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
- 2016-05-24 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 | — | — | — | $33.52 | 2,714 |
| 2026-09-03 | — | — | — | $33.61 | 5,217 |
| 2026-09-02 | — | — | — | $32.73 | 10,039 |
| 2026-09-01 | — | — | — | $32.46 | 6,731 |
| 2026-08-31 | — | — | — | $32.82 | 4,961 |
| 2026-08-28 | — | — | — | $33.00 | 6,337 |
| 2026-08-27 | $32.84 | $52.34 | 105,000 | $32.55 | 3,707 |
| 2026-08-26 | $32.79 | $52.26 | 107,200 | $32.69 | 4,363 |
| 2026-08-25 | $32.71 | $52.14 | 103,700 | $32.66 | 4,761 |
| 2026-08-24 | $32.79 | $52.27 | 142,300 | $32.88 | 5,998 |
| 2026-08-21 | $32.85 | $52.36 | 256,800 | $32.88 | 4,235 |
| 2026-08-20 | $32.53 | $51.85 | 130,000 | $32.56 | 5,652 |
| 2026-08-19 | $32.31 | $51.50 | 195,500 | $32.93 | 10,274 |
| 2026-08-18 | $33.14 | $52.82 | 204,200 | $33.15 | 7,269 |
| 2026-08-17 | $33.32 | $53.11 | 204,500 | $33.43 | 12,937 |
| 2026-08-14 | $33.38 | $53.20 | 158,900 | $33.43 | 8,866 |
| 2026-08-13 | $33.63 | $53.08 | 138,600 | $33.88 | 9,549 |
| 2026-08-12 | $33.53 | $52.92 | 139,200 | $33.46 | 6,721 |
| 2026-08-11 | $33.35 | $52.64 | 225,500 | $33.35 | 11,445 |
| 2026-08-10 | $33.20 | $52.40 | 112,600 | $33.31 | 4,924 |
| 2026-08-07 | $33.49 | $52.86 | 223,100 | $33.63 | 15,316 |
| 2026-08-06 | $33.76 | $53.28 | 157,700 | $34.62 | 9,777 |
| 2026-08-05 | $34.24 | $54.04 | 119,000 | $34.98 | 6,156 |
| 2026-08-04 | $34.53 | $54.50 | 174,300 | $34.45 | 6,501 |
| 2026-08-03 | $34.24 | $54.04 | 243,200 | $34.38 | 8,972 |
| 2026-07-31 | $33.67 | $53.14 | 176,400 | $33.73 | 7,027 |
| 2026-07-30 | $33.28 | $52.53 | 161,600 | $33.87 | 5,395 |
| 2026-07-29 | $33.62 | $53.06 | 254,600 | $33.93 | 16,326 |
| 2026-07-28 | $34.10 | $53.82 | 324,900 | $33.12 | 13,200 |
| 2026-07-27 | $32.83 | $51.81 | 300,500 | $32.54 | 15,321 |
| 2026-07-24 | $32.25 | $50.90 | 204,500 | $31.30 | 16,419 |
| 2026-07-23 | $30.97 | $48.88 | 248,300 | $30.71 | 20,992 |
| 2026-07-22 | $30.85 | $48.69 | 220,500 | $31.06 | 11,374 |
| 2026-07-21 | $31.49 | $49.70 | 154,900 | $30.67 | 9,742 |
| 2026-07-20 | $30.85 | $48.69 | 141,000 | $31.36 | 9,378 |
| 2026-07-17 | $31.12 | $49.12 | 185,200 | — | — |
| 2026-07-16 | $31.70 | $50.03 | 220,600 | — | — |
| 2026-07-15 | $30.70 | $48.45 | 132,500 | — | — |
| 2026-07-14 | $30.53 | $48.18 | 173,900 | — | — |
| 2026-07-13 | $30.76 | $48.55 | 140,900 | — | — |
| 2026-07-10 | $30.53 | $48.18 | 103,500 | — | — |
| 2026-07-09 | $30.14 | $47.57 | 193,500 | — | — |
| 2026-07-08 | $29.65 | $46.80 | 140,400 | — | — |
| 2026-07-07 | $30.28 | $47.79 | 157,700 | — | — |
| 2026-07-06 | $30.44 | $48.04 | 200,900 | — | — |
| 2026-07-02 | $30.35 | $47.90 | 142,600 | — | — |
| 2026-07-01 | $31.37 | $49.51 | 151,900 | — | — |
| 2026-06-30 | $31.14 | $49.15 | 142,600 | — | — |
| 2026-06-29 | $31.11 | $49.10 | 169,800 | — | — |
| 2026-06-26 | $31.22 | $49.27 | 746,400 | — | — |
| 2026-06-25 | $30.51 | $48.15 | 217,900 | — | — |
| 2026-06-24 | $30.19 | $47.65 | 191,800 | — | — |
| 2026-06-23 | $30.20 | $47.66 | 228,100 | — | — |
| 2026-06-22 | $29.52 | $46.59 | 172,700 | — | — |
| 2026-06-18 | $29.43 | $46.45 | 291,300 | — | — |
| 2026-06-17 | $29.12 | $45.96 | 202,500 | — | — |
| 2026-06-16 | $29.58 | $46.69 | 140,000 | — | — |
| 2026-06-15 | $29.49 | $46.54 | 127,100 | — | — |
| 2026-06-12 | $30.16 | $47.60 | 110,900 | — | — |
| 2026-06-11 | $29.63 | $46.76 | 138,500 | — | — |
| 2026-06-10 | $29.46 | $46.50 | 127,300 | — | — |
| 2026-06-09 | $28.89 | $45.60 | 145,900 | — | — |
| 2026-06-08 | $28.76 | $45.39 | 90,500 | — | — |
| 2026-06-05 | $28.53 | $45.03 | 147,800 | — | — |
| 2026-06-04 | $28.52 | $45.01 | 109,800 | — | — |
| 2026-06-03 | $27.49 | $43.39 | 167,900 | — | — |
| 2026-06-02 | $27.90 | $44.03 | 134,900 | — | — |
| 2026-06-01 | $27.49 | $43.39 | 133,200 | — | — |
| 2026-05-29 | $27.80 | $43.88 | 75,800 | — | — |
| 2026-05-28 | $27.75 | $43.80 | 94,000 | — | — |
| 2026-05-27 | $27.81 | $43.89 | 107,700 | — | — |
| 2026-05-26 | $28.14 | $44.41 | 141,600 | — | — |
| 2026-05-22 | $27.63 | $43.61 | 128,900 | — | — |
| 2026-05-21 | $27.58 | $43.53 | 143,700 | — | — |
| 2026-05-20 | $27.46 | $43.34 | 130,200 | — | — |
| 2026-05-19 | $26.56 | $41.92 | 185,900 | — | — |
| 2026-05-18 | $26.69 | $42.12 | 105,800 | — | — |
| 2026-05-15 | $26.55 | $41.90 | 140,000 | — | — |
| 2026-05-14 | $27.04 | $42.17 | 119,200 | — | — |
| 2026-05-13 | $26.67 | $41.59 | 132,300 | — | — |
| 2026-05-12 | $27.00 | $42.11 | 122,900 | — | — |
| 2026-05-11 | $27.53 | $42.94 | 94,700 | — | — |
| 2026-05-08 | $28.31 | $44.15 | 102,900 | — | — |
| 2026-05-07 | $28.34 | $44.20 | 223,700 | — | — |
| 2026-05-06 | $27.79 | $43.34 | 216,400 | — | — |
| 2026-05-05 | $27.08 | $42.23 | 208,500 | — | — |
| 2026-05-04 | $25.97 | $40.50 | 158,700 | — | — |
| 2026-05-01 | $26.39 | $41.16 | 107,500 | — | — |
| 2026-04-30 | $26.01 | $40.57 | 165,500 | — | — |
| 2026-04-29 | $25.61 | $39.94 | 249,500 | — | — |
| 2026-04-28 | $25.98 | $40.52 | 184,600 | — | — |
| 2026-04-27 | $25.84 | $40.30 | 256,200 | — | — |
| 2026-04-24 | $25.00 | $38.99 | 297,800 | — | — |
| 2026-04-23 | $23.39 | $36.48 | 111,800 | — | — |
| 2026-04-22 | $23.07 | $35.98 | 86,800 | — | — |
| 2026-04-21 | $23.11 | $36.04 | 118,900 | — | — |
| 2026-04-20 | $23.66 | $36.90 | 199,300 | — | — |
| 2026-04-17 | $23.79 | $37.10 | 278,500 | — | — |
| 2026-04-16 | $23.55 | $36.73 | 139,500 | — | — |
| 2026-04-15 | $23.50 | $36.65 | 143,700 | — | — |
| 2026-04-14 | $23.71 | $36.98 | 174,600 | — | — |
| 2026-04-13 | $23.98 | $37.40 | 206,500 | — | — |
| 2026-04-10 | $24.23 | $37.79 | 127,700 | — | — |
| 2026-04-09 | $24.62 | $38.40 | 134,500 | — | — |
| 2026-04-08 | $24.16 | $37.68 | 181,500 | — | — |
| 2026-04-07 | $23.54 | $36.71 | 128,500 | — | — |
| 2026-04-06 | $23.25 | $36.26 | 113,500 | — | — |
| 2026-04-02 | $23.00 | $35.87 | 90,600 | — | — |
| 2026-04-01 | $22.84 | $35.62 | 100,700 | — | — |
| 2026-03-31 | $22.31 | $34.79 | 157,900 | — | — |
| 2026-03-30 | $21.90 | $34.16 | 97,200 | — | — |
| 2026-03-27 | $21.74 | $33.91 | 94,500 | — | — |
| 2026-03-26 | $21.94 | $34.22 | 116,200 | — | — |
| 2026-03-25 | $21.83 | $34.05 | 126,700 | — | — |
| 2026-03-24 | $21.84 | $34.06 | 125,900 | — | — |
| 2026-03-23 | $21.70 | $33.84 | 127,200 | — | — |
| 2026-03-20 | $21.02 | $32.78 | 365,300 | — | — |
| 2026-03-19 | $21.25 | $33.14 | 131,400 | — | — |
| 2026-03-18 | $20.77 | $32.39 | 131,000 | — | — |
| 2026-03-17 | $21.10 | $32.91 | 136,600 | — | — |
| 2026-03-16 | $20.88 | $32.56 | 111,500 | — | — |
| 2026-03-13 | $20.59 | $32.11 | 102,400 | — | — |
| 2026-03-12 | $20.62 | $32.16 | 90,500 | — | — |
| 2026-03-11 | $20.71 | $32.30 | 118,100 | — | — |
| 2026-03-10 | $20.98 | $32.72 | 144,100 | — | — |
| 2026-03-09 | $20.77 | $32.39 | 134,500 | — | — |
| 2026-03-06 | $21.21 | $33.08 | 130,400 | — | — |
| 2026-03-05 | $21.90 | $34.16 | 97,700 | — | — |
| 2026-03-04 | $22.62 | $35.28 | 114,800 | — | — |
| 2026-03-03 | $22.56 | $35.18 | 105,400 | — | — |
| 2026-03-02 | $22.67 | $35.36 | 115,900 | — | — |
| 2026-02-27 | $22.13 | $34.51 | 134,900 | — | — |
| 2026-02-26 | $23.03 | $35.92 | 95,700 | — | — |
| 2026-02-25 | $23.06 | $35.96 | 83,900 | — | — |
| 2026-02-24 | $22.49 | $35.08 | 130,500 | — | — |
| 2026-02-23 | $22.48 | $35.06 | 165,500 | — | — |
| 2026-02-20 | $23.64 | $36.87 | 160,700 | — | — |
| 2026-02-19 | $23.21 | $36.20 | 153,800 | — | — |
| 2026-02-18 | $23.16 | $36.12 | 122,400 | — | — |
| 2026-02-17 | $23.12 | $36.06 | 77,500 | — | — |
| 2026-02-13 | $22.97 | $35.82 | 68,900 | — | — |
| 2026-02-12 | $23.19 | $35.67 | 108,500 | — | — |
| 2026-02-11 | $23.37 | $35.94 | 143,900 | — | — |
| 2026-02-10 | $23.55 | $36.22 | 227,300 | — | — |
| 2026-02-09 | $23.64 | $36.36 | 111,600 | — | — |
| 2026-02-06 | $23.98 | $36.88 | 96,500 | — | — |
| 2026-02-05 | $23.53 | $36.19 | 124,500 | — | — |
| 2026-02-04 | $23.97 | $36.87 | 157,200 | — | — |
| 2026-02-03 | $23.68 | $36.42 | 252,000 | — | — |
| 2026-02-02 | $23.25 | $35.76 | 155,600 | — | — |
| 2026-01-30 | $22.85 | $35.15 | 147,100 | — | — |
| 2026-01-29 | $22.80 | $35.07 | 182,500 | — | — |
| 2026-01-28 | $22.86 | $35.16 | 292,900 | — | — |
| 2026-01-27 | $23.03 | $35.42 | 148,100 | — | — |
| 2026-01-26 | $23.05 | $35.45 | 264,800 | — | — |
| 2026-01-23 | $23.00 | $35.38 | 401,300 | — | — |
| 2026-01-22 | $24.11 | $37.08 | 266,100 | — | — |
| 2026-01-21 | $23.74 | $36.51 | 202,200 | — | — |
| 2026-01-20 | $22.28 | $34.27 | 241,600 | — | — |
| 2026-01-16 | $22.50 | $34.61 | 124,600 | — | — |
| 2026-01-15 | $22.56 | $34.70 | 121,500 | — | — |
| 2026-01-14 | $21.93 | $33.73 | 143,600 | — | — |
| 2026-01-13 | $21.92 | $33.71 | 139,500 | — | — |
| 2026-01-12 | $21.89 | $33.67 | 173,100 | — | — |
| 2026-01-09 | $21.78 | $33.50 | 172,700 | — | — |
| 2026-01-08 | $22.16 | $34.08 | 137,400 | — | — |
| 2026-01-07 | $21.41 | $32.93 | 164,400 | — | — |
| 2026-01-06 | $21.45 | $32.99 | 157,000 | — | — |
| 2026-01-05 | $21.56 | $33.16 | 295,800 | — | — |
| 2026-01-02 | $21.21 | $32.62 | 162,500 | — | — |