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
- 2015-10-09 to 2026-09-01
- 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 |
|---|---|---|---|---|---|
| 2026-09-01 | — | — | — | $31.70 | 795 |
| 2026-08-31 | — | — | — | $31.34 | 133 |
| 2026-08-27 | $31.31 | $68.84 | 9,400 | $31.03 | 300 |
| 2026-08-26 | $31.38 | $69.00 | 2,000 | $31.18 | 100 |
| 2026-08-25 | $30.93 | $68.00 | 700 | $30.97 | 75 |
| 2026-08-24 | $31.08 | $68.33 | 900 | — | — |
| 2026-08-21 | $31.00 | $68.17 | 500 | — | — |
| 2026-08-20 | $31.01 | $68.18 | 3,900 | $31.14 | 320 |
| 2026-08-19 | $31.09 | $68.36 | 2,500 | $31.20 | 100 |
| 2026-08-18 | $31.30 | $68.81 | 2,600 | — | — |
| 2026-08-17 | $30.96 | $68.06 | 4,100 | — | — |
| 2026-08-14 | $31.08 | $68.33 | 3,200 | $30.85 | 332 |
| 2026-08-13 | $30.69 | $67.49 | 5,800 | $30.86 | 100 |
| 2026-08-12 | $30.86 | $67.84 | 10,000 | $30.90 | 2,720 |
| 2026-08-11 | $30.75 | $67.61 | 4,100 | $30.56 | 361 |
| 2026-08-10 | $30.47 | $66.98 | 5,500 | $30.26 | 176 |
| 2026-08-07 | $30.01 | $65.99 | 3,500 | — | — |
| 2026-08-06 | $30.43 | $66.91 | 1,000 | — | — |
| 2026-08-05 | $30.09 | $66.16 | 6,600 | $30.08 | 100 |
| 2026-08-04 | $30.42 | $66.89 | 800 | — | — |
| 2026-08-03 | $30.59 | $67.26 | 5,100 | $30.55 | 974 |
| 2026-07-31 | $30.57 | $67.22 | 5,700 | $30.15 | 1,663 |
| 2026-07-30 | $30.22 | $66.45 | 4,100 | $30.22 | 1,160 |
| 2026-07-29 | $30.28 | $66.59 | 2,500 | $30.74 | 300 |
| 2026-07-28 | $30.30 | $66.63 | 6,000 | — | — |
| 2026-07-27 | $29.92 | $65.79 | 400 | — | — |
| 2026-07-24 | $30.45 | $66.95 | 600 | — | — |
| 2026-07-23 | $30.50 | $67.06 | 4,800 | $30.50 | 650 |
| 2026-07-22 | $30.27 | $66.56 | 4,400 | $30.26 | 60 |
| 2026-07-21 | $30.04 | $66.05 | 1,100 | $30.02 | 8 |
| 2026-07-20 | $30.08 | $66.14 | 200 | $30.22 | 83 |
| 2026-07-17 | $29.83 | $65.59 | 1,900 | — | — |
| 2026-07-16 | $29.74 | $65.38 | 2,600 | — | — |
| 2026-07-15 | $29.30 | $64.43 | 3,200 | — | — |
| 2026-07-14 | $29.65 | $65.20 | 13,300 | — | — |
| 2026-07-13 | $30.01 | $65.02 | 2,200 | — | — |
| 2026-07-10 | $29.40 | $63.70 | 300 | — | — |
| 2026-07-09 | $29.49 | $63.87 | 10,100 | — | — |
| 2026-07-08 | $29.76 | $64.46 | 4,000 | — | — |
| 2026-07-07 | $29.51 | $63.92 | 1,200 | — | — |
| 2026-07-06 | $28.86 | $62.52 | 4,500 | — | — |
| 2026-07-02 | $28.95 | $62.71 | 5,700 | — | — |
| 2026-07-01 | $28.66 | $62.08 | 2,900 | — | — |
| 2026-06-30 | $28.80 | $62.39 | 3,700 | — | — |
| 2026-06-29 | $28.73 | $62.22 | 2,300 | — | — |
| 2026-06-26 | $28.59 | $61.93 | 300 | — | — |
| 2026-06-25 | $28.30 | $61.30 | 3,600 | — | — |
| 2026-06-24 | $27.92 | $60.49 | 1,600 | — | — |
| 2026-06-23 | $28.67 | $62.11 | 1,700 | — | — |
| 2026-06-22 | $28.10 | $60.87 | 1,400 | — | — |
| 2026-06-18 | $28.15 | $60.97 | 1,800 | — | — |
| 2026-06-17 | $28.06 | $60.78 | 1,600 | — | — |
| 2026-06-16 | $28.23 | $61.16 | 38,300 | — | — |
| 2026-06-15 | $28.51 | $61.76 | 2,900 | — | — |
| 2026-06-12 | $29.05 | $62.93 | 2,400 | — | — |
| 2026-06-11 | $29.20 | $63.25 | 300 | — | — |
| 2026-06-10 | $29.48 | $63.86 | 2,100 | — | — |
| 2026-06-09 | $29.10 | $63.03 | 800 | — | — |
| 2026-06-08 | $29.36 | $63.60 | 3,500 | — | — |
| 2026-06-05 | $29.46 | $63.82 | 2,100 | — | — |
| 2026-06-04 | $29.71 | $64.36 | 3,300 | — | — |
| 2026-06-03 | $29.34 | $63.55 | 4,500 | — | — |
| 2026-06-02 | $29.35 | $63.58 | 18,000 | — | — |
| 2026-06-01 | $29.04 | $62.90 | 1,400 | — | — |
| 2026-05-29 | $28.72 | $62.22 | 800 | — | — |
| 2026-05-28 | $29.23 | $63.32 | 8,100 | — | — |
| 2026-05-27 | $29.43 | $63.74 | 4,100 | — | — |
| 2026-05-26 | $29.88 | $64.73 | 2,500 | — | — |
| 2026-05-22 | $30.54 | $66.16 | 7,800 | — | — |
| 2026-05-21 | $30.36 | $65.76 | 12,300 | — | — |
| 2026-05-20 | $30.52 | $66.11 | 4,900 | — | — |
| 2026-05-19 | $30.78 | $66.68 | 1,400 | — | — |
| 2026-05-18 | $30.47 | $66.00 | 6,900 | — | — |
| 2026-05-15 | $30.26 | $65.56 | 500 | — | — |
| 2026-05-14 | $30.13 | $65.28 | 7,500 | — | — |
| 2026-05-13 | $29.67 | $64.28 | 5,400 | — | — |
| 2026-05-12 | $29.61 | $64.14 | 11,600 | — | — |
| 2026-05-11 | $29.25 | $63.36 | 7,400 | — | — |
| 2026-05-08 | $28.96 | $62.72 | 6,900 | — | — |
| 2026-05-07 | $29.16 | $63.17 | 500 | — | — |
| 2026-05-06 | $28.87 | $62.53 | 4,400 | — | — |
| 2026-05-05 | $29.53 | $63.97 | 4,700 | — | — |
| 2026-05-04 | $29.46 | $63.82 | 3,800 | — | — |
| 2026-05-01 | $29.29 | $63.45 | 6,200 | — | — |
| 2026-04-30 | $29.60 | $64.11 | 3,600 | — | — |
| 2026-04-29 | $29.02 | $62.86 | 5,500 | — | — |
| 2026-04-28 | $28.62 | $62.00 | 2,800 | — | — |
| 2026-04-27 | $28.31 | $61.32 | 14,200 | — | — |
| 2026-04-24 | $28.20 | $61.09 | 3,200 | — | — |
| 2026-04-23 | $28.35 | $61.41 | 1,700 | — | — |
| 2026-04-22 | $28.17 | $61.02 | 3,900 | — | — |
| 2026-04-21 | $27.91 | $60.45 | 7,600 | — | — |
| 2026-04-20 | $27.77 | $60.16 | 2,200 | — | — |
| 2026-04-17 | $27.72 | $60.05 | 7,600 | — | — |
| 2026-04-16 | $28.00 | $60.65 | 1,900 | — | — |
| 2026-04-15 | $27.80 | $60.22 | 12,000 | — | — |
| 2026-04-14 | $27.98 | $60.60 | 24,600 | — | — |
| 2026-04-13 | $28.25 | $61.21 | 5,800 | — | — |
| 2026-04-10 | $28.92 | $61.70 | 3,400 | — | — |
| 2026-04-09 | $28.95 | $61.76 | 100 | — | — |
| 2026-04-08 | $29.06 | $61.99 | 700 | — | — |
| 2026-04-07 | $29.13 | $62.14 | 3,200 | — | — |
| 2026-04-06 | $28.72 | $61.28 | 39,900 | — | — |
| 2026-04-02 | $28.89 | $61.64 | 8,200 | — | — |
| 2026-04-01 | $28.70 | $61.23 | 9,100 | — | — |
| 2026-03-31 | $29.03 | $61.94 | 2,100 | — | — |
| 2026-03-30 | $29.49 | $62.91 | 1,500 | — | — |
| 2026-03-27 | $29.63 | $63.22 | 4,300 | — | — |
| 2026-03-26 | $29.83 | $63.65 | 1,300 | — | — |
| 2026-03-25 | $29.57 | $63.10 | 5,300 | — | — |
| 2026-03-24 | $29.56 | $63.07 | 18,300 | — | — |
| 2026-03-23 | $29.36 | $62.64 | 9,500 | — | — |
| 2026-03-20 | $29.24 | $62.38 | 4,600 | — | — |
| 2026-03-19 | $29.32 | $62.56 | 4,200 | — | — |
| 2026-03-18 | $28.90 | $61.66 | 7,600 | — | — |
| 2026-03-17 | $29.09 | $62.07 | 6,700 | — | — |
| 2026-03-16 | $28.91 | $61.69 | 3,100 | — | — |
| 2026-03-13 | $28.83 | $61.51 | 6,700 | — | — |
| 2026-03-12 | $28.54 | $60.89 | 5,700 | — | — |
| 2026-03-11 | $28.94 | $61.74 | 1,800 | — | — |
| 2026-03-10 | $28.65 | $61.13 | 7,600 | — | — |
| 2026-03-09 | $28.92 | $61.70 | 1,000 | — | — |
| 2026-03-06 | $29.14 | $62.17 | 1,200 | — | — |
| 2026-03-05 | $29.14 | $62.17 | 12,100 | — | — |
| 2026-03-04 | $29.06 | $62.00 | 2,600 | — | — |
| 2026-03-03 | $29.00 | $61.87 | 1,900 | — | — |
| 2026-03-02 | $29.10 | $62.08 | 1,500 | — | — |
| 2026-02-27 | $28.68 | $61.20 | 5,600 | — | — |
| 2026-02-26 | $28.47 | $60.74 | 4,100 | — | — |
| 2026-02-25 | $28.29 | $60.35 | 64,200 | — | — |
| 2026-02-24 | $28.31 | $60.40 | 8,300 | — | — |
| 2026-02-23 | $28.51 | $60.84 | 15,600 | — | — |
| 2026-02-20 | $28.53 | $60.87 | 15,200 | — | — |
| 2026-02-19 | $28.39 | $60.57 | 1,900 | — | — |
| 2026-02-18 | $28.43 | $60.65 | 2,100 | — | — |
| 2026-02-17 | $28.41 | $60.62 | 9,000 | — | — |
| 2026-02-13 | $28.26 | $60.30 | 100 | — | — |
| 2026-02-12 | $27.62 | $58.93 | 10,400 | — | — |
| 2026-02-11 | $27.75 | $59.21 | 41,900 | — | — |
| 2026-02-10 | $27.49 | $58.64 | 1,900 | — | — |
| 2026-02-09 | $27.30 | $58.25 | 5,300 | — | — |
| 2026-02-06 | $27.19 | $58.02 | 19,700 | — | — |
| 2026-02-05 | $27.21 | $58.05 | 2,300 | — | — |
| 2026-02-04 | $27.22 | $58.07 | 6,500 | — | — |
| 2026-02-03 | $26.96 | $57.52 | 9,600 | — | — |
| 2026-02-02 | $26.50 | $56.54 | 3,500 | — | — |
| 2026-01-30 | $26.75 | $57.08 | 1,100 | — | — |
| 2026-01-29 | $27.00 | $57.60 | 6,300 | — | — |
| 2026-01-28 | $26.82 | $57.22 | 11,900 | — | — |
| 2026-01-27 | $26.60 | $56.75 | 17,200 | — | — |
| 2026-01-26 | $26.26 | $56.03 | 14,900 | — | — |
| 2026-01-23 | $26.25 | $56.02 | 5,800 | — | — |
| 2026-01-22 | $26.26 | $56.03 | 12,900 | — | — |
| 2026-01-21 | $26.15 | $55.78 | 2,200 | — | — |
| 2026-01-20 | $26.06 | $55.60 | 2,800 | — | — |
| 2026-01-16 | $26.33 | $56.17 | 6,800 | — | — |
| 2026-01-15 | $26.20 | $55.90 | 4,400 | — | — |
| 2026-01-14 | $26.18 | $55.86 | 1,500 | — | — |
| 2026-01-13 | $26.08 | $55.64 | 2,100 | — | — |
| 2026-01-12 | $26.07 | $54.69 | 12,800 | — | — |
| 2026-01-09 | $25.88 | $54.30 | 10,600 | — | — |
| 2026-01-08 | $25.64 | $53.79 | 2,900 | — | — |
| 2026-01-07 | $25.24 | $52.95 | 5,600 | — | — |
| 2026-01-06 | $25.16 | $52.78 | 3,900 | — | — |
| 2026-01-05 | $25.53 | $53.55 | 3,800 | — | — |
| 2026-01-02 | $25.50 | $53.50 | 700 | — | — |