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
- 2014-03-28 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 | — | — | — | $28.92 | 49,062 |
| 2026-09-03 | — | — | — | $30.02 | 79,856 |
| 2026-09-02 | — | — | — | $29.99 | 74,268 |
| 2026-09-01 | — | — | — | $29.71 | 58,477 |
| 2026-08-31 | — | — | — | $29.50 | 82,799 |
| 2026-08-28 | — | — | — | $30.17 | 66,403 |
| 2026-08-27 | $30.07 | $71.14 | 951,200 | $30.59 | 59,994 |
| 2026-08-26 | $30.58 | $72.35 | 1,053,600 | $30.66 | 65,284 |
| 2026-08-25 | $30.66 | $72.54 | 1,446,500 | $30.48 | 87,623 |
| 2026-08-24 | $30.42 | $71.97 | 1,302,300 | $29.92 | 70,212 |
| 2026-08-21 | $29.83 | $70.57 | 1,089,900 | $29.98 | 49,699 |
| 2026-08-20 | $29.78 | $70.46 | 1,205,600 | $29.99 | 86,612 |
| 2026-08-19 | $30.33 | $71.76 | 2,307,600 | $30.10 | 119,255 |
| 2026-08-18 | $29.98 | $70.93 | 2,442,900 | $29.88 | 61,791 |
| 2026-08-17 | $29.78 | $70.46 | 1,187,000 | $30.23 | 42,336 |
| 2026-08-14 | $30.24 | $71.54 | 1,191,000 | $29.72 | 53,169 |
| 2026-08-13 | $29.77 | $70.43 | 1,253,800 | $30.33 | 77,151 |
| 2026-08-12 | $30.03 | $71.05 | 2,160,500 | $30.08 | 141,329 |
| 2026-08-11 | $29.92 | $70.79 | 1,921,100 | $30.09 | 102,194 |
| 2026-08-10 | $30.04 | $71.07 | 2,248,900 | $30.98 | 108,029 |
| 2026-08-07 | $31.21 | $73.84 | 2,908,000 | $31.33 | 220,663 |
| 2026-08-06 | $31.15 | $73.70 | 6,126,000 | $32.42 | 410,228 |
| 2026-08-05 | $32.01 | $75.73 | 2,653,000 | $32.05 | 161,624 |
| 2026-08-04 | $31.98 | $75.66 | 1,599,200 | $31.60 | 86,554 |
| 2026-08-03 | $31.88 | $75.42 | 1,397,400 | $31.61 | 58,803 |
| 2026-07-31 | $31.87 | $75.40 | 1,191,000 | $32.20 | 59,780 |
| 2026-07-30 | $31.93 | $75.54 | 1,737,500 | $32.66 | 98,477 |
| 2026-07-29 | $32.64 | $77.22 | 1,654,100 | $32.41 | 99,202 |
| 2026-07-28 | $32.48 | $76.84 | 1,916,200 | $32.26 | 116,233 |
| 2026-07-27 | $32.25 | $76.30 | 946,900 | $32.33 | 65,073 |
| 2026-07-24 | $32.03 | $75.78 | 1,295,900 | $32.12 | 55,174 |
| 2026-07-23 | $31.89 | $75.45 | 1,330,600 | $31.45 | 73,042 |
| 2026-07-22 | $31.93 | $75.54 | 1,997,900 | $32.09 | 138,977 |
| 2026-07-21 | $32.00 | $75.71 | 2,225,300 | $32.77 | 128,494 |
| 2026-07-20 | $32.66 | $77.27 | 841,100 | $33.26 | 49,548 |
| 2026-07-17 | $33.21 | $78.57 | 849,800 | — | — |
| 2026-07-16 | $33.41 | $79.04 | 1,028,200 | — | — |
| 2026-07-15 | $33.31 | $78.81 | 874,700 | — | — |
| 2026-07-14 | $33.15 | $78.43 | 973,800 | — | — |
| 2026-07-13 | $33.15 | $78.43 | 1,357,400 | — | — |
| 2026-07-10 | $33.04 | $78.17 | 1,130,300 | — | — |
| 2026-07-09 | $33.81 | $79.99 | 1,241,000 | — | — |
| 2026-07-08 | $33.18 | $78.50 | 1,620,500 | — | — |
| 2026-07-07 | $33.21 | $78.57 | 2,063,900 | — | — |
| 2026-07-06 | $32.51 | $76.91 | 1,104,800 | — | — |
| 2026-07-02 | $32.86 | $77.74 | 1,345,100 | — | — |
| 2026-07-01 | $32.86 | $77.74 | 1,428,700 | — | — |
| 2026-06-30 | $32.76 | $77.51 | 1,904,000 | — | — |
| 2026-06-29 | $33.07 | $78.24 | 2,015,600 | — | — |
| 2026-06-26 | $33.24 | $78.64 | 8,970,100 | — | — |
| 2026-06-25 | $31.65 | $74.88 | 1,322,000 | — | — |
| 2026-06-24 | $32.10 | $75.94 | 1,554,800 | — | — |
| 2026-06-23 | $32.15 | $76.06 | 1,462,400 | — | — |
| 2026-06-22 | $31.26 | $73.96 | 1,595,700 | — | — |
| 2026-06-18 | $31.18 | $73.77 | 4,218,600 | — | — |
| 2026-06-17 | $31.13 | $73.65 | 1,665,100 | — | — |
| 2026-06-16 | $31.24 | $73.91 | 1,857,200 | — | — |
| 2026-06-15 | $31.33 | $74.12 | 2,229,100 | — | — |
| 2026-06-12 | $31.34 | $74.15 | 2,083,900 | — | — |
| 2026-06-11 | $30.61 | $72.42 | 1,704,600 | — | — |
| 2026-06-10 | $30.35 | $71.80 | 1,519,600 | — | — |
| 2026-06-09 | $30.65 | $72.51 | 1,600,500 | — | — |
| 2026-06-08 | $30.59 | $72.37 | 1,396,400 | — | — |
| 2026-06-05 | $31.20 | $73.81 | 1,638,900 | — | — |
| 2026-06-04 | $31.35 | $73.46 | 1,568,300 | — | — |
| 2026-06-03 | $31.26 | $73.25 | 2,697,600 | — | — |
| 2026-06-02 | $31.46 | $73.72 | 1,208,600 | — | — |
| 2026-06-01 | $31.67 | $74.21 | 1,967,400 | — | — |
| 2026-05-29 | $32.24 | $75.55 | 2,190,100 | — | — |
| 2026-05-28 | $32.48 | $76.11 | 1,929,700 | — | — |
| 2026-05-27 | $32.61 | $76.41 | 1,093,100 | — | — |
| 2026-05-26 | $33.36 | $78.17 | 1,868,200 | — | — |
| 2026-05-22 | $33.60 | $78.73 | 1,095,200 | — | — |
| 2026-05-21 | $33.33 | $78.10 | 1,594,200 | — | — |
| 2026-05-20 | $32.85 | $76.97 | 2,563,200 | — | — |
| 2026-05-19 | $32.11 | $75.24 | 1,582,600 | — | — |
| 2026-05-18 | $31.96 | $74.89 | 1,378,000 | — | — |
| 2026-05-15 | $31.51 | $73.83 | 3,117,800 | — | — |
| 2026-05-14 | $32.79 | $76.83 | 1,734,200 | — | — |
| 2026-05-13 | $32.04 | $75.08 | 2,366,300 | — | — |
| 2026-05-12 | $31.84 | $74.61 | 1,966,800 | — | — |
| 2026-05-11 | $32.24 | $75.55 | 2,661,100 | — | — |
| 2026-05-08 | $33.90 | $79.44 | 2,272,200 | — | — |
| 2026-05-07 | $32.81 | $76.88 | 2,704,500 | — | — |
| 2026-05-06 | $31.75 | $74.40 | 1,245,700 | — | — |
| 2026-05-05 | $31.09 | $72.85 | 1,160,800 | — | — |
| 2026-05-04 | $31.01 | $72.66 | 1,400,800 | — | — |
| 2026-05-01 | $31.71 | $74.30 | 1,506,200 | — | — |
| 2026-04-30 | $30.85 | $72.29 | 1,064,100 | — | — |
| 2026-04-29 | $30.46 | $71.37 | 757,000 | — | — |
| 2026-04-28 | $30.55 | $71.59 | 632,600 | — | — |
| 2026-04-27 | $30.38 | $71.19 | 1,394,600 | — | — |
| 2026-04-24 | $30.02 | $70.34 | 731,800 | — | — |
| 2026-04-23 | $29.86 | $69.97 | 922,500 | — | — |
| 2026-04-22 | $30.05 | $70.41 | 722,900 | — | — |
| 2026-04-21 | $30.24 | $70.86 | 871,600 | — | — |
| 2026-04-20 | $30.35 | $71.12 | 1,270,200 | — | — |
| 2026-04-17 | $30.01 | $70.32 | 1,163,100 | — | — |
| 2026-04-16 | $29.52 | $69.17 | 992,500 | — | — |
| 2026-04-15 | $29.07 | $68.12 | 1,125,300 | — | — |
| 2026-04-14 | $29.12 | $68.23 | 1,251,300 | — | — |
| 2026-04-13 | $29.27 | $68.59 | 983,600 | — | — |
| 2026-04-10 | $29.13 | $68.26 | 1,273,900 | — | — |
| 2026-04-09 | $29.35 | $68.77 | 1,618,800 | — | — |
| 2026-04-08 | $28.50 | $66.78 | 2,764,500 | — | — |
| 2026-04-07 | $27.49 | $64.42 | 862,400 | — | — |
| 2026-04-06 | $27.32 | $64.02 | 515,200 | — | — |
| 2026-04-02 | $27.11 | $63.52 | 1,120,400 | — | — |
| 2026-04-01 | $26.65 | $62.45 | 1,103,300 | — | — |
| 2026-03-31 | $26.50 | $62.10 | 1,656,000 | — | — |
| 2026-03-30 | $25.67 | $60.15 | 1,430,100 | — | — |
| 2026-03-27 | $25.65 | $60.10 | 1,497,900 | — | — |
| 2026-03-26 | $26.75 | $62.68 | 1,232,300 | — | — |
| 2026-03-25 | $27.09 | $63.48 | 1,074,800 | — | — |
| 2026-03-24 | $27.44 | $64.30 | 976,000 | — | — |
| 2026-03-23 | $27.40 | $64.20 | 1,597,500 | — | — |
| 2026-03-20 | $26.29 | $61.60 | 2,726,600 | — | — |
| 2026-03-19 | $26.59 | $62.31 | 1,650,300 | — | — |
| 2026-03-18 | $26.97 | $63.20 | 1,289,300 | — | — |
| 2026-03-17 | $27.25 | $63.85 | 904,600 | — | — |
| 2026-03-16 | $27.20 | $63.74 | 1,412,000 | — | — |
| 2026-03-13 | $26.71 | $62.59 | 1,489,800 | — | — |
| 2026-03-12 | $26.92 | $63.08 | 2,009,500 | — | — |
| 2026-03-11 | $27.47 | $64.37 | 1,678,700 | — | — |
| 2026-03-10 | $28.02 | $65.66 | 1,160,800 | — | — |
| 2026-03-09 | $28.13 | $65.91 | 1,679,700 | — | — |
| 2026-03-06 | $28.63 | $67.09 | 1,213,700 | — | — |
| 2026-03-05 | $29.20 | $67.72 | 1,303,800 | — | — |
| 2026-03-04 | $28.92 | $67.07 | 1,168,200 | — | — |
| 2026-03-03 | $28.73 | $66.63 | 1,861,200 | — | — |
| 2026-03-02 | $29.09 | $67.46 | 1,776,000 | — | — |
| 2026-02-27 | $28.81 | $66.81 | 2,801,400 | — | — |
| 2026-02-26 | $28.52 | $66.14 | 3,016,100 | — | — |
| 2026-02-25 | $26.86 | $62.29 | 2,183,400 | — | — |
| 2026-02-24 | $26.34 | $61.09 | 1,887,800 | — | — |
| 2026-02-23 | $25.98 | $60.25 | 1,476,800 | — | — |
| 2026-02-20 | $26.16 | $60.67 | 1,750,600 | — | — |
| 2026-02-19 | $25.29 | $58.65 | 1,666,200 | — | — |
| 2026-02-18 | $25.25 | $58.56 | 1,710,100 | — | — |
| 2026-02-17 | $25.09 | $58.19 | 1,662,900 | — | — |
| 2026-02-13 | $25.04 | $58.07 | 1,633,900 | — | — |
| 2026-02-12 | $25.10 | $58.21 | 1,404,200 | — | — |
| 2026-02-11 | $26.07 | $60.46 | 1,002,600 | — | — |
| 2026-02-10 | $26.41 | $61.25 | 1,661,300 | — | — |
| 2026-02-09 | $26.39 | $61.20 | 2,074,000 | — | — |
| 2026-02-06 | $26.89 | $62.36 | 1,233,700 | — | — |
| 2026-02-05 | $26.68 | $61.87 | 1,582,400 | — | — |
| 2026-02-04 | $26.02 | $60.34 | 1,457,700 | — | — |
| 2026-02-03 | $25.47 | $59.07 | 1,517,300 | — | — |
| 2026-02-02 | $25.23 | $58.51 | 1,428,400 | — | — |
| 2026-01-30 | $24.32 | $56.40 | 1,354,800 | — | — |
| 2026-01-29 | $24.58 | $57.00 | 987,500 | — | — |
| 2026-01-28 | $24.41 | $56.61 | 983,500 | — | — |
| 2026-01-27 | $24.85 | $57.63 | 687,000 | — | — |
| 2026-01-26 | $24.45 | $56.70 | 640,600 | — | — |
| 2026-01-23 | $24.59 | $57.03 | 954,800 | — | — |
| 2026-01-22 | $25.02 | $58.02 | 1,350,600 | — | — |
| 2026-01-21 | $25.36 | $58.81 | 1,076,800 | — | — |
| 2026-01-20 | $24.61 | $57.07 | 901,800 | — | — |
| 2026-01-16 | $25.20 | $58.44 | 1,226,100 | — | — |
| 2026-01-15 | $24.44 | $56.68 | 1,134,100 | — | — |
| 2026-01-14 | $24.15 | $56.01 | 1,560,200 | — | — |
| 2026-01-13 | $24.17 | $56.05 | 1,023,700 | — | — |
| 2026-01-12 | $24.34 | $56.45 | 1,615,600 | — | — |
| 2026-01-09 | $24.36 | $56.49 | 988,200 | — | — |
| 2026-01-08 | $24.58 | $57.00 | 884,700 | — | — |
| 2026-01-07 | $24.19 | $56.10 | 1,016,300 | — | — |
| 2026-01-06 | $24.24 | $56.22 | 1,175,600 | — | — |
| 2026-01-05 | $24.08 | $55.84 | 1,124,600 | — | — |
| 2026-01-02 | $23.71 | $54.99 | 988,900 | — | — |