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
- 2017-04-06 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 | — | — | — | $33.99 | 51,189 |
| 2026-09-03 | — | — | — | $33.62 | 19,365 |
| 2026-09-02 | — | — | — | $33.73 | 23,793 |
| 2026-09-01 | — | — | — | $34.02 | 48,224 |
| 2026-08-31 | — | — | — | $34.63 | 35,137 |
| 2026-08-28 | — | — | — | $35.45 | 32,204 |
| 2026-08-27 | $35.24 | $43.16 | 413,400 | $35.15 | 24,038 |
| 2026-08-26 | $35.22 | $43.14 | 409,300 | $34.45 | 30,001 |
| 2026-08-25 | $34.71 | $42.52 | 527,000 | $35.13 | 27,783 |
| 2026-08-24 | $34.84 | $42.67 | 654,200 | $36.01 | 33,471 |
| 2026-08-21 | $35.82 | $43.87 | 477,800 | $35.75 | 26,702 |
| 2026-08-20 | $35.14 | $43.04 | 467,500 | $34.63 | 20,777 |
| 2026-08-19 | $34.99 | $42.86 | 483,000 | $35.60 | 20,855 |
| 2026-08-18 | $35.30 | $43.24 | 452,900 | $35.70 | 26,904 |
| 2026-08-17 | $36.41 | $44.60 | 603,800 | $36.06 | 16,145 |
| 2026-08-14 | $36.10 | $44.22 | 528,900 | $35.70 | 24,725 |
| 2026-08-13 | $36.32 | $44.49 | 504,400 | $35.99 | 24,586 |
| 2026-08-12 | $35.74 | $43.78 | 490,500 | $35.06 | 21,685 |
| 2026-08-11 | $34.89 | $42.74 | 467,900 | $35.23 | 22,829 |
| 2026-08-10 | $35.26 | $43.19 | 478,100 | $35.63 | 49,113 |
| 2026-08-07 | $35.63 | $43.64 | 559,300 | $35.38 | 26,108 |
| 2026-08-06 | $35.22 | $43.14 | 720,800 | $36.28 | 33,168 |
| 2026-08-05 | $36.53 | $44.74 | 796,100 | $36.43 | 54,523 |
| 2026-08-04 | $36.32 | $44.49 | 827,900 | $35.24 | 47,652 |
| 2026-08-03 | $34.91 | $42.76 | 1,224,400 | $35.45 | 69,431 |
| 2026-07-31 | $35.74 | $43.78 | 1,119,500 | $34.79 | 75,044 |
| 2026-07-30 | $34.14 | $41.82 | 1,209,300 | $35.09 | 91,105 |
| 2026-07-29 | $35.26 | $43.19 | 790,100 | $36.50 | 57,814 |
| 2026-07-28 | $36.18 | $44.32 | 811,200 | $36.75 | 61,359 |
| 2026-07-27 | $36.78 | $45.05 | 1,586,900 | $37.61 | 82,411 |
| 2026-07-24 | $37.61 | $46.07 | 814,700 | $37.42 | 50,491 |
| 2026-07-23 | $37.75 | $46.24 | 642,800 | $38.31 | 24,299 |
| 2026-07-22 | $38.27 | $46.88 | 672,600 | $38.26 | 33,901 |
| 2026-07-21 | $38.38 | $47.01 | 830,900 | $37.86 | 33,268 |
| 2026-07-20 | $37.47 | $45.90 | 825,600 | $37.95 | 39,103 |
| 2026-07-17 | $38.19 | $46.78 | 3,237,800 | — | — |
| 2026-07-16 | $38.49 | $47.15 | 1,201,600 | — | — |
| 2026-07-15 | $36.44 | $44.63 | 1,314,600 | — | — |
| 2026-07-14 | $36.93 | $45.23 | 802,300 | — | — |
| 2026-07-13 | $36.68 | $44.93 | 621,700 | — | — |
| 2026-07-10 | $36.40 | $44.59 | 602,000 | — | — |
| 2026-07-09 | $37.05 | $45.38 | 642,700 | — | — |
| 2026-07-08 | $35.95 | $44.03 | 907,300 | — | — |
| 2026-07-07 | $35.77 | $43.81 | 706,000 | — | — |
| 2026-07-06 | $35.72 | $43.75 | 1,022,300 | — | — |
| 2026-07-02 | $35.80 | $43.85 | 664,000 | — | — |
| 2026-07-01 | $36.40 | $44.59 | 661,000 | — | — |
| 2026-06-30 | $36.53 | $44.74 | 679,000 | — | — |
| 2026-06-29 | $36.84 | $45.12 | 1,132,800 | — | — |
| 2026-06-26 | $36.29 | $44.45 | 865,700 | — | — |
| 2026-06-25 | $36.20 | $44.34 | 810,600 | — | — |
| 2026-06-24 | $34.97 | $42.83 | 1,401,200 | — | — |
| 2026-06-23 | $35.36 | $43.31 | 1,098,800 | — | — |
| 2026-06-22 | $35.47 | $43.45 | 1,246,500 | — | — |
| 2026-06-18 | $35.68 | $43.70 | 1,514,600 | — | — |
| 2026-06-17 | $35.34 | $43.29 | 1,113,000 | — | — |
| 2026-06-16 | $37.02 | $45.34 | 1,041,000 | — | — |
| 2026-06-15 | $37.69 | $46.17 | 946,300 | — | — |
| 2026-06-12 | $38.44 | $47.08 | 989,600 | — | — |
| 2026-06-11 | $38.11 | $46.56 | 989,200 | — | — |
| 2026-06-10 | $37.06 | $45.27 | 1,744,700 | — | — |
| 2026-06-09 | $38.03 | $46.46 | 1,178,400 | — | — |
| 2026-06-08 | $38.76 | $47.35 | 1,336,800 | — | — |
| 2026-06-05 | $37.21 | $45.46 | 1,463,500 | — | — |
| 2026-06-04 | $37.10 | $45.32 | 826,200 | — | — |
| 2026-06-03 | $36.54 | $44.64 | 839,400 | — | — |
| 2026-06-02 | $36.39 | $44.46 | 814,300 | — | — |
| 2026-06-01 | $36.37 | $44.43 | 916,700 | — | — |
| 2026-05-29 | $35.34 | $43.17 | 1,189,000 | — | — |
| 2026-05-28 | $35.45 | $43.31 | 648,700 | — | — |
| 2026-05-27 | $34.99 | $42.75 | 818,600 | — | — |
| 2026-05-26 | $34.64 | $42.32 | 857,500 | — | — |
| 2026-05-22 | $33.40 | $40.80 | 583,400 | — | — |
| 2026-05-21 | $33.34 | $40.73 | 796,200 | — | — |
| 2026-05-20 | $33.60 | $41.05 | 1,054,300 | — | — |
| 2026-05-19 | $32.16 | $39.29 | 892,800 | — | — |
| 2026-05-18 | $32.37 | $39.54 | 1,159,600 | — | — |
| 2026-05-15 | $31.94 | $39.02 | 2,333,800 | — | — |
| 2026-05-14 | $33.21 | $40.57 | 3,210,800 | — | — |
| 2026-05-13 | $29.17 | $35.64 | 586,200 | — | — |
| 2026-05-12 | $28.94 | $35.35 | 713,100 | — | — |
| 2026-05-11 | $29.84 | $36.45 | 865,800 | — | — |
| 2026-05-08 | $30.75 | $37.57 | 679,300 | — | — |
| 2026-05-07 | $30.65 | $37.44 | 1,009,700 | — | — |
| 2026-05-06 | $30.90 | $37.75 | 1,130,600 | — | — |
| 2026-05-05 | $30.03 | $36.69 | 937,800 | — | — |
| 2026-05-04 | $29.96 | $36.60 | 1,128,000 | — | — |
| 2026-05-01 | $31.47 | $38.45 | 1,716,500 | — | — |
| 2026-04-30 | $31.09 | $37.98 | 1,013,800 | — | — |
| 2026-04-29 | $30.37 | $37.10 | 872,900 | — | — |
| 2026-04-28 | $30.85 | $37.69 | 715,100 | — | — |
| 2026-04-27 | $30.56 | $37.33 | 797,300 | — | — |
| 2026-04-24 | $30.28 | $36.99 | 974,500 | — | — |
| 2026-04-23 | $30.13 | $36.81 | 1,094,500 | — | — |
| 2026-04-22 | $29.84 | $36.45 | 646,400 | — | — |
| 2026-04-21 | $30.24 | $36.94 | 868,900 | — | — |
| 2026-04-20 | $30.01 | $36.66 | 850,600 | — | — |
| 2026-04-17 | $29.39 | $35.90 | 5,451,100 | — | — |
| 2026-04-16 | $28.70 | $35.06 | 1,060,600 | — | — |
| 2026-04-15 | $27.34 | $33.40 | 1,251,900 | — | — |
| 2026-04-14 | $28.17 | $34.41 | 787,200 | — | — |
| 2026-04-13 | $28.11 | $34.34 | 887,000 | — | — |
| 2026-04-10 | $28.29 | $34.56 | 667,600 | — | — |
| 2026-04-09 | $28.10 | $34.33 | 1,192,700 | — | — |
| 2026-04-08 | $28.47 | $34.78 | 1,165,200 | — | — |
| 2026-04-07 | $27.44 | $33.52 | 966,300 | — | — |
| 2026-04-06 | $27.28 | $33.33 | 698,500 | — | — |
| 2026-04-02 | $27.03 | $33.02 | 746,800 | — | — |
| 2026-04-01 | $26.50 | $32.37 | 652,800 | — | — |
| 2026-03-31 | $26.36 | $32.20 | 986,600 | — | — |
| 2026-03-30 | $25.62 | $31.30 | 774,400 | — | — |
| 2026-03-27 | $25.44 | $31.08 | 615,500 | — | — |
| 2026-03-26 | $25.73 | $31.43 | 715,600 | — | — |
| 2026-03-25 | $25.85 | $31.58 | 782,400 | — | — |
| 2026-03-24 | $25.27 | $30.87 | 1,202,600 | — | — |
| 2026-03-23 | $24.44 | $29.86 | 1,025,400 | — | — |
| 2026-03-20 | $23.75 | $29.01 | 1,792,700 | — | — |
| 2026-03-19 | $23.61 | $28.84 | 1,317,400 | — | — |
| 2026-03-18 | $23.82 | $29.10 | 1,259,800 | — | — |
| 2026-03-17 | $24.06 | $29.39 | 793,600 | — | — |
| 2026-03-16 | $23.89 | $29.19 | 784,100 | — | — |
| 2026-03-13 | $23.71 | $28.97 | 1,115,500 | — | — |
| 2026-03-12 | $23.75 | $28.89 | 1,108,400 | — | — |
| 2026-03-11 | $25.14 | $30.58 | 2,305,500 | — | — |
| 2026-03-10 | $25.83 | $31.42 | 1,072,400 | — | — |
| 2026-03-09 | $25.79 | $31.37 | 1,397,600 | — | — |
| 2026-03-06 | $25.64 | $31.19 | 673,500 | — | — |
| 2026-03-05 | $27.33 | $33.25 | 554,900 | — | — |
| 2026-03-04 | $28.25 | $34.37 | 654,500 | — | — |
| 2026-03-03 | $27.94 | $33.99 | 725,000 | — | — |
| 2026-03-02 | $28.16 | $34.26 | 760,300 | — | — |
| 2026-02-27 | $28.38 | $34.52 | 791,000 | — | — |
| 2026-02-26 | $28.07 | $34.15 | 627,500 | — | — |
| 2026-02-25 | $26.91 | $32.74 | 793,600 | — | — |
| 2026-02-24 | $27.44 | $33.38 | 776,100 | — | — |
| 2026-02-23 | $27.15 | $33.03 | 1,243,200 | — | — |
| 2026-02-20 | $29.31 | $35.66 | 843,100 | — | — |
| 2026-02-19 | $29.02 | $35.30 | 915,700 | — | — |
| 2026-02-18 | $28.77 | $35.00 | 743,600 | — | — |
| 2026-02-17 | $28.80 | $35.04 | 747,100 | — | — |
| 2026-02-13 | $28.73 | $34.95 | 726,900 | — | — |
| 2026-02-12 | $28.57 | $34.76 | 1,418,500 | — | — |
| 2026-02-11 | $29.72 | $36.15 | 649,100 | — | — |
| 2026-02-10 | $29.82 | $36.28 | 1,022,900 | — | — |
| 2026-02-09 | $29.55 | $35.95 | 605,000 | — | — |
| 2026-02-06 | $29.48 | $35.86 | 1,095,000 | — | — |
| 2026-02-05 | $29.92 | $36.40 | 1,351,000 | — | — |
| 2026-02-04 | $30.32 | $36.88 | 1,348,100 | — | — |
| 2026-02-03 | $29.34 | $35.69 | 1,354,700 | — | — |
| 2026-02-02 | $28.58 | $34.77 | 1,985,600 | — | — |
| 2026-01-30 | $26.84 | $32.65 | 2,930,200 | — | — |
| 2026-01-29 | $29.71 | $36.14 | 1,125,400 | — | — |
| 2026-01-28 | $30.21 | $36.75 | 886,700 | — | — |
| 2026-01-27 | $29.55 | $35.95 | 462,400 | — | — |
| 2026-01-26 | $29.92 | $36.40 | 943,500 | — | — |
| 2026-01-23 | $29.98 | $36.47 | 448,700 | — | — |
| 2026-01-22 | $30.49 | $37.09 | 846,100 | — | — |
| 2026-01-21 | $30.32 | $36.88 | 771,600 | — | — |
| 2026-01-20 | $28.79 | $35.02 | 637,900 | — | — |
| 2026-01-16 | $29.30 | $35.64 | 854,400 | — | — |
| 2026-01-15 | $29.80 | $36.25 | 794,800 | — | — |
| 2026-01-14 | $29.15 | $35.46 | 655,400 | — | — |
| 2026-01-13 | $28.80 | $35.04 | 549,300 | — | — |
| 2026-01-12 | $28.76 | $34.99 | 707,800 | — | — |
| 2026-01-09 | $28.89 | $35.14 | 815,300 | — | — |
| 2026-01-08 | $28.54 | $34.72 | 1,018,700 | — | — |
| 2026-01-07 | $27.92 | $33.96 | 1,120,400 | — | — |
| 2026-01-06 | $28.56 | $34.74 | 1,376,400 | — | — |
| 2026-01-05 | $28.11 | $34.20 | 986,100 | — | — |
| 2026-01-02 | $26.97 | $32.81 | 723,400 | — | — |