $33.54 | $46.61 | 101,100 | $32.91 | 2,801 |
| 2026-07-21 | $32.80 | $45.58 | 68,400 | $31.95 | 1,988 |
| 2026-07-20 | $31.78 | $44.16 | 93,900 | $32.77 | 3,937 |
| 2026-07-17 | $33.00 | $45.86 | 112,000 | — | — |
| 2026-07-16 | $33.72 | $46.86 | 73,300 | — | — |
| 2026-07-15 | $33.26 | $46.22 | 74,600 | — | — |
| 2026-07-14 | $32.35 | $44.95 | 61,300 | — | — |
| 2026-07-13 | $32.03 | $44.51 | 64,200 | — | — |
| 2026-07-10 | $32.68 | $45.41 | 80,800 | — | — |
| 2026-07-09 | $32.09 | $44.59 | 70,600 | — | — |
| 2026-07-08 | $31.92 | $44.36 | 89,700 | — | — |
| 2026-07-07 | $31.67 | $44.01 | 88,200 | — | — |
| 2026-07-06 | $33.05 | $45.93 | 76,000 | — | — |
| 2026-07-02 | $31.99 | $44.45 | 79,300 | — | — |
| 2026-07-01 | $33.54 | $46.61 | 85,300 | — | — |
| 2026-06-30 | $35.06 | $48.72 | 152,600 | — | — |
| 2026-06-29 | $34.23 | $47.57 | 101,100 | — | — |
| 2026-06-26 | $36.23 | $50.35 | 184,200 | — | — |
| 2026-06-25 | $36.41 | $50.60 | 115,300 | — | — |
| 2026-06-24 | $35.94 | $49.94 | 94,400 | — | — |
| 2026-06-23 | $36.76 | $51.08 | 74,900 | — | — |
| 2026-06-22 | $38.54 | $53.56 | 82,600 | — | — |
| 2026-06-18 | $39.30 | $54.61 | 122,800 | — | — |
| 2026-06-17 | $37.35 | $51.90 | 102,000 | — | — |
| 2026-06-16 | $37.55 | $52.18 | 116,600 | — | — |
| 2026-06-15 | $37.64 | $52.30 | 95,600 | — | — |
| 2026-06-12 | $37.18 | $51.67 | 163,100 | — | — |
| 2026-06-11 | $35.35 | $49.12 | 65,200 | — | — |
| 2026-06-10 | $33.90 | $47.11 | 80,000 | — | — |
| 2026-06-09 | $34.85 | $48.43 | 55,700 | — | — |
| 2026-06-08 | $35.06 | $48.72 | 46,200 | — | — |
| 2026-06-05 | $34.49 | $47.93 | 46,400 | — | — |
| 2026-06-04 | $36.02 | $50.05 | 58,700 | — | — |
| 2026-06-03 | $35.64 | $49.53 | 77,200 | — | — |
| 2026-06-02 | $36.33 | $50.48 | 76,200 | — | — |
| 2026-06-01 | $34.77 | $48.32 | 70,600 | — | — |
| 2026-05-29 | $36.32 | $49.96 | 119,600 | — | — |
| 2026-05-28 | $36.30 | $49.94 | 63,100 | — | — |
| 2026-05-27 | $36.20 | $49.80 | 97,100 | — | — |
| 2026-05-26 | $35.18 | $48.39 | 62,100 | — | — |
| 2026-05-22 | $33.88 | $46.61 | 100,700 | — | — |
| 2026-05-21 | $33.27 | $45.77 | 82,900 | — | — |
| 2026-05-20 | $32.02 | $44.05 | 101,900 | — | — |
| 2026-05-19 | $31.00 | $42.64 | 115,700 | — | — |
| 2026-05-18 | $33.77 | $46.46 | 153,000 | — | — |
| 2026-05-15 | $35.74 | $49.17 | 178,600 | — | — |
| 2026-05-14 | $36.02 | $49.55 | 52,900 | — | — |
| 2026-05-13 | $36.31 | $49.95 | 111,600 | — | — |
| 2026-05-12 | $36.42 | $50.10 | 91,900 | — | — |
| 2026-05-11 | $36.41 | $50.09 | 78,500 | — | — |
| 2026-05-08 | $37.25 | $51.24 | 135,200 | — | — |
| 2026-05-07 | $36.86 | $50.71 | 84,900 | — | — |
| 2026-05-06 | $36.89 | $50.75 | 128,000 | — | — |
| 2026-05-05 | $39.95 | $54.96 | 104,200 | — | — |
| 2026-05-04 | $38.55 | $53.03 | 69,700 | — | — |
| 2026-05-01 | $39.67 | $54.57 | 75,700 | — | — |
| 2026-04-30 | $39.47 | $54.30 | 62,400 | — | — |
| 2026-04-29 | $38.34 | $52.74 | 59,400 | — | — |
| 2026-04-28 | $39.23 | $53.97 | 45,300 | — | — |
| 2026-04-27 | $39.37 | $54.16 | 94,400 | — | — |
| 2026-04-24 | $40.24 | $55.36 | 75,100 | — | — |
| 2026-04-23 | $39.71 | $54.63 | 63,400 | — | — |
| 2026-04-22 | $38.46 | $52.91 | 52,000 | — | — |
| 2026-04-21 | $38.31 | $52.70 | 65,200 | — | — |
| 2026-04-20 | $38.64 | $53.15 | 47,300 | — | — |
| 2026-04-17 | $38.26 | $52.63 | 64,800 | — | — |
| 2026-04-16 | $36.16 | $49.74 | 69,100 | — | — |
| 2026-04-15 | $37.20 | $51.17 | 117,200 | — | — |
| 2026-04-14 | $37.18 | $51.15 | 51,700 | — | — |
| 2026-04-13 | $37.08 | $51.01 | 74,100 | — | — |
| 2026-04-10 | $36.42 | $50.10 | 57,700 | — | — |
| 2026-04-09 | $36.15 | $49.73 | 59,300 | — | — |
| 2026-04-08 | $35.19 | $48.41 | 84,600 | — | — |
| 2026-04-07 | $32.41 | $44.58 | 59,200 | — | — |
| 2026-04-06 | $32.78 | $45.09 | 49,400 | — | — |
| 2026-04-02 | $32.43 | $44.61 | 65,100 | — | — |
| 2026-04-01 | $33.10 | $45.53 | 71,600 | — | — |
| 2026-03-31 | $32.51 | $44.72 | 42,300 | — | — |
| 2026-03-30 | $31.78 | $43.72 | 50,700 | — | — |
| 2026-03-27 | $32.23 | $44.34 | 61,100 | — | — |
| 2026-03-26 | $33.12 | $45.56 | 85,700 | — | — |
| 2026-03-25 | $33.56 | $46.17 | 84,900 | — | — |
| 2026-03-24 | $31.67 | $43.57 | 64,400 | — | — |
| 2026-03-23 | $30.31 | $41.70 | 70,100 | — | — |
| 2026-03-20 | $29.10 | $40.03 | 133,400 | — | — |
| 2026-03-19 | $29.90 | $41.13 | 102,000 | — | — |
| 2026-03-18 | $29.90 | $41.13 | 142,100 | — | — |
| 2026-03-17 | $30.97 | $42.60 | 67,600 | — | — |
| 2026-03-16 | $30.69 | $42.22 | 72,000 | — | — |
| 2026-03-13 | $31.28 | $43.03 | 116,800 | — | — |
| 2026-03-12 | $32.31 | $44.45 | 112,200 | — | — |
| 2026-03-11 | $32.39 | $44.56 | 124,000 | — | — |
| 2026-03-10 | $33.49 | $46.07 | 119,000 | — | — |
| 2026-03-09 | $32.89 | $45.24 | 146,900 | — | — |
| 2026-03-06 | $33.43 | $45.99 | 147,600 | — | — |
| 2026-03-05 | $37.91 | $52.15 | 150,000 | — | — |
| 2026-03-04 | $37.72 | $51.89 | 219,300 | — | — |
| 2026-03-03 | $38.40 | $52.82 | 125,400 | — | — |
| 2026-03-02 | $39.34 | $54.12 | 126,200 | — | — |
| 2026-02-27 | $36.83 | $50.66 | 142,800 | — | — |
| 2026-02-26 | $38.17 | $52.01 | 58,400 | — | — |
| 2026-02-25 | $38.18 | $52.03 | 87,300 | — | — |
| 2026-02-24 | $38.34 | $52.24 | 93,900 | — | — |
| 2026-02-23 | $37.66 | $51.32 | 146,300 | — | — |
| 2026-02-20 | $39.66 | $54.04 | 91,800 | — | — |
| 2026-02-19 | $38.86 | $52.95 | 135,600 | — | — |
| 2026-02-18 | $39.19 | $53.40 | 146,700 | — | — |
| 2026-02-17 | $39.96 | $54.45 | 106,800 | — | — |
| 2026-02-13 | $39.47 | $53.78 | 118,600 | — | — |
| 2026-02-12 | $38.67 | $52.69 | 111,300 | — | — |
| 2026-02-11 | $38.60 | $52.60 | 95,300 | — | — |
| 2026-02-10 | $37.26 | $50.77 | 104,600 | — | — |
| 2026-02-09 | $36.60 | $49.87 | 66,900 | — | — |
| 2026-02-06 | $36.48 | $49.71 | 112,900 | — | — |
| 2026-02-05 | $34.81 | $47.43 | 236,200 | — | — |
| 2026-02-04 | $35.53 | $48.42 | 81,300 | — | — |
| 2026-02-03 | $34.81 | $47.43 | 114,000 | — | — |
| 2026-02-02 | $33.91 | $46.21 | 81,900 | — | — |
| 2026-01-30 | $33.45 | $45.58 | 189,500 | — | — |
| 2026-01-29 | $32.89 | $44.82 | 71,900 | — | — |
| 2026-01-28 | $31.43 | $42.83 | 65,700 | — | — |
| 2026-01-27 | $31.93 | $43.51 | 52,600 | — | — |
| 2026-01-26 | $31.93 | $43.51 | 83,100 | — | — |
| 2026-01-23 | $33.54 | $45.70 | 134,300 | — | — |
| 2026-01-22 | $34.36 | $46.82 | 95,600 | — | — |
| 2026-01-21 | $34.02 | $46.36 | 124,400 | — | — |
| 2026-01-20 | $32.37 | $44.11 | 71,000 | — | — |
| 2026-01-16 | $33.84 | $46.11 | 87,900 | — | — |
| 2026-01-15 | $34.19 | $46.59 | 64,700 | — | — |
| 2026-01-14 | $33.18 | $45.21 | 77,400 | — | — |
| 2026-01-13 | $33.66 | $45.87 | 71,700 | — | — |
| 2026-01-12 | $33.90 | $46.19 | 75,200 | — | — |
| 2026-01-09 | $32.78 | $44.67 | 64,300 | — | — |
| 2026-01-08 | $32.63 | $44.46 | 71,900 | — | — |
| 2026-01-07 | $31.18 | $42.49 | 66,600 | — | — |
| 2026-01-06 | $32.71 | $44.57 | 96,300 | — | — |
| 2026-01-05 | $31.68 | $43.17 | 150,200 | — | — |
| 2026-01-02 | $30.07 | $40.98 | 59,700 | — | — |