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
- 2016-05-18 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 | — | — | — | $53.69 | 13,200 |
| 2026-09-03 | — | — | — | $53.88 | 30,249 |
| 2026-09-02 | — | — | — | $52.00 | 71,116 |
| 2026-09-01 | — | — | — | $50.45 | 89,437 |
| 2026-08-31 | — | — | — | $48.35 | 32,897 |
| 2026-08-28 | — | — | — | $48.80 | 10,547 |
| 2026-08-27 | $48.56 | $48.56 | 260,100 | $47.56 | 20,814 |
| 2026-08-26 | $48.10 | $48.10 | 270,100 | $48.71 | 8,700 |
| 2026-08-25 | $49.00 | $49.00 | 366,700 | $49.54 | 19,058 |
| 2026-08-24 | $49.13 | $49.13 | 345,900 | $49.55 | 16,316 |
| 2026-08-21 | $50.42 | $50.42 | 452,800 | $47.83 | 32,622 |
| 2026-08-20 | $47.85 | $47.85 | 238,600 | $46.85 | 19,759 |
| 2026-08-19 | $47.02 | $47.02 | 420,900 | $46.72 | 27,080 |
| 2026-08-18 | $46.00 | $46.00 | 525,700 | $46.78 | 30,279 |
| 2026-08-17 | $46.79 | $46.79 | 576,700 | $43.78 | 34,356 |
| 2026-08-14 | $44.54 | $44.54 | 401,200 | $44.96 | 22,557 |
| 2026-08-13 | $44.92 | $44.92 | 493,600 | $43.50 | 22,822 |
| 2026-08-12 | $43.32 | $43.32 | 334,800 | $44.78 | 8,726 |
| 2026-08-11 | $44.40 | $44.40 | 760,100 | $42.17 | 38,679 |
| 2026-08-10 | $41.51 | $41.51 | 486,700 | $43.13 | 20,210 |
| 2026-08-07 | $42.41 | $42.41 | 734,600 | $38.34 | 20,994 |
| 2026-08-06 | $38.24 | $38.24 | 267,400 | $38.04 | 8,703 |
| 2026-08-05 | $37.90 | $37.90 | 225,400 | $37.86 | 11,195 |
| 2026-08-04 | $38.17 | $38.17 | 342,500 | $38.46 | 10,345 |
| 2026-08-03 | $37.73 | $37.73 | 352,200 | $36.15 | 17,574 |
| 2026-07-31 | $35.13 | $35.13 | 277,900 | $34.76 | 13,242 |
| 2026-07-30 | $35.04 | $35.04 | 323,600 | $34.15 | 12,253 |
| 2026-07-29 | $34.25 | $34.25 | 926,000 | $35.07 | 26,968 |
| 2026-07-28 | $35.47 | $35.47 | 683,800 | $33.24 | 39,101 |
| 2026-07-27 | $32.79 | $32.79 | 432,400 | $30.09 | 25,218 |
| 2026-07-24 | $30.23 | $30.23 | 367,500 | $31.20 | 18,314 |
| 2026-07-23 | $31.00 | $31.00 | 493,000 | $32.15 | 26,336 |
| 2026-07-22 | $32.76 | $32.76 | 592,400 | $30.63 | 17,792 |
| 2026-07-21 | $30.26 | $30.26 | 283,800 | $28.17 | 10,139 |
| 2026-07-20 | $28.96 | $28.96 | 267,200 | $28.64 | 7,997 |
| 2026-07-17 | $28.68 | $28.68 | 328,200 | — | — |
| 2026-07-16 | $27.38 | $27.38 | 184,100 | — | — |
| 2026-07-15 | $26.32 | $26.32 | 183,800 | — | — |
| 2026-07-14 | $25.46 | $25.46 | 219,500 | — | — |
| 2026-07-13 | $25.89 | $25.89 | 209,900 | — | — |
| 2026-07-10 | $26.29 | $26.29 | 257,600 | — | — |
| 2026-07-09 | $27.24 | $27.24 | 551,900 | — | — |
| 2026-07-08 | $28.11 | $28.11 | 221,400 | — | — |
| 2026-07-07 | $28.03 | $28.03 | 258,500 | — | — |
| 2026-07-06 | $29.11 | $29.11 | 199,600 | — | — |
| 2026-07-02 | $29.21 | $29.21 | 182,700 | — | — |
| 2026-07-01 | $28.33 | $28.33 | 228,900 | — | — |
| 2026-06-30 | $27.73 | $27.73 | 291,400 | — | — |
| 2026-06-29 | $29.24 | $29.24 | 466,600 | — | — |
| 2026-06-26 | $28.45 | $28.45 | 1,813,700 | — | — |
| 2026-06-25 | $27.50 | $27.50 | 274,000 | — | — |
| 2026-06-24 | $25.60 | $25.60 | 294,600 | — | — |
| 2026-06-23 | $25.95 | $25.95 | 180,100 | — | — |
| 2026-06-22 | $25.71 | $25.71 | 210,600 | — | — |
| 2026-06-18 | $25.60 | $25.60 | 364,300 | — | — |
| 2026-06-17 | $25.45 | $25.45 | 196,700 | — | — |
| 2026-06-16 | $25.11 | $25.11 | 271,900 | — | — |
| 2026-06-15 | $25.92 | $25.92 | 362,800 | — | — |
| 2026-06-12 | $24.37 | $24.37 | 403,300 | — | — |
| 2026-06-11 | $26.89 | $26.89 | 450,600 | — | — |
| 2026-06-10 | $24.99 | $24.99 | 299,700 | — | — |
| 2026-06-09 | $25.77 | $25.77 | 218,600 | — | — |
| 2026-06-08 | $24.84 | $24.84 | 242,300 | — | — |
| 2026-06-05 | $25.33 | $25.33 | 315,300 | — | — |
| 2026-06-04 | $26.94 | $26.94 | 640,700 | — | — |
| 2026-06-03 | $24.99 | $24.99 | 261,500 | — | — |
| 2026-06-02 | $24.28 | $24.28 | 230,300 | — | — |
| 2026-06-01 | $24.67 | $24.67 | 202,800 | — | — |
| 2026-05-29 | $25.00 | $25.00 | 268,600 | — | — |
| 2026-05-28 | $24.74 | $24.74 | 243,300 | — | — |
| 2026-05-27 | $24.72 | $24.72 | 303,300 | — | — |
| 2026-05-26 | $26.00 | $26.00 | 185,200 | — | — |
| 2026-05-22 | $25.89 | $25.89 | 250,600 | — | — |
| 2026-05-21 | $25.56 | $25.56 | 293,900 | — | — |
| 2026-05-20 | $26.09 | $26.09 | 256,700 | — | — |
| 2026-05-19 | $24.95 | $24.95 | 438,300 | — | — |
| 2026-05-18 | $25.61 | $25.61 | 437,000 | — | — |
| 2026-05-15 | $24.55 | $24.55 | 570,700 | — | — |
| 2026-05-14 | $27.10 | $27.10 | 1,216,100 | — | — |
| 2026-05-13 | $23.96 | $23.96 | 301,200 | — | — |
| 2026-05-12 | $23.30 | $23.30 | 517,200 | — | — |
| 2026-05-11 | $19.08 | $19.08 | 979,900 | — | — |
| 2026-05-08 | $19.08 | $19.08 | 201,700 | — | — |
| 2026-05-07 | $19.59 | $19.59 | 222,200 | — | — |
| 2026-05-06 | $19.21 | $19.21 | 235,800 | — | — |
| 2026-05-05 | $18.65 | $18.65 | 366,400 | — | — |
| 2026-05-04 | $20.03 | $20.03 | 303,500 | — | — |
| 2026-05-01 | $20.83 | $20.83 | 231,700 | — | — |
| 2026-04-30 | $21.17 | $21.17 | 231,400 | — | — |
| 2026-04-29 | $20.21 | $20.21 | 226,100 | — | — |
| 2026-04-28 | $21.83 | $21.83 | 270,800 | — | — |
| 2026-04-27 | $22.65 | $22.65 | 265,500 | — | — |
| 2026-04-24 | $23.02 | $23.02 | 225,300 | — | — |
| 2026-04-23 | $24.25 | $24.25 | 276,400 | — | — |
| 2026-04-22 | $24.43 | $24.43 | 188,700 | — | — |
| 2026-04-21 | $23.98 | $23.98 | 200,400 | — | — |
| 2026-04-20 | $23.73 | $23.73 | 270,100 | — | — |
| 2026-04-17 | $23.40 | $23.40 | 251,000 | — | — |
| 2026-04-16 | $20.51 | $20.51 | 293,400 | — | — |
| 2026-04-15 | $19.65 | $19.65 | 182,000 | — | — |
| 2026-04-14 | $20.12 | $20.12 | 273,000 | — | — |
| 2026-04-13 | $18.92 | $18.92 | 194,400 | — | — |
| 2026-04-10 | $18.67 | $18.67 | 259,800 | — | — |
| 2026-04-09 | $19.25 | $19.25 | 169,500 | — | — |
| 2026-04-08 | $19.06 | $19.06 | 323,500 | — | — |
| 2026-04-07 | $19.96 | $19.96 | 508,900 | — | — |
| 2026-04-06 | $22.94 | $22.94 | 309,300 | — | — |
| 2026-04-02 | $23.00 | $23.00 | 143,500 | — | — |
| 2026-04-01 | $23.03 | $23.03 | 267,300 | — | — |
| 2026-03-31 | $21.59 | $21.59 | 304,800 | — | — |
| 2026-03-30 | $19.63 | $19.63 | 209,500 | — | — |
| 2026-03-27 | $20.57 | $20.57 | 154,100 | — | — |
| 2026-03-26 | $21.50 | $21.50 | 105,700 | — | — |
| 2026-03-25 | $22.02 | $22.02 | 206,900 | — | — |
| 2026-03-24 | $21.29 | $21.29 | 173,300 | — | — |
| 2026-03-23 | $20.93 | $20.93 | 342,100 | — | — |
| 2026-03-20 | $22.10 | $22.10 | 335,700 | — | — |
| 2026-03-19 | $22.40 | $22.40 | 288,500 | — | — |
| 2026-03-18 | $22.51 | $22.51 | 362,800 | — | — |
| 2026-03-17 | $22.32 | $22.32 | 262,900 | — | — |
| 2026-03-16 | $21.83 | $21.83 | 254,100 | — | — |
| 2026-03-13 | $21.57 | $21.57 | 425,400 | — | — |
| 2026-03-12 | $21.30 | $21.30 | 345,200 | — | — |
| 2026-03-11 | $20.01 | $20.01 | 237,500 | — | — |
| 2026-03-10 | $19.45 | $19.45 | 435,000 | — | — |
| 2026-03-09 | $18.25 | $18.25 | 145,000 | — | — |
| 2026-03-06 | $18.14 | $18.14 | 172,000 | — | — |
| 2026-03-05 | $18.58 | $18.58 | 330,500 | — | — |
| 2026-03-04 | $18.10 | $18.10 | 211,900 | — | — |
| 2026-03-03 | $17.95 | $17.95 | 155,500 | — | — |
| 2026-03-02 | $18.85 | $18.85 | 299,500 | — | — |
| 2026-02-27 | $18.73 | $18.73 | 165,900 | — | — |
| 2026-02-26 | $19.29 | $19.29 | 120,200 | — | — |
| 2026-02-25 | $19.21 | $19.21 | 415,600 | — | — |
| 2026-02-24 | $18.99 | $18.99 | 463,200 | — | — |
| 2026-02-23 | $20.19 | $20.19 | 635,800 | — | — |
| 2026-02-20 | $21.42 | $21.42 | 1,033,700 | — | — |
| 2026-02-19 | $25.08 | $25.08 | 395,100 | — | — |
| 2026-02-18 | $25.46 | $25.46 | 517,000 | — | — |
| 2026-02-17 | $23.67 | $23.67 | 303,200 | — | — |
| 2026-02-13 | $23.01 | $23.01 | 309,500 | — | — |
| 2026-02-12 | $23.40 | $23.40 | 679,600 | — | — |
| 2026-02-11 | $25.25 | $25.25 | 466,900 | — | — |
| 2026-02-10 | $23.92 | $23.92 | 827,100 | — | — |
| 2026-02-09 | $24.21 | $24.21 | 1,241,200 | — | — |
| 2026-02-06 | $20.75 | $20.75 | 2,837,500 | — | — |
| 2026-02-05 | $13.69 | $13.69 | 399,400 | — | — |
| 2026-02-04 | $15.11 | $15.11 | 294,300 | — | — |
| 2026-02-03 | $14.04 | $14.04 | 140,900 | — | — |
| 2026-02-02 | $13.71 | $13.71 | 194,200 | — | — |
| 2026-01-30 | $13.83 | $13.83 | 207,700 | — | — |
| 2026-01-29 | $13.62 | $13.62 | 128,600 | — | — |
| 2026-01-28 | $13.55 | $13.55 | 104,800 | — | — |
| 2026-01-27 | $14.32 | $14.32 | 100,700 | — | — |
| 2026-01-26 | $14.32 | $14.32 | 168,600 | — | — |
| 2026-01-23 | $15.09 | $15.09 | 211,300 | — | — |
| 2026-01-22 | $14.55 | $14.55 | 177,000 | — | — |
| 2026-01-21 | $14.36 | $14.36 | 113,600 | — | — |
| 2026-01-20 | $13.83 | $13.83 | 93,800 | — | — |
| 2026-01-16 | $14.25 | $14.25 | 135,900 | — | — |
| 2026-01-15 | $14.10 | $14.10 | 218,200 | — | — |
| 2026-01-14 | $14.30 | $14.30 | 141,700 | — | — |
| 2026-01-13 | $14.15 | $14.15 | 159,600 | — | — |
| 2026-01-12 | $14.57 | $14.57 | 177,600 | — | — |
| 2026-01-09 | $14.49 | $14.49 | 154,500 | — | — |
| 2026-01-08 | $14.72 | $14.72 | 227,700 | — | — |
| 2026-01-07 | $15.20 | $15.20 | 156,200 | — | — |
| 2026-01-06 | $14.67 | $14.67 | 176,800 | — | — |
| 2026-01-05 | $14.60 | $14.60 | 315,000 | — | — |
| 2026-01-02 | $13.39 | $13.39 | 143,600 | — | — |