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
- 2007-12-03 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 | — | — | — | $32.48 | 71,715 |
| 2026-09-03 | — | — | — | $32.18 | 101,434 |
| 2026-09-02 | — | — | — | $31.37 | 85,242 |
| 2026-09-01 | — | — | — | $31.04 | 64,720 |
| 2026-08-31 | — | — | — | $30.63 | 133,957 |
| 2026-08-28 | — | — | — | $30.49 | 47,412 |
| 2026-08-27 | $30.42 | $88.22 | 1,372,800 | $30.02 | 58,361 |
| 2026-08-26 | $29.58 | $85.78 | 1,208,400 | $30.93 | 40,268 |
| 2026-08-25 | $31.11 | $90.22 | 2,015,800 | $30.69 | 84,514 |
| 2026-08-24 | $30.70 | $89.03 | 1,664,400 | $30.43 | 100,658 |
| 2026-08-21 | $30.50 | $88.45 | 2,808,200 | $29.47 | 149,458 |
| 2026-08-20 | $30.06 | $84.56 | 1,605,200 | $30.25 | 62,324 |
| 2026-08-19 | $30.17 | $84.87 | 1,542,300 | $30.36 | 78,010 |
| 2026-08-18 | $30.13 | $84.76 | 1,891,900 | $29.94 | 92,849 |
| 2026-08-17 | $30.09 | $84.65 | 2,027,200 | $29.08 | 118,778 |
| 2026-08-14 | $29.05 | $81.72 | 1,196,600 | $28.93 | 63,960 |
| 2026-08-13 | $28.74 | $80.85 | 1,612,100 | $27.95 | 118,686 |
| 2026-08-12 | $27.89 | $78.46 | 1,051,900 | $27.44 | 79,691 |
| 2026-08-11 | $27.67 | $77.84 | 1,456,100 | $28.24 | 94,196 |
| 2026-08-10 | $28.42 | $79.95 | 1,259,900 | $28.85 | 83,900 |
| 2026-08-07 | $28.90 | $81.30 | 1,915,000 | $28.67 | 142,211 |
| 2026-08-06 | $28.59 | $80.43 | 1,568,300 | $29.49 | 89,622 |
| 2026-08-05 | $27.96 | $78.66 | 881,400 | $28.21 | 45,897 |
| 2026-08-04 | $28.22 | $79.39 | 1,432,300 | $28.76 | 45,299 |
| 2026-08-03 | $28.73 | $80.82 | 1,427,000 | $29.03 | 131,662 |
| 2026-07-31 | $28.75 | $80.88 | 990,200 | $28.94 | 38,493 |
| 2026-07-30 | $29.15 | $82.00 | 1,934,200 | $27.81 | 94,858 |
| 2026-07-29 | $27.39 | $77.05 | 1,099,900 | $28.14 | 57,591 |
| 2026-07-28 | $28.00 | $78.77 | 1,876,300 | $26.88 | 98,881 |
| 2026-07-27 | $27.10 | $76.24 | 1,214,600 | $27.50 | 81,524 |
| 2026-07-24 | $28.14 | $79.16 | 2,162,300 | $27.50 | 167,181 |
| 2026-07-23 | $27.15 | $76.38 | 916,700 | $26.87 | 51,718 |
| 2026-07-22 | $26.77 | $75.31 | 698,300 | $26.68 | 34,410 |
| 2026-07-21 | $26.68 | $75.05 | 1,026,800 | $26.19 | 43,432 |
| 2026-07-20 | $26.09 | $73.39 | 1,341,500 | $25.40 | 99,770 |
| 2026-07-17 | $24.90 | $70.05 | 1,286,000 | — | — |
| 2026-07-16 | $26.02 | $73.20 | 799,500 | — | — |
| 2026-07-15 | $26.35 | $74.13 | 886,800 | — | — |
| 2026-07-14 | $26.56 | $74.72 | 1,140,100 | — | — |
| 2026-07-13 | $26.54 | $74.66 | 830,600 | — | — |
| 2026-07-10 | $26.35 | $74.13 | 919,200 | — | — |
| 2026-07-09 | $25.88 | $72.80 | 1,248,900 | — | — |
| 2026-07-08 | $26.46 | $74.44 | 1,043,900 | — | — |
| 2026-07-07 | $26.20 | $73.70 | 1,471,600 | — | — |
| 2026-07-06 | $26.12 | $73.48 | 1,435,600 | — | — |
| 2026-07-02 | $25.15 | $70.75 | 1,454,200 | — | — |
| 2026-07-01 | $24.81 | $69.79 | 918,700 | — | — |
| 2026-06-30 | $24.97 | $70.24 | 1,147,700 | — | — |
| 2026-06-29 | $24.64 | $69.32 | 1,690,700 | — | — |
| 2026-06-26 | $24.40 | $68.64 | 1,689,300 | — | — |
| 2026-06-25 | $25.33 | $71.26 | 1,217,800 | — | — |
| 2026-06-24 | $25.67 | $72.21 | 2,689,100 | — | — |
| 2026-06-23 | $26.98 | $75.90 | 990,900 | — | — |
| 2026-06-22 | $26.52 | $74.60 | 1,051,200 | — | — |
| 2026-06-18 | $25.81 | $72.61 | 2,153,000 | — | — |
| 2026-06-17 | $26.75 | $75.25 | 1,292,200 | — | — |
| 2026-06-16 | $26.63 | $74.91 | 874,200 | — | — |
| 2026-06-15 | $27.07 | $76.15 | 746,600 | — | — |
| 2026-06-12 | $27.15 | $76.38 | 689,500 | — | — |
| 2026-06-11 | $27.15 | $74.97 | 1,303,300 | — | — |
| 2026-06-10 | $26.57 | $73.37 | 1,510,100 | — | — |
| 2026-06-09 | $26.75 | $73.87 | 1,283,300 | — | — |
| 2026-06-08 | $26.72 | $73.78 | 1,042,600 | — | — |
| 2026-06-05 | $27.32 | $75.44 | 944,500 | — | — |
| 2026-06-04 | $27.15 | $74.97 | 1,204,200 | — | — |
| 2026-06-03 | $27.17 | $75.03 | 989,600 | — | — |
| 2026-06-02 | $27.40 | $75.66 | 1,121,800 | — | — |
| 2026-06-01 | $28.21 | $77.90 | 1,802,200 | — | — |
| 2026-05-29 | $27.25 | $75.25 | 1,592,500 | — | — |
| 2026-05-28 | $27.18 | $75.05 | 1,423,100 | — | — |
| 2026-05-27 | $27.33 | $75.47 | 2,179,700 | — | — |
| 2026-05-26 | $27.55 | $76.07 | 1,953,600 | — | — |
| 2026-05-22 | $26.40 | $72.90 | 1,470,600 | — | — |
| 2026-05-21 | $26.92 | $74.34 | 3,212,300 | — | — |
| 2026-05-20 | $26.69 | $73.70 | 1,486,300 | — | — |
| 2026-05-19 | $26.08 | $72.02 | 1,342,600 | — | — |
| 2026-05-18 | $26.36 | $72.79 | 1,124,200 | — | — |
| 2026-05-15 | $26.47 | $73.09 | 701,800 | — | — |
| 2026-05-14 | $26.68 | $73.67 | 733,200 | — | — |
| 2026-05-13 | $26.69 | $73.70 | 1,048,700 | — | — |
| 2026-05-12 | $27.34 | $75.49 | 1,137,100 | — | — |
| 2026-05-11 | $26.74 | $73.84 | 1,176,200 | — | — |
| 2026-05-08 | $26.83 | $74.09 | 1,004,000 | — | — |
| 2026-05-07 | $26.81 | $74.03 | 1,710,500 | — | — |
| 2026-05-06 | $26.90 | $74.28 | 1,575,700 | — | — |
| 2026-05-05 | $26.68 | $73.67 | 2,071,300 | — | — |
| 2026-05-04 | $25.30 | $69.86 | 1,096,800 | — | — |
| 2026-05-01 | $25.28 | $69.81 | 812,000 | — | — |
| 2026-04-30 | $25.13 | $69.39 | 1,171,600 | — | — |
| 2026-04-29 | $24.88 | $68.70 | 835,600 | — | — |
| 2026-04-28 | $24.64 | $68.04 | 609,700 | — | — |
| 2026-04-27 | $24.58 | $67.87 | 843,900 | — | — |
| 2026-04-24 | $24.23 | $66.91 | 801,800 | — | — |
| 2026-04-23 | $24.17 | $66.74 | 590,400 | — | — |
| 2026-04-22 | $24.83 | $68.56 | 801,000 | — | — |
| 2026-04-21 | $24.36 | $67.27 | 1,064,300 | — | — |
| 2026-04-20 | $24.84 | $68.59 | 1,187,900 | — | — |
| 2026-04-17 | $24.45 | $67.51 | 983,500 | — | — |
| 2026-04-16 | $24.53 | $67.74 | 562,300 | — | — |
| 2026-04-15 | $24.64 | $68.04 | 631,600 | — | — |
| 2026-04-14 | $24.58 | $67.87 | 836,300 | — | — |
| 2026-04-13 | $24.73 | $68.29 | 947,900 | — | — |
| 2026-04-10 | $24.22 | $66.88 | 917,000 | — | — |
| 2026-04-09 | $24.19 | $66.80 | 903,300 | — | — |
| 2026-04-08 | $24.63 | $68.01 | 802,100 | — | — |
| 2026-04-07 | $23.72 | $65.50 | 607,000 | — | — |
| 2026-04-06 | $24.10 | $66.55 | 539,700 | — | — |
| 2026-04-02 | $24.32 | $67.16 | 1,259,800 | — | — |
| 2026-04-01 | $23.65 | $65.31 | 1,346,400 | — | — |
| 2026-03-31 | $22.97 | $63.43 | 1,257,300 | — | — |
| 2026-03-30 | $22.00 | $60.75 | 1,962,700 | — | — |
| 2026-03-27 | $22.25 | $61.44 | 1,274,000 | — | — |
| 2026-03-26 | $22.50 | $62.13 | 1,367,300 | — | — |
| 2026-03-25 | $22.86 | $63.12 | 957,200 | — | — |
| 2026-03-24 | $23.39 | $64.59 | 1,087,500 | — | — |
| 2026-03-23 | $22.82 | $63.01 | 1,228,000 | — | — |
| 2026-03-20 | $22.33 | $61.66 | 1,374,100 | — | — |
| 2026-03-19 | $22.73 | $62.77 | 3,543,500 | — | — |
| 2026-03-18 | $22.80 | $62.96 | 2,047,400 | — | — |
| 2026-03-17 | $22.23 | $61.38 | 1,404,400 | — | — |
| 2026-03-16 | $22.22 | $61.36 | 1,884,500 | — | — |
| 2026-03-13 | $21.84 | $60.31 | 1,238,200 | — | — |
| 2026-03-12 | $22.15 | $61.16 | 1,513,700 | — | — |
| 2026-03-11 | $23.31 | $64.37 | 1,604,700 | — | — |
| 2026-03-10 | $23.81 | $65.75 | 2,096,600 | — | — |
| 2026-03-09 | $23.72 | $65.50 | 2,584,400 | — | — |
| 2026-03-06 | $23.66 | $64.31 | 2,806,200 | — | — |
| 2026-03-05 | $24.62 | $66.92 | 1,934,500 | — | — |
| 2026-03-04 | $25.63 | $69.67 | 4,550,300 | — | — |
| 2026-03-03 | $26.25 | $71.35 | 2,456,600 | — | — |
| 2026-03-02 | $26.89 | $73.09 | 2,414,700 | — | — |
| 2026-02-27 | $26.29 | $71.46 | 2,860,900 | — | — |
| 2026-02-26 | $25.02 | $68.01 | 4,482,100 | — | — |
| 2026-02-25 | $24.92 | $67.74 | 3,030,400 | — | — |
| 2026-02-24 | $25.28 | $68.71 | 2,218,300 | — | — |
| 2026-02-23 | $25.24 | $68.61 | 1,107,600 | — | — |
| 2026-02-20 | $25.24 | $68.61 | 2,335,200 | — | — |
| 2026-02-19 | $24.99 | $67.93 | 1,369,000 | — | — |
| 2026-02-18 | $24.71 | $67.17 | 1,183,400 | — | — |
| 2026-02-17 | $24.53 | $66.68 | 1,291,900 | — | — |
| 2026-02-13 | $23.80 | $64.69 | 602,600 | — | — |
| 2026-02-12 | $23.23 | $63.14 | 886,900 | — | — |
| 2026-02-11 | $23.97 | $65.15 | 1,361,000 | — | — |
| 2026-02-10 | $23.37 | $63.52 | 784,800 | — | — |
| 2026-02-09 | $23.29 | $63.31 | 1,009,700 | — | — |
| 2026-02-06 | $22.72 | $61.76 | 825,400 | — | — |
| 2026-02-05 | $22.23 | $60.42 | 906,400 | — | — |
| 2026-02-04 | $22.30 | $60.61 | 1,199,200 | — | — |
| 2026-02-03 | $22.59 | $61.40 | 1,475,000 | — | — |
| 2026-02-02 | $23.11 | $62.82 | 1,242,300 | — | — |
| 2026-01-30 | $22.95 | $62.38 | 1,814,500 | — | — |
| 2026-01-29 | $22.90 | $62.25 | 1,306,800 | — | — |
| 2026-01-28 | $22.65 | $61.57 | 1,304,400 | — | — |
| 2026-01-27 | $22.01 | $59.83 | 1,392,600 | — | — |
| 2026-01-26 | $21.66 | $58.88 | 1,052,700 | — | — |
| 2026-01-23 | $21.40 | $58.17 | 947,100 | — | — |
| 2026-01-22 | $21.45 | $58.30 | 1,130,400 | — | — |
| 2026-01-21 | $21.29 | $57.87 | 2,118,600 | — | — |
| 2026-01-20 | $21.11 | $57.38 | 1,172,700 | — | — |
| 2026-01-16 | $20.37 | $55.37 | 2,364,500 | — | — |
| 2026-01-15 | $20.90 | $56.81 | 1,231,200 | — | — |
| 2026-01-14 | $20.61 | $56.02 | 1,323,800 | — | — |
| 2026-01-13 | $19.87 | $54.01 | 1,132,500 | — | — |
| 2026-01-12 | $19.62 | $53.33 | 1,052,800 | — | — |
| 2026-01-09 | $19.64 | $53.38 | 2,285,800 | — | — |
| 2026-01-08 | $20.75 | $56.40 | 1,118,800 | — | — |
| 2026-01-07 | $20.51 | $55.75 | 1,104,600 | — | — |
| 2026-01-06 | $20.40 | $55.45 | 2,313,800 | — | — |
| 2026-01-05 | $19.56 | $53.17 | 1,025,200 | — | — |
| 2026-01-02 | $19.37 | $52.65 | 958,000 | — | — |