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
- 2014-02-27 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 | — | — | — | $32.19 | 24,116 |
| 2026-09-03 | — | — | — | $32.92 | 33,196 |
| 2026-09-02 | — | — | — | $32.27 | 21,611 |
| 2026-09-01 | — | — | — | $32.23 | 27,925 |
| 2026-08-31 | — | — | — | $32.31 | 21,198 |
| 2026-08-28 | — | — | — | $32.83 | 10,368 |
| 2026-08-27 | $32.64 | $43.16 | 624,100 | $32.23 | 28,686 |
| 2026-08-26 | $32.67 | $43.20 | 677,100 | $32.77 | 33,858 |
| 2026-08-25 | $32.68 | $43.21 | 496,500 | $33.16 | 19,599 |
| 2026-08-24 | $32.82 | $43.40 | 765,400 | $32.90 | 48,113 |
| 2026-08-21 | $32.69 | $43.23 | 530,600 | $32.74 | 19,324 |
| 2026-08-20 | $33.19 | $43.89 | 364,400 | $33.05 | 21,672 |
| 2026-08-19 | $33.30 | $44.03 | 599,800 | $33.33 | 25,289 |
| 2026-08-18 | $33.40 | $44.16 | 410,200 | $33.85 | 17,747 |
| 2026-08-17 | $33.42 | $44.19 | 413,800 | $33.39 | 20,325 |
| 2026-08-14 | $33.63 | $44.47 | 574,900 | $33.82 | 21,731 |
| 2026-08-13 | $33.56 | $44.38 | 480,600 | $33.51 | 33,945 |
| 2026-08-12 | $33.25 | $43.97 | 689,700 | $32.91 | 35,755 |
| 2026-08-11 | $32.77 | $43.33 | 633,600 | $32.95 | 32,041 |
| 2026-08-10 | $32.85 | $43.44 | 598,300 | $32.98 | 38,594 |
| 2026-08-07 | $33.23 | $43.94 | 497,700 | $33.63 | 19,153 |
| 2026-08-06 | $33.30 | $44.03 | 679,400 | $33.85 | 32,205 |
| 2026-08-05 | $33.49 | $44.28 | 1,015,200 | $34.18 | 39,113 |
| 2026-08-04 | $34.08 | $45.06 | 956,500 | $34.00 | 53,198 |
| 2026-08-03 | $34.88 | $46.12 | 848,900 | $35.24 | 42,414 |
| 2026-07-31 | $35.41 | $46.82 | 728,900 | $35.52 | 42,799 |
| 2026-07-30 | $35.20 | $46.54 | 753,500 | $35.76 | 33,548 |
| 2026-07-29 | $35.78 | $47.31 | 593,500 | $36.16 | 20,623 |
| 2026-07-28 | $36.02 | $47.63 | 485,800 | $36.96 | 13,621 |
| 2026-07-27 | $36.31 | $48.01 | 482,500 | $36.73 | 12,669 |
| 2026-07-24 | $36.45 | $48.20 | 334,600 | $36.44 | 10,379 |
| 2026-07-23 | $35.81 | $47.35 | 520,400 | $35.92 | 30,528 |
| 2026-07-22 | $36.14 | $47.79 | 469,500 | $37.05 | 24,112 |
| 2026-07-21 | $36.50 | $48.26 | 613,400 | $36.57 | 24,390 |
| 2026-07-20 | $36.56 | $48.34 | 461,100 | $37.10 | 23,108 |
| 2026-07-17 | $36.73 | $48.57 | 580,400 | — | — |
| 2026-07-16 | $36.71 | $48.54 | 714,300 | — | — |
| 2026-07-15 | $35.33 | $46.72 | 1,093,500 | — | — |
| 2026-07-14 | $35.55 | $47.01 | 507,900 | — | — |
| 2026-07-13 | $35.33 | $46.72 | 840,800 | — | — |
| 2026-07-10 | $35.36 | $46.76 | 331,900 | — | — |
| 2026-07-09 | $35.33 | $46.72 | 429,500 | — | — |
| 2026-07-08 | $35.49 | $46.93 | 542,000 | — | — |
| 2026-07-07 | $35.75 | $47.27 | 645,400 | — | — |
| 2026-07-06 | $35.31 | $46.69 | 836,700 | — | — |
| 2026-07-02 | $35.57 | $47.03 | 906,400 | — | — |
| 2026-07-01 | $34.93 | $46.19 | 793,100 | — | — |
| 2026-06-30 | $35.40 | $46.81 | 1,051,500 | — | — |
| 2026-06-29 | $36.25 | $47.60 | 880,300 | — | — |
| 2026-06-26 | $36.17 | $47.50 | 2,404,000 | — | — |
| 2026-06-25 | $35.88 | $47.12 | 930,300 | — | — |
| 2026-06-24 | $35.46 | $46.57 | 1,119,500 | — | — |
| 2026-06-23 | $35.01 | $45.97 | 848,100 | — | — |
| 2026-06-22 | $34.46 | $45.25 | 1,013,500 | — | — |
| 2026-06-18 | $34.33 | $45.08 | 12,086,200 | — | — |
| 2026-06-17 | $34.20 | $44.91 | 1,316,200 | — | — |
| 2026-06-16 | $34.51 | $45.32 | 1,351,300 | — | — |
| 2026-06-15 | $34.62 | $45.46 | 1,395,400 | — | — |
| 2026-06-12 | $35.00 | $45.96 | 1,506,700 | — | — |
| 2026-06-11 | $35.01 | $45.97 | 1,657,200 | — | — |
| 2026-06-10 | $34.76 | $45.65 | 1,330,600 | — | — |
| 2026-06-09 | $34.68 | $45.54 | 1,550,300 | — | — |
| 2026-06-08 | $34.28 | $45.02 | 2,707,800 | — | — |
| 2026-06-05 | $33.45 | $43.93 | 422,200 | — | — |
| 2026-06-04 | $32.94 | $43.26 | 361,400 | — | — |
| 2026-06-03 | $32.57 | $42.77 | 557,900 | — | — |
| 2026-06-02 | $32.90 | $43.20 | 663,800 | — | — |
| 2026-06-01 | $32.31 | $42.43 | 667,400 | — | — |
| 2026-05-29 | $33.13 | $43.51 | 598,500 | — | — |
| 2026-05-28 | $33.21 | $43.61 | 375,500 | — | — |
| 2026-05-27 | $33.05 | $43.40 | 720,400 | — | — |
| 2026-05-26 | $33.00 | $43.33 | 692,500 | — | — |
| 2026-05-22 | $32.89 | $43.19 | 315,300 | — | — |
| 2026-05-21 | $32.77 | $43.03 | 581,800 | — | — |
| 2026-05-20 | $32.48 | $42.65 | 1,108,100 | — | — |
| 2026-05-19 | $32.43 | $42.59 | 829,700 | — | — |
| 2026-05-18 | $31.77 | $41.72 | 528,400 | — | — |
| 2026-05-15 | $31.35 | $41.17 | 406,300 | — | — |
| 2026-05-14 | $31.32 | $41.13 | 295,400 | — | — |
| 2026-05-13 | $30.88 | $40.55 | 302,100 | — | — |
| 2026-05-12 | $31.24 | $41.02 | 464,100 | — | — |
| 2026-05-11 | $31.31 | $41.12 | 333,600 | — | — |
| 2026-05-08 | $31.34 | $41.16 | 229,900 | — | — |
| 2026-05-07 | $31.66 | $41.58 | 402,300 | — | — |
| 2026-05-06 | $31.96 | $41.97 | 466,000 | — | — |
| 2026-05-05 | $32.12 | $42.18 | 340,000 | — | — |
| 2026-05-04 | $31.62 | $41.52 | 442,300 | — | — |
| 2026-05-01 | $32.15 | $42.22 | 361,300 | — | — |
| 2026-04-30 | $32.12 | $42.18 | 444,400 | — | — |
| 2026-04-29 | $31.88 | $41.86 | 756,700 | — | — |
| 2026-04-28 | $32.64 | $42.86 | 548,400 | — | — |
| 2026-04-27 | $32.91 | $43.22 | 286,700 | — | — |
| 2026-04-24 | $32.51 | $42.69 | 336,100 | — | — |
| 2026-04-23 | $32.33 | $42.46 | 565,800 | — | — |
| 2026-04-22 | $32.18 | $42.26 | 540,800 | — | — |
| 2026-04-21 | $32.44 | $42.60 | 335,300 | — | — |
| 2026-04-20 | $32.66 | $42.89 | 521,800 | — | — |
| 2026-04-17 | $32.62 | $42.84 | 647,400 | — | — |
| 2026-04-16 | $32.10 | $42.15 | 382,200 | — | — |
| 2026-04-15 | $31.85 | $41.82 | 463,700 | — | — |
| 2026-04-14 | $31.98 | $42.00 | 467,000 | — | — |
| 2026-04-13 | $31.86 | $41.84 | 320,800 | — | — |
| 2026-04-10 | $32.16 | $42.23 | 451,600 | — | — |
| 2026-04-09 | $31.93 | $41.93 | 318,900 | — | — |
| 2026-04-08 | $31.31 | $41.12 | 420,300 | — | — |
| 2026-04-07 | $31.15 | $40.91 | 379,900 | — | — |
| 2026-04-06 | $30.73 | $40.35 | 312,000 | — | — |
| 2026-04-02 | $30.73 | $40.35 | 325,800 | — | — |
| 2026-04-01 | $30.43 | $39.96 | 364,000 | — | — |
| 2026-03-31 | $30.46 | $40.00 | 431,600 | — | — |
| 2026-03-30 | $30.75 | $40.05 | 351,300 | — | — |
| 2026-03-27 | $30.44 | $39.65 | 420,900 | — | — |
| 2026-03-26 | $30.50 | $39.73 | 306,300 | — | — |
| 2026-03-25 | $30.52 | $39.75 | 441,800 | — | — |
| 2026-03-24 | $30.63 | $39.90 | 504,700 | — | — |
| 2026-03-23 | $30.89 | $40.23 | 508,600 | — | — |
| 2026-03-20 | $30.59 | $39.84 | 812,200 | — | — |
| 2026-03-19 | $31.48 | $41.00 | 462,700 | — | — |
| 2026-03-18 | $31.70 | $41.29 | 459,800 | — | — |
| 2026-03-17 | $31.77 | $41.38 | 593,500 | — | — |
| 2026-03-16 | $31.67 | $41.25 | 553,800 | — | — |
| 2026-03-13 | $31.24 | $40.69 | 493,100 | — | — |
| 2026-03-12 | $30.88 | $40.22 | 501,400 | — | — |
| 2026-03-11 | $30.85 | $40.18 | 486,600 | — | — |
| 2026-03-10 | $30.77 | $40.08 | 684,200 | — | — |
| 2026-03-09 | $31.01 | $40.39 | 427,100 | — | — |
| 2026-03-06 | $31.13 | $40.55 | 493,900 | — | — |
| 2026-03-05 | $31.20 | $40.64 | 675,700 | — | — |
| 2026-03-04 | $30.91 | $40.26 | 396,900 | — | — |
| 2026-03-03 | $30.90 | $40.25 | 380,600 | — | — |
| 2026-03-02 | $31.09 | $40.49 | 481,800 | — | — |
| 2026-02-27 | $31.20 | $40.64 | 912,800 | — | — |
| 2026-02-26 | $31.28 | $40.74 | 440,600 | — | — |
| 2026-02-25 | $31.42 | $40.92 | 706,300 | — | — |
| 2026-02-24 | $30.78 | $40.09 | 415,500 | — | — |
| 2026-02-23 | $30.90 | $40.25 | 512,000 | — | — |
| 2026-02-20 | $30.59 | $39.84 | 532,900 | — | — |
| 2026-02-19 | $30.49 | $39.71 | 402,800 | — | — |
| 2026-02-18 | $30.56 | $39.80 | 350,100 | — | — |
| 2026-02-17 | $31.08 | $40.48 | 493,500 | — | — |
| 2026-02-13 | $30.70 | $39.99 | 452,700 | — | — |
| 2026-02-12 | $30.30 | $39.47 | 646,100 | — | — |
| 2026-02-11 | $30.57 | $39.82 | 649,300 | — | — |
| 2026-02-10 | $30.59 | $39.84 | 509,300 | — | — |
| 2026-02-09 | $30.24 | $39.39 | 320,400 | — | — |
| 2026-02-06 | $30.42 | $39.62 | 485,200 | — | — |
| 2026-02-05 | $30.66 | $39.93 | 557,100 | — | — |
| 2026-02-04 | $30.51 | $39.74 | 456,600 | — | — |
| 2026-02-03 | $29.88 | $38.92 | 471,400 | — | — |
| 2026-02-02 | $29.48 | $38.40 | 401,500 | — | — |
| 2026-01-30 | $29.39 | $38.28 | 570,200 | — | — |
| 2026-01-29 | $28.95 | $37.71 | 383,800 | — | — |
| 2026-01-28 | $28.56 | $37.20 | 830,900 | — | — |
| 2026-01-27 | $28.77 | $37.47 | 516,500 | — | — |
| 2026-01-26 | $28.74 | $37.43 | 473,700 | — | — |
| 2026-01-23 | $28.96 | $37.72 | 251,500 | — | — |
| 2026-01-22 | $29.07 | $37.86 | 426,700 | — | — |
| 2026-01-21 | $29.35 | $38.23 | 481,100 | — | — |
| 2026-01-20 | $29.03 | $37.81 | 333,800 | — | — |
| 2026-01-16 | $29.07 | $37.86 | 290,700 | — | — |
| 2026-01-15 | $28.67 | $37.34 | 306,500 | — | — |
| 2026-01-14 | $28.58 | $37.23 | 359,700 | — | — |
| 2026-01-13 | $28.57 | $37.21 | 381,100 | — | — |
| 2026-01-12 | $28.67 | $37.34 | 253,000 | — | — |
| 2026-01-09 | $28.70 | $37.38 | 496,400 | — | — |
| 2026-01-08 | $29.17 | $37.99 | 596,200 | — | — |
| 2026-01-07 | $28.85 | $37.58 | 599,500 | — | — |
| 2026-01-06 | $28.18 | $36.70 | 1,240,400 | — | — |
| 2026-01-05 | $27.99 | $36.46 | 805,000 | — | — |
| 2026-01-02 | $27.88 | $36.31 | 523,700 | — | — |