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
- 2015-03-26 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 | — | — | — | $33.83 | 59,147 |
| 2026-09-03 | — | — | — | $33.65 | 83,183 |
| 2026-09-02 | — | — | — | $32.43 | 75,209 |
| 2026-09-01 | — | — | — | $31.62 | 86,889 |
| 2026-08-31 | — | — | — | $31.39 | 83,825 |
| 2026-08-28 | — | — | — | $32.88 | 131,425 |
| 2026-08-27 | $33.51 | $33.51 | 2,610,100 | $33.50 | 126,773 |
| 2026-08-26 | $33.08 | $33.08 | 6,561,000 | $32.04 | 314,805 |
| 2026-08-25 | $29.88 | $29.88 | 2,168,000 | $30.77 | 93,959 |
| 2026-08-24 | $30.09 | $30.09 | 1,965,400 | $30.40 | 72,302 |
| 2026-08-21 | $30.83 | $30.83 | 2,375,300 | $31.21 | 87,680 |
| 2026-08-20 | $30.90 | $30.90 | 2,170,900 | $32.11 | 82,482 |
| 2026-08-19 | $32.60 | $32.60 | 2,997,800 | $30.57 | 132,516 |
| 2026-08-18 | $29.82 | $29.82 | 4,274,000 | $29.88 | 164,642 |
| 2026-08-17 | $30.79 | $30.79 | 2,732,500 | $32.20 | 122,972 |
| 2026-08-14 | $32.42 | $32.42 | 1,604,900 | $32.19 | 54,490 |
| 2026-08-13 | $32.18 | $32.18 | 2,223,100 | $31.81 | 133,985 |
| 2026-08-12 | $32.02 | $32.02 | 2,359,200 | $34.05 | 53,046 |
| 2026-08-11 | $33.31 | $33.31 | 2,585,400 | $33.01 | 109,839 |
| 2026-08-10 | $32.21 | $32.21 | 3,458,400 | $31.82 | 103,466 |
| 2026-08-07 | $31.76 | $31.76 | 8,967,400 | $34.18 | 357,001 |
| 2026-08-06 | $32.67 | $32.67 | 6,052,900 | $34.14 | 511,570 |
| 2026-08-05 | $33.90 | $33.90 | 16,844,300 | $39.94 | 566,662 |
| 2026-08-04 | $48.76 | $48.76 | 3,575,000 | $46.25 | 188,610 |
| 2026-08-03 | $45.12 | $45.12 | 3,157,200 | $40.67 | 163,440 |
| 2026-07-31 | $41.20 | $41.20 | 1,163,600 | $42.78 | 51,511 |
| 2026-07-30 | $41.76 | $41.76 | 1,835,800 | $40.69 | 79,839 |
| 2026-07-29 | $39.04 | $39.04 | 2,675,200 | $40.81 | 115,578 |
| 2026-07-28 | $40.07 | $40.07 | 4,811,400 | $41.72 | 252,154 |
| 2026-07-27 | $43.09 | $43.09 | 1,818,700 | $43.88 | 118,744 |
| 2026-07-24 | $42.60 | $42.60 | 2,150,600 | $45.31 | 150,290 |
| 2026-07-23 | $45.14 | $45.14 | 2,340,900 | $47.23 | 79,080 |
| 2026-07-22 | $47.88 | $47.88 | 1,236,000 | $49.35 | 82,574 |
| 2026-07-21 | $50.27 | $50.27 | 1,922,700 | $49.79 | 75,335 |
| 2026-07-20 | $48.61 | $48.61 | 2,704,300 | $53.34 | 168,553 |
| 2026-07-17 | $53.47 | $53.47 | 1,843,300 | — | — |
| 2026-07-16 | $52.34 | $52.34 | 1,987,600 | — | — |
| 2026-07-15 | $54.58 | $54.58 | 1,850,800 | — | — |
| 2026-07-14 | $55.52 | $55.52 | 2,277,300 | — | — |
| 2026-07-13 | $52.13 | $52.13 | 1,226,800 | — | — |
| 2026-07-10 | $55.18 | $55.18 | 1,058,700 | — | — |
| 2026-07-09 | $54.76 | $54.76 | 1,619,500 | — | — |
| 2026-07-08 | $52.41 | $52.41 | 3,420,100 | — | — |
| 2026-07-07 | $52.94 | $52.94 | 2,652,200 | — | — |
| 2026-07-06 | $56.91 | $56.91 | 2,790,000 | — | — |
| 2026-07-02 | $52.38 | $52.38 | 2,542,000 | — | — |
| 2026-07-01 | $56.00 | $56.00 | 2,252,000 | — | — |
| 2026-06-30 | $58.44 | $58.44 | 4,320,600 | — | — |
| 2026-06-29 | $55.36 | $55.36 | 2,022,900 | — | — |
| 2026-06-26 | $51.75 | $51.75 | 1,507,200 | — | — |
| 2026-06-25 | $51.88 | $51.88 | 3,260,600 | — | — |
| 2026-06-24 | $49.74 | $49.74 | 2,351,700 | — | — |
| 2026-06-23 | $52.36 | $52.36 | 3,099,800 | — | — |
| 2026-06-22 | $57.55 | $57.55 | 2,157,800 | — | — |
| 2026-06-18 | $58.05 | $58.05 | 4,234,900 | — | — |
| 2026-06-17 | $54.68 | $54.68 | 2,591,700 | — | — |
| 2026-06-16 | $57.15 | $57.15 | 1,895,200 | — | — |
| 2026-06-15 | $60.19 | $60.19 | 2,782,300 | — | — |
| 2026-06-12 | $60.80 | $60.80 | 2,154,900 | — | — |
| 2026-06-11 | $58.44 | $58.44 | 2,521,200 | — | — |
| 2026-06-10 | $54.54 | $54.54 | 2,766,900 | — | — |
| 2026-06-09 | $57.80 | $57.80 | 4,458,100 | — | — |
| 2026-06-08 | $63.95 | $63.95 | 2,036,000 | — | — |
| 2026-06-05 | $63.17 | $63.17 | 3,568,000 | — | — |
| 2026-06-04 | $73.14 | $73.14 | 1,969,800 | — | — |
| 2026-06-03 | $74.02 | $74.02 | 2,593,500 | — | — |
| 2026-06-02 | $78.51 | $78.51 | 3,101,200 | — | — |
| 2026-06-01 | $75.80 | $75.80 | 3,097,200 | — | — |
| 2026-05-29 | $76.35 | $76.35 | 4,160,500 | — | — |
| 2026-05-28 | $73.19 | $73.19 | 2,825,000 | — | — |
| 2026-05-27 | $73.23 | $73.23 | 7,113,300 | — | — |
| 2026-05-26 | $70.75 | $70.75 | 8,300,100 | — | — |
| 2026-05-22 | $61.95 | $61.95 | 4,072,400 | — | — |
| 2026-05-21 | $63.00 | $63.00 | 6,794,300 | — | — |
| 2026-05-20 | $56.22 | $56.22 | 4,818,600 | — | — |
| 2026-05-19 | $54.53 | $54.53 | 4,292,500 | — | — |
| 2026-05-18 | $55.23 | $55.23 | 6,667,000 | — | — |
| 2026-05-15 | $61.76 | $61.76 | 14,480,800 | — | — |
| 2026-05-14 | $50.24 | $50.24 | 5,894,000 | — | — |
| 2026-05-13 | $42.77 | $42.77 | 3,974,600 | — | — |
| 2026-05-12 | $40.42 | $40.42 | 2,071,700 | — | — |
| 2026-05-11 | $41.79 | $41.79 | 2,473,400 | — | — |
| 2026-05-08 | $41.30 | $41.30 | 3,830,200 | — | — |
| 2026-05-07 | $38.61 | $38.61 | 4,562,200 | — | — |
| 2026-05-06 | $40.61 | $40.61 | 8,705,700 | — | — |
| 2026-05-05 | $44.64 | $44.64 | 4,878,200 | — | — |
| 2026-05-04 | $41.52 | $41.52 | 2,992,100 | — | — |
| 2026-05-01 | $42.91 | $42.91 | 2,068,400 | — | — |
| 2026-04-30 | $42.86 | $42.86 | 2,661,500 | — | — |
| 2026-04-29 | $41.58 | $41.58 | 4,064,000 | — | — |
| 2026-04-28 | $44.29 | $44.29 | 2,283,100 | — | — |
| 2026-04-27 | $47.38 | $47.38 | 3,662,300 | — | — |
| 2026-04-24 | $45.83 | $45.83 | 3,415,700 | — | — |
| 2026-04-23 | $47.36 | $47.36 | 5,677,400 | — | — |
| 2026-04-22 | $42.60 | $42.60 | 2,856,400 | — | — |
| 2026-04-21 | $40.57 | $40.57 | 2,698,700 | — | — |
| 2026-04-20 | $39.82 | $39.82 | 2,828,300 | — | — |
| 2026-04-17 | $38.30 | $38.30 | 4,301,100 | — | — |
| 2026-04-16 | $38.91 | $38.91 | 3,259,600 | — | — |
| 2026-04-15 | $37.83 | $37.83 | 8,364,600 | — | — |
| 2026-04-14 | $42.98 | $42.98 | 3,178,700 | — | — |
| 2026-04-13 | $43.21 | $43.21 | 2,358,800 | — | — |
| 2026-04-10 | $41.76 | $41.76 | 2,933,200 | — | — |
| 2026-04-09 | $41.84 | $41.84 | 3,937,200 | — | — |
| 2026-04-08 | $43.52 | $43.52 | 4,075,900 | — | — |
| 2026-04-07 | $43.85 | $43.85 | 4,459,500 | — | — |
| 2026-04-06 | $45.09 | $45.09 | 2,881,400 | — | — |
| 2026-04-02 | $48.75 | $48.75 | 2,436,200 | — | — |
| 2026-04-01 | $51.87 | $51.87 | 2,400,300 | — | — |
| 2026-03-31 | $51.05 | $51.05 | 3,043,700 | — | — |
| 2026-03-30 | $47.37 | $47.37 | 3,510,100 | — | — |
| 2026-03-27 | $51.76 | $51.76 | 3,042,800 | — | — |
| 2026-03-26 | $50.27 | $50.27 | 3,478,200 | — | — |
| 2026-03-25 | $51.28 | $51.28 | 3,426,600 | — | — |
| 2026-03-24 | $47.67 | $47.67 | 2,962,900 | — | — |
| 2026-03-23 | $46.73 | $46.73 | 4,634,000 | — | — |
| 2026-03-20 | $51.73 | $51.73 | 9,896,600 | — | — |
| 2026-03-19 | $45.66 | $45.66 | 3,631,700 | — | — |
| 2026-03-18 | $44.88 | $44.88 | 4,129,600 | — | — |
| 2026-03-17 | $42.88 | $42.88 | 2,456,100 | — | — |
| 2026-03-16 | $40.71 | $40.71 | 4,998,500 | — | — |
| 2026-03-13 | $37.44 | $37.44 | 1,987,200 | — | — |
| 2026-03-12 | $35.19 | $35.19 | 1,734,400 | — | — |
| 2026-03-11 | $36.09 | $36.09 | 4,352,400 | — | — |
| 2026-03-10 | $38.11 | $38.11 | 4,645,800 | — | — |
| 2026-03-09 | $34.59 | $34.59 | 3,249,300 | — | — |
| 2026-03-06 | $33.41 | $33.41 | 2,135,800 | — | — |
| 2026-03-05 | $35.24 | $35.24 | 3,076,300 | — | — |
| 2026-03-04 | $37.94 | $37.94 | 1,608,200 | — | — |
| 2026-03-03 | $37.81 | $37.81 | 3,055,100 | — | — |
| 2026-03-02 | $40.60 | $40.60 | 5,109,800 | — | — |
| 2026-02-27 | $35.40 | $35.40 | 5,205,500 | — | — |
| 2026-02-26 | $40.40 | $40.40 | 3,839,600 | — | — |
| 2026-02-25 | $42.45 | $42.45 | 2,688,300 | — | — |
| 2026-02-24 | $43.07 | $43.07 | 5,224,300 | — | — |
| 2026-02-23 | $39.38 | $39.38 | 3,579,200 | — | — |
| 2026-02-20 | $37.90 | $37.90 | 6,123,000 | — | — |
| 2026-02-19 | $34.96 | $34.96 | 3,589,100 | — | — |
| 2026-02-18 | $35.10 | $35.10 | 10,088,100 | — | — |
| 2026-02-17 | $37.13 | $37.13 | 4,275,500 | — | — |
| 2026-02-13 | $35.53 | $35.53 | 1,698,900 | — | — |
| 2026-02-12 | $34.41 | $34.41 | 2,762,100 | — | — |
| 2026-02-11 | $36.33 | $36.33 | 2,544,200 | — | — |
| 2026-02-10 | $36.79 | $36.79 | 2,390,900 | — | — |
| 2026-02-09 | $36.80 | $36.80 | 2,154,100 | — | — |
| 2026-02-06 | $35.92 | $35.92 | 3,028,300 | — | — |
| 2026-02-05 | $33.28 | $33.28 | 3,427,700 | — | — |
| 2026-02-04 | $35.04 | $35.04 | 7,469,900 | — | — |
| 2026-02-03 | $30.97 | $30.97 | 2,603,000 | — | — |
| 2026-02-02 | $30.64 | $30.64 | 1,967,500 | — | — |
| 2026-01-30 | $30.95 | $30.95 | 2,455,400 | — | — |
| 2026-01-29 | $34.04 | $34.04 | 2,421,000 | — | — |
| 2026-01-28 | $35.80 | $35.80 | 1,540,200 | — | — |
| 2026-01-27 | $34.81 | $34.81 | 2,170,900 | — | — |
| 2026-01-26 | $34.41 | $34.41 | 1,568,300 | — | — |
| 2026-01-23 | $34.60 | $34.60 | 2,610,800 | — | — |
| 2026-01-22 | $34.54 | $34.54 | 2,261,500 | — | — |
| 2026-01-21 | $33.34 | $33.34 | 2,031,900 | — | — |
| 2026-01-20 | $32.49 | $32.49 | 2,482,100 | — | — |
| 2026-01-16 | $33.91 | $33.91 | 2,567,300 | — | — |
| 2026-01-15 | $33.84 | $33.84 | 1,765,900 | — | — |
| 2026-01-14 | $34.78 | $34.78 | 1,802,600 | — | — |
| 2026-01-13 | $34.31 | $34.31 | 2,700,800 | — | — |
| 2026-01-12 | $35.31 | $35.31 | 4,243,300 | — | — |
| 2026-01-09 | $32.89 | $32.89 | 4,569,500 | — | — |
| 2026-01-08 | $30.26 | $30.26 | 3,278,100 | — | — |
| 2026-01-07 | $30.52 | $30.52 | 2,500,900 | — | — |
| 2026-01-06 | $30.78 | $30.77 | 2,647,200 | — | — |
| 2026-01-05 | $31.26 | $31.26 | 3,710,300 | — | — |
| 2026-01-02 | $31.36 | $31.36 | 3,111,000 | — | — |