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
- 2014-03-07 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 | — | — | — | $37.91 | 11,369 |
| 2026-09-03 | — | — | — | $38.37 | 16,152 |
| 2026-09-02 | — | — | — | $38.86 | 13,186 |
| 2026-09-01 | — | — | — | $36.42 | 7,796 |
| 2026-08-31 | — | — | — | $35.63 | 7,422 |
| 2026-08-28 | — | — | — | $38.42 | 12,239 |
| 2026-08-27 | $37.86 | $37.86 | 149,900 | $38.11 | 15,978 |
| 2026-08-26 | $38.41 | $38.41 | 180,200 | $41.63 | 11,196 |
| 2026-08-25 | $40.84 | $40.84 | 504,300 | $39.35 | 6,016 |
| 2026-08-24 | $39.64 | $39.64 | 439,100 | $38.18 | 9,611 |
| 2026-08-21 | $38.63 | $38.63 | 346,600 | $37.98 | 5,809 |
| 2026-08-20 | $37.99 | $37.99 | 124,700 | $38.38 | 3,525 |
| 2026-08-19 | $39.43 | $39.43 | 383,100 | $36.29 | 25,578 |
| 2026-08-18 | $35.67 | $35.67 | 88,400 | $35.95 | 3,572 |
| 2026-08-17 | $36.68 | $36.68 | 91,100 | $36.40 | 3,778 |
| 2026-08-14 | $36.14 | $36.14 | 115,900 | $35.43 | 3,421 |
| 2026-08-13 | $35.63 | $35.63 | 140,300 | $38.00 | 5,760 |
| 2026-08-12 | $36.98 | $36.98 | 342,600 | $36.49 | 39,012 |
| 2026-08-11 | $35.80 | $35.80 | 352,600 | $36.95 | 20,531 |
| 2026-08-10 | $36.55 | $36.55 | 214,300 | $35.71 | 13,266 |
| 2026-08-07 | $35.69 | $35.69 | 103,200 | $36.51 | 7,219 |
| 2026-08-06 | $35.60 | $35.60 | 94,300 | $36.06 | 7,130 |
| 2026-08-05 | $35.98 | $35.98 | 167,600 | $35.21 | 19,252 |
| 2026-08-04 | $34.41 | $34.41 | 142,200 | $33.53 | 7,185 |
| 2026-08-03 | $32.87 | $32.87 | 155,500 | $33.60 | 13,038 |
| 2026-07-31 | $32.89 | $32.89 | 162,900 | $33.68 | 6,706 |
| 2026-07-30 | $33.60 | $33.60 | 93,100 | $33.75 | 6,873 |
| 2026-07-29 | $33.66 | $33.66 | 132,000 | $32.77 | 8,010 |
| 2026-07-28 | $33.22 | $33.22 | 157,400 | $35.33 | 5,960 |
| 2026-07-27 | $34.62 | $34.62 | 241,500 | $36.28 | 9,756 |
| 2026-07-24 | $34.90 | $34.90 | 161,700 | $34.62 | 8,408 |
| 2026-07-23 | $35.57 | $35.57 | 155,500 | $35.87 | 10,576 |
| 2026-07-22 | $36.11 | $36.11 | 130,300 | $35.33 | 4,783 |
| 2026-07-21 | $36.68 | $36.68 | 226,600 | $36.55 | 9,474 |
| 2026-07-20 | $37.34 | $37.34 | 158,900 | $37.65 | 5,990 |
| 2026-07-17 | $37.31 | $37.31 | 473,300 | — | — |
| 2026-07-16 | $36.50 | $36.50 | 163,500 | — | — |
| 2026-07-15 | $39.45 | $39.45 | 181,700 | — | — |
| 2026-07-14 | $39.08 | $39.08 | 245,800 | — | — |
| 2026-07-13 | $38.32 | $38.32 | 236,000 | — | — |
| 2026-07-10 | $39.63 | $39.63 | 290,600 | — | — |
| 2026-07-09 | $42.84 | $42.84 | 436,400 | — | — |
| 2026-07-08 | $38.24 | $38.24 | 533,200 | — | — |
| 2026-07-07 | $36.80 | $36.80 | 708,300 | — | — |
| 2026-07-06 | $32.56 | $32.56 | 230,200 | — | — |
| 2026-07-02 | $35.34 | $35.34 | 363,200 | — | — |
| 2026-07-01 | $33.88 | $33.88 | 681,400 | — | — |
| 2026-06-30 | $31.45 | $31.45 | 162,200 | — | — |
| 2026-06-29 | $32.28 | $32.28 | 544,600 | — | — |
| 2026-06-26 | $32.03 | $32.03 | 505,000 | — | — |
| 2026-06-25 | $30.41 | $30.41 | 157,600 | — | — |
| 2026-06-24 | $30.07 | $30.07 | 131,100 | — | — |
| 2026-06-23 | $30.86 | $30.86 | 118,400 | — | — |
| 2026-06-22 | $32.25 | $32.25 | 175,500 | — | — |
| 2026-06-18 | $31.53 | $31.53 | 308,900 | — | — |
| 2026-06-17 | $30.79 | $30.79 | 250,900 | — | — |
| 2026-06-16 | $29.35 | $29.35 | 160,700 | — | — |
| 2026-06-15 | $29.86 | $29.86 | 116,200 | — | — |
| 2026-06-12 | $29.10 | $29.10 | 112,500 | — | — |
| 2026-06-11 | $29.00 | $29.00 | 127,100 | — | — |
| 2026-06-10 | $28.01 | $28.01 | 237,400 | — | — |
| 2026-06-09 | $28.81 | $28.81 | 549,600 | — | — |
| 2026-06-08 | $28.60 | $28.60 | 166,200 | — | — |
| 2026-06-05 | $26.49 | $26.49 | 67,400 | — | — |
| 2026-06-04 | $27.48 | $27.48 | 46,200 | — | — |
| 2026-06-03 | $26.22 | $26.22 | 87,600 | — | — |
| 2026-06-02 | $26.14 | $26.14 | 107,400 | — | — |
| 2026-06-01 | $27.54 | $27.54 | 102,200 | — | — |
| 2026-05-29 | $28.34 | $28.34 | 98,400 | — | — |
| 2026-05-28 | $27.50 | $27.50 | 63,000 | — | — |
| 2026-05-27 | $26.87 | $26.87 | 97,700 | — | — |
| 2026-05-26 | $27.10 | $27.10 | 156,100 | — | — |
| 2026-05-22 | $27.71 | $27.71 | 105,400 | — | — |
| 2026-05-21 | $27.61 | $27.61 | 135,600 | — | — |
| 2026-05-20 | $26.95 | $26.95 | 186,400 | — | — |
| 2026-05-19 | $26.88 | $26.88 | 150,100 | — | — |
| 2026-05-18 | $27.98 | $27.98 | 176,800 | — | — |
| 2026-05-15 | $29.82 | $29.82 | 87,300 | — | — |
| 2026-05-14 | $31.27 | $31.27 | 122,200 | — | — |
| 2026-05-13 | $32.62 | $32.62 | 136,000 | — | — |
| 2026-05-12 | $31.54 | $31.54 | 103,500 | — | — |
| 2026-05-11 | $30.89 | $30.89 | 116,600 | — | — |
| 2026-05-08 | $30.78 | $30.78 | 168,700 | — | — |
| 2026-05-07 | $31.26 | $31.26 | 152,700 | — | — |
| 2026-05-06 | $32.33 | $32.33 | 341,200 | — | — |
| 2026-05-05 | $28.94 | $28.94 | 143,300 | — | — |
| 2026-05-04 | $28.22 | $28.22 | 131,200 | — | — |
| 2026-05-01 | $26.85 | $26.85 | 131,700 | — | — |
| 2026-04-30 | $26.09 | $26.09 | 107,800 | — | — |
| 2026-04-29 | $26.48 | $26.48 | 246,400 | — | — |
| 2026-04-28 | $27.45 | $27.45 | 106,800 | — | — |
| 2026-04-27 | $27.05 | $27.05 | 127,100 | — | — |
| 2026-04-24 | $27.03 | $27.03 | 273,100 | — | — |
| 2026-04-23 | $26.95 | $26.95 | 134,600 | — | — |
| 2026-04-22 | $27.27 | $27.27 | 109,200 | — | — |
| 2026-04-21 | $26.50 | $26.50 | 137,100 | — | — |
| 2026-04-20 | $27.74 | $27.74 | 176,700 | — | — |
| 2026-04-17 | $27.85 | $27.85 | 325,900 | — | — |
| 2026-04-16 | $25.63 | $25.63 | 359,700 | — | — |
| 2026-04-15 | $24.00 | $24.00 | 370,100 | — | — |
| 2026-04-14 | $20.76 | $20.76 | 107,800 | — | — |
| 2026-04-13 | $19.28 | $19.28 | 195,600 | — | — |
| 2026-04-10 | $20.38 | $20.38 | 120,100 | — | — |
| 2026-04-09 | $21.37 | $21.37 | 104,200 | — | — |
| 2026-04-08 | $21.61 | $21.61 | 89,400 | — | — |
| 2026-04-07 | $20.91 | $20.91 | 70,500 | — | — |
| 2026-04-06 | $20.47 | $20.47 | 100,300 | — | — |
| 2026-04-02 | $20.69 | $20.69 | 182,600 | — | — |
| 2026-04-01 | $21.66 | $21.66 | 79,700 | — | — |
| 2026-03-31 | $20.16 | $20.16 | 92,700 | — | — |
| 2026-03-30 | $19.30 | $19.30 | 169,400 | — | — |
| 2026-03-27 | $20.35 | $20.35 | 130,600 | — | — |
| 2026-03-26 | $21.41 | $21.41 | 95,600 | — | — |
| 2026-03-25 | $22.03 | $22.03 | 178,200 | — | — |
| 2026-03-24 | $20.90 | $20.90 | 295,600 | — | — |
| 2026-03-23 | $19.36 | $19.36 | 114,800 | — | — |
| 2026-03-20 | $19.05 | $19.05 | 300,300 | — | — |
| 2026-03-19 | $19.19 | $19.19 | 192,800 | — | — |
| 2026-03-18 | $19.50 | $19.50 | 169,200 | — | — |
| 2026-03-17 | $21.08 | $21.08 | 112,100 | — | — |
| 2026-03-16 | $21.57 | $21.57 | 93,500 | — | — |
| 2026-03-13 | $21.51 | $21.51 | 259,000 | — | — |
| 2026-03-12 | $22.30 | $22.30 | 76,500 | — | — |
| 2026-03-11 | $23.03 | $23.03 | 68,600 | — | — |
| 2026-03-10 | $23.07 | $23.07 | 98,500 | — | — |
| 2026-03-09 | $23.60 | $23.60 | 102,400 | — | — |
| 2026-03-06 | $22.17 | $22.17 | 114,800 | — | — |
| 2026-03-05 | $22.13 | $22.13 | 256,400 | — | — |
| 2026-03-04 | $23.91 | $23.91 | 216,300 | — | — |
| 2026-03-03 | $21.99 | $21.99 | 196,200 | — | — |
| 2026-03-02 | $20.74 | $20.74 | 603,900 | — | — |
| 2026-02-27 | $23.49 | $23.49 | 1,261,300 | — | — |
| 2026-02-26 | $19.68 | $19.68 | 322,800 | — | — |
| 2026-02-25 | $20.09 | $20.09 | 80,300 | — | — |
| 2026-02-24 | $18.90 | $18.90 | 56,000 | — | — |
| 2026-02-23 | $18.49 | $18.49 | 90,900 | — | — |
| 2026-02-20 | $17.64 | $17.64 | 179,400 | — | — |
| 2026-02-19 | $18.62 | $18.62 | 114,300 | — | — |
| 2026-02-18 | $17.21 | $17.21 | 51,100 | — | — |
| 2026-02-17 | $17.38 | $17.38 | 108,200 | — | — |
| 2026-02-13 | $17.38 | $17.38 | 65,500 | — | — |
| 2026-02-12 | $17.00 | $17.00 | 81,300 | — | — |
| 2026-02-11 | $16.89 | $16.89 | 113,600 | — | — |
| 2026-02-10 | $17.00 | $17.00 | 86,900 | — | — |
| 2026-02-09 | $17.62 | $17.62 | 77,900 | — | — |
| 2026-02-06 | $17.23 | $17.23 | 91,200 | — | — |
| 2026-02-05 | $16.37 | $16.37 | 213,700 | — | — |
| 2026-02-04 | $17.18 | $17.18 | 139,200 | — | — |
| 2026-02-03 | $17.56 | $17.56 | 114,400 | — | — |
| 2026-02-02 | $18.33 | $18.33 | 130,000 | — | — |
| 2026-01-30 | $17.66 | $17.66 | 147,900 | — | — |
| 2026-01-29 | $18.89 | $18.89 | 90,200 | — | — |
| 2026-01-28 | $19.27 | $19.27 | 174,000 | — | — |
| 2026-01-27 | $19.87 | $19.87 | 161,700 | — | — |
| 2026-01-26 | $19.12 | $19.12 | 156,800 | — | — |
| 2026-01-23 | $18.31 | $18.31 | 78,500 | — | — |
| 2026-01-22 | $18.99 | $18.99 | 90,500 | — | — |
| 2026-01-21 | $18.31 | $18.31 | 72,800 | — | — |
| 2026-01-20 | $17.52 | $17.52 | 78,500 | — | — |
| 2026-01-16 | $17.55 | $17.55 | 90,700 | — | — |
| 2026-01-15 | $18.06 | $18.06 | 152,400 | — | — |
| 2026-01-14 | $18.80 | $18.80 | 153,700 | — | — |
| 2026-01-13 | $16.95 | $16.95 | 197,000 | — | — |
| 2026-01-12 | $17.28 | $17.28 | 160,500 | — | — |
| 2026-01-09 | $17.92 | $17.92 | 107,700 | — | — |
| 2026-01-08 | $18.68 | $18.68 | 81,100 | — | — |
| 2026-01-07 | $19.12 | $19.12 | 334,100 | — | — |
| 2026-01-06 | $18.30 | $18.30 | 358,200 | — | — |
| 2026-01-05 | $18.43 | $18.43 | 121,600 | — | — |
| 2026-01-02 | $20.16 | $20.16 | 102,900 | — | — |