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
- 2012-09-28 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 | — | — | — | $33.89 | 1,315 |
| 2026-09-03 | — | — | — | $34.45 | 603 |
| 2026-09-02 | — | — | — | $34.61 | 2,183 |
| 2026-09-01 | — | — | — | $34.61 | 1,862 |
| 2026-08-31 | — | — | — | $34.44 | 2,845 |
| 2026-08-28 | — | — | — | $33.78 | 1,058 |
| 2026-08-27 | $33.89 | $71.81 | 28,900 | $33.72 | 1,012 |
| 2026-08-26 | $34.02 | $72.09 | 51,400 | $32.70 | 1,902 |
| 2026-08-25 | $33.54 | $71.07 | 56,200 | $34.21 | 1,175 |
| 2026-08-24 | $34.13 | $72.32 | 29,200 | $34.04 | 420 |
| 2026-08-21 | $34.11 | $72.28 | 47,500 | $34.82 | 952 |
| 2026-08-20 | $34.69 | $73.51 | 20,900 | $34.54 | 583 |
| 2026-08-19 | $34.59 | $73.29 | 32,900 | $34.79 | 1,587 |
| 2026-08-18 | $34.69 | $73.51 | 63,600 | $34.30 | 1,970 |
| 2026-08-17 | $34.74 | $73.61 | 32,000 | $34.88 | 491 |
| 2026-08-14 | $34.96 | $74.08 | 49,200 | $34.50 | 634 |
| 2026-08-13 | $34.81 | $73.76 | 40,100 | $34.55 | 1,080 |
| 2026-08-12 | $34.58 | $73.27 | 79,100 | $35.45 | 2,796 |
| 2026-08-11 | $34.68 | $73.48 | 160,900 | $32.28 | 2,481 |
| 2026-08-10 | $31.84 | $67.47 | 65,100 | $30.63 | 1,018 |
| 2026-08-07 | $30.35 | $64.31 | 60,900 | $30.38 | 1,747 |
| 2026-08-06 | $30.71 | $65.07 | 58,200 | $29.95 | 1,790 |
| 2026-08-05 | $30.19 | $63.97 | 62,100 | $30.52 | 2,118 |
| 2026-08-04 | $30.38 | $64.37 | 85,300 | $31.29 | 1,816 |
| 2026-08-03 | $31.19 | $66.09 | 32,200 | $30.57 | 919 |
| 2026-07-31 | $30.82 | $65.31 | 43,100 | $30.45 | 2,039 |
| 2026-07-30 | $30.50 | $64.63 | 27,700 | $30.61 | 1,701 |
| 2026-07-29 | $30.37 | $64.35 | 133,300 | $30.09 | 3,224 |
| 2026-07-28 | $29.85 | $63.25 | 40,200 | $29.79 | 532 |
| 2026-07-27 | $29.86 | $63.27 | 48,300 | $29.71 | 1,113 |
| 2026-07-24 | $30.50 | $64.63 | 32,700 | $30.39 | 811 |
| 2026-07-23 | $30.17 | $63.93 | 30,800 | $30.74 | 593 |
| 2026-07-22 | $30.36 | $64.33 | 21,900 | $30.31 | 579 |
| 2026-07-21 | $30.61 | $64.86 | 54,600 | $29.72 | 1,165 |
| 2026-07-20 | $29.06 | $61.58 | 38,300 | $30.03 | 1,533 |
| 2026-07-17 | $29.44 | $62.38 | 30,100 | — | — |
| 2026-07-16 | $31.02 | $65.73 | 19,600 | — | — |
| 2026-07-15 | $30.41 | $64.44 | 28,400 | — | — |
| 2026-07-14 | $30.34 | $64.29 | 26,300 | — | — |
| 2026-07-13 | $30.22 | $64.03 | 35,300 | — | — |
| 2026-07-10 | $30.41 | $64.44 | 20,300 | — | — |
| 2026-07-09 | $30.88 | $65.43 | 51,800 | — | — |
| 2026-07-08 | $31.06 | $65.81 | 47,700 | — | — |
| 2026-07-07 | $30.21 | $64.01 | 43,500 | — | — |
| 2026-07-06 | $30.15 | $63.89 | 54,100 | — | — |
| 2026-07-02 | $29.80 | $63.14 | 73,300 | — | — |
| 2026-07-01 | $29.50 | $62.51 | 68,900 | — | — |
| 2026-06-30 | $28.48 | $60.35 | 33,100 | — | — |
| 2026-06-29 | $28.31 | $59.99 | 69,300 | — | — |
| 2026-06-26 | $29.56 | $62.64 | 141,200 | — | — |
| 2026-06-25 | $29.07 | $61.60 | 52,800 | — | — |
| 2026-06-24 | $29.18 | $61.83 | 45,600 | — | — |
| 2026-06-23 | $29.35 | $62.19 | 71,600 | — | — |
| 2026-06-22 | $28.49 | $60.37 | 55,000 | — | — |
| 2026-06-18 | $28.82 | $61.07 | 113,900 | — | — |
| 2026-06-17 | $28.93 | $61.30 | 67,600 | — | — |
| 2026-06-16 | $28.60 | $60.60 | 160,400 | — | — |
| 2026-06-15 | $28.92 | $61.28 | 107,700 | — | — |
| 2026-06-12 | $29.88 | $63.31 | 49,400 | — | — |
| 2026-06-11 | $29.94 | $63.44 | 39,900 | — | — |
| 2026-06-10 | $29.78 | $63.10 | 45,600 | — | — |
| 2026-06-09 | $29.30 | $62.08 | 51,000 | — | — |
| 2026-06-08 | $29.53 | $62.57 | 55,200 | — | — |
| 2026-06-05 | $29.18 | $61.83 | 46,200 | — | — |
| 2026-06-04 | $30.06 | $63.69 | 31,300 | — | — |
| 2026-06-03 | $29.23 | $61.94 | 38,900 | — | — |
| 2026-06-02 | $29.75 | $63.04 | 71,500 | — | — |
| 2026-06-01 | $29.83 | $63.21 | 191,300 | — | — |
| 2026-05-29 | $26.65 | $56.47 | 89,600 | — | — |
| 2026-05-28 | $27.51 | $58.29 | 83,700 | — | — |
| 2026-05-27 | $28.55 | $60.50 | 54,500 | — | — |
| 2026-05-26 | $30.96 | $65.60 | 72,900 | — | — |
| 2026-05-22 | $30.86 | $65.39 | 63,300 | — | — |
| 2026-05-21 | $32.04 | $67.89 | 76,000 | — | — |
| 2026-05-20 | $32.44 | $68.74 | 241,900 | — | — |
| 2026-05-19 | $32.11 | $68.04 | 124,300 | — | — |
| 2026-05-18 | $31.89 | $67.57 | 64,800 | — | — |
| 2026-05-15 | $32.13 | $68.08 | 66,400 | — | — |
| 2026-05-14 | $31.25 | $66.22 | 65,100 | — | — |
| 2026-05-13 | $30.35 | $64.31 | 42,300 | — | — |
| 2026-05-12 | $29.65 | $62.83 | 68,300 | — | — |
| 2026-05-11 | $29.82 | $63.19 | 39,400 | — | — |
| 2026-05-08 | $29.78 | $63.10 | 33,800 | — | — |
| 2026-05-07 | $30.44 | $64.50 | 54,900 | — | — |
| 2026-05-06 | $31.22 | $66.15 | 41,900 | — | — |
| 2026-05-05 | $31.87 | $67.53 | 64,700 | — | — |
| 2026-05-04 | $31.97 | $67.74 | 47,600 | — | — |
| 2026-05-01 | $32.20 | $68.23 | 60,900 | — | — |
| 2026-04-30 | $31.65 | $67.06 | 43,600 | — | — |
| 2026-04-29 | $30.82 | $65.31 | 71,200 | — | — |
| 2026-04-28 | $30.80 | $65.26 | 32,700 | — | — |
| 2026-04-27 | $29.96 | $63.48 | 26,500 | — | — |
| 2026-04-24 | $29.68 | $62.89 | 32,800 | — | — |
| 2026-04-23 | $29.62 | $62.76 | 25,000 | — | — |
| 2026-04-22 | $29.12 | $61.70 | 45,600 | — | — |
| 2026-04-21 | $28.95 | $61.34 | 21,800 | — | — |
| 2026-04-20 | $28.92 | $61.28 | 34,500 | — | — |
| 2026-04-17 | $29.20 | $61.87 | 49,500 | — | — |
| 2026-04-16 | $30.03 | $63.63 | 33,500 | — | — |
| 2026-04-15 | $29.93 | $63.42 | 45,200 | — | — |
| 2026-04-14 | $29.29 | $62.06 | 63,400 | — | — |
| 2026-04-13 | $28.63 | $60.66 | 50,200 | — | — |
| 2026-04-10 | $28.78 | $60.98 | 44,700 | — | — |
| 2026-04-09 | $28.83 | $61.09 | 36,200 | — | — |
| 2026-04-08 | $29.19 | $61.85 | 56,200 | — | — |
| 2026-04-07 | $29.30 | $62.08 | 52,400 | — | — |
| 2026-04-06 | $28.97 | $61.39 | 27,100 | — | — |
| 2026-04-02 | $29.67 | $62.87 | 32,900 | — | — |
| 2026-04-01 | $29.86 | $63.27 | 58,000 | — | — |
| 2026-03-31 | $30.24 | $64.08 | 49,800 | — | — |
| 2026-03-30 | $31.08 | $65.86 | 55,200 | — | — |
| 2026-03-27 | $31.13 | $65.96 | 133,600 | — | — |
| 2026-03-26 | $32.63 | $69.14 | 137,100 | — | — |
| 2026-03-25 | $32.13 | $68.08 | 316,300 | — | — |
| 2026-03-24 | $31.66 | $67.09 | 77,800 | — | — |
| 2026-03-23 | $31.84 | $67.47 | 108,000 | — | — |
| 2026-03-20 | $31.34 | $66.41 | 252,700 | — | — |
| 2026-03-19 | $31.37 | $66.47 | 98,300 | — | — |
| 2026-03-18 | $30.45 | $64.52 | 101,400 | — | — |
| 2026-03-17 | $30.73 | $65.11 | 162,100 | — | — |
| 2026-03-16 | $30.09 | $63.76 | 77,100 | — | — |
| 2026-03-13 | $30.29 | $64.18 | 86,000 | — | — |
| 2026-03-12 | $30.87 | $65.41 | 70,500 | — | — |
| 2026-03-11 | $31.50 | $66.75 | 43,900 | — | — |
| 2026-03-10 | $31.35 | $66.43 | 75,100 | — | — |
| 2026-03-09 | $31.70 | $67.17 | 75,400 | — | — |
| 2026-03-06 | $31.62 | $67.00 | 82,500 | — | — |
| 2026-03-05 | $32.05 | $67.91 | 65,200 | — | — |
| 2026-03-04 | $31.80 | $67.38 | 63,900 | — | — |
| 2026-03-03 | $30.95 | $65.58 | 103,300 | — | — |
| 2026-03-02 | $29.77 | $63.08 | 48,600 | — | — |
| 2026-02-27 | $29.51 | $62.53 | 52,800 | — | — |
| 2026-02-26 | $29.90 | $63.36 | 63,000 | — | — |
| 2026-02-25 | $28.84 | $61.11 | 37,300 | — | — |
| 2026-02-24 | $29.12 | $61.70 | 30,800 | — | — |
| 2026-02-23 | $28.93 | $61.30 | 39,400 | — | — |
| 2026-02-20 | $29.58 | $62.68 | 33,000 | — | — |
| 2026-02-19 | $29.79 | $63.12 | 46,500 | — | — |
| 2026-02-18 | $29.94 | $63.44 | 55,700 | — | — |
| 2026-02-17 | $29.10 | $61.66 | 43,400 | — | — |
| 2026-02-13 | $29.11 | $61.68 | 23,000 | — | — |
| 2026-02-12 | $28.48 | $60.35 | 39,400 | — | — |
| 2026-02-11 | $29.08 | $61.62 | 51,300 | — | — |
| 2026-02-10 | $28.93 | $61.30 | 46,000 | — | — |
| 2026-02-09 | $28.86 | $61.15 | 48,200 | — | — |
| 2026-02-06 | $28.48 | $60.35 | 61,600 | — | — |
| 2026-02-05 | $27.65 | $58.59 | 26,600 | — | — |
| 2026-02-04 | $28.00 | $59.33 | 36,400 | — | — |
| 2026-02-03 | $28.07 | $59.48 | 53,300 | — | — |
| 2026-02-02 | $28.26 | $59.88 | 37,800 | — | — |
| 2026-01-30 | $28.71 | $60.83 | 74,000 | — | — |
| 2026-01-29 | $28.55 | $60.50 | 64,200 | — | — |
| 2026-01-28 | $27.76 | $58.82 | 37,300 | — | — |
| 2026-01-27 | $27.92 | $59.16 | 28,100 | — | — |
| 2026-01-26 | $27.99 | $59.31 | 37,200 | — | — |
| 2026-01-23 | $28.20 | $59.75 | 46,600 | — | — |
| 2026-01-22 | $28.57 | $60.54 | 80,600 | — | — |
| 2026-01-21 | $27.60 | $58.48 | 43,200 | — | — |
| 2026-01-20 | $26.70 | $56.58 | 32,100 | — | — |
| 2026-01-16 | $26.81 | $56.81 | 33,800 | — | — |
| 2026-01-15 | $26.48 | $56.11 | 28,500 | — | — |
| 2026-01-14 | $26.21 | $55.54 | 47,000 | — | — |
| 2026-01-13 | $26.57 | $56.30 | 46,000 | — | — |
| 2026-01-12 | $26.44 | $56.02 | 52,200 | — | — |
| 2026-01-09 | $25.74 | $54.54 | 116,200 | — | — |
| 2026-01-08 | $27.06 | $57.34 | 40,300 | — | — |
| 2026-01-07 | $25.81 | $54.69 | 53,500 | — | — |
| 2026-01-06 | $26.08 | $55.26 | 48,000 | — | — |
| 2026-01-05 | $26.47 | $56.09 | 26,200 | — | — |
| 2026-01-02 | $26.77 | $56.72 | 46,900 | — | — |