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
- 2011-04-15 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 | — | — | — | $37.75 | 165,899 |
| 2026-09-03 | — | — | — | $37.64 | 174,843 |
| 2026-09-02 | — | — | — | $37.71 | 172,989 |
| 2026-09-01 | — | — | — | $37.36 | 183,140 |
| 2026-08-31 | — | — | — | $37.32 | 72,896 |
| 2026-08-28 | — | — | — | $37.03 | 134,675 |
| 2026-08-27 | $37.07 | $83.26 | 1,473,400 | $36.89 | 60,359 |
| 2026-08-26 | $37.18 | $83.51 | 1,397,800 | $37.13 | 85,862 |
| 2026-08-25 | $37.10 | $83.33 | 1,185,900 | $37.15 | 62,108 |
| 2026-08-24 | $37.05 | $83.22 | 1,612,800 | $36.78 | 100,479 |
| 2026-08-21 | $36.67 | $82.37 | 2,127,700 | $36.67 | 118,813 |
| 2026-08-20 | $36.37 | $81.69 | 1,704,900 | $36.38 | 83,702 |
| 2026-08-19 | $36.43 | $81.83 | 1,339,200 | $36.73 | 86,937 |
| 2026-08-18 | $36.58 | $82.16 | 970,600 | $36.98 | 86,720 |
| 2026-08-17 | $36.80 | $82.66 | 1,283,400 | $36.56 | 81,096 |
| 2026-08-14 | $36.75 | $82.55 | 957,300 | $36.83 | 44,531 |
| 2026-08-13 | $36.95 | $82.99 | 939,800 | $37.14 | 60,527 |
| 2026-08-12 | $36.94 | $82.97 | 1,072,100 | $36.78 | 74,455 |
| 2026-08-11 | $36.74 | $82.52 | 1,249,600 | $36.86 | 73,225 |
| 2026-08-10 | $36.77 | $82.59 | 1,423,000 | $37.06 | 69,728 |
| 2026-08-07 | $37.30 | $83.78 | 1,344,100 | $36.86 | 83,320 |
| 2026-08-06 | $36.80 | $82.66 | 1,145,100 | $37.66 | 58,922 |
| 2026-08-05 | $37.27 | $83.71 | 1,716,200 | $37.84 | 72,023 |
| 2026-08-04 | $37.77 | $84.84 | 2,054,100 | $38.29 | 138,940 |
| 2026-08-03 | $38.57 | $86.63 | 1,874,700 | $38.30 | 118,737 |
| 2026-07-31 | $38.26 | $85.94 | 1,470,900 | $38.55 | 105,800 |
| 2026-07-30 | $38.54 | $86.57 | 1,684,900 | $38.89 | 119,803 |
| 2026-07-29 | $38.91 | $87.40 | 3,494,700 | $40.27 | 308,778 |
| 2026-07-28 | $40.72 | $91.46 | 2,843,000 | $40.77 | 202,540 |
| 2026-07-27 | $40.64 | $91.28 | 2,213,500 | $40.99 | 196,172 |
| 2026-07-24 | $41.11 | $92.34 | 1,999,300 | $40.75 | 106,310 |
| 2026-07-23 | $40.50 | $90.97 | 1,681,500 | $41.11 | 91,889 |
| 2026-07-22 | $41.30 | $92.76 | 1,201,300 | $41.78 | 77,694 |
| 2026-07-21 | $41.77 | $93.82 | 1,457,500 | $41.99 | 93,148 |
| 2026-07-20 | $41.82 | $93.93 | 1,618,200 | $41.60 | 83,284 |
| 2026-07-17 | $41.68 | $93.62 | 1,461,400 | — | — |
| 2026-07-16 | $42.04 | $94.43 | 1,908,200 | — | — |
| 2026-07-15 | $39.92 | $89.67 | 1,962,000 | — | — |
| 2026-07-14 | $39.34 | $88.36 | 3,159,000 | — | — |
| 2026-07-13 | $39.08 | $87.78 | 2,541,200 | — | — |
| 2026-07-10 | $38.98 | $87.55 | 1,091,800 | — | — |
| 2026-07-09 | $38.92 | $87.42 | 975,400 | — | — |
| 2026-07-08 | $38.60 | $86.70 | 1,576,700 | — | — |
| 2026-07-07 | $39.12 | $87.87 | 2,528,600 | — | — |
| 2026-07-06 | $39.10 | $87.82 | 1,081,200 | — | — |
| 2026-07-02 | $39.16 | $87.96 | 1,504,100 | — | — |
| 2026-07-01 | $38.34 | $86.12 | 1,288,300 | — | — |
| 2026-06-30 | $38.06 | $85.49 | 1,424,100 | — | — |
| 2026-06-29 | $39.16 | $87.09 | 1,331,000 | — | — |
| 2026-06-26 | $39.42 | $87.66 | 2,063,900 | — | — |
| 2026-06-25 | $39.09 | $86.93 | 2,085,900 | — | — |
| 2026-06-24 | $39.11 | $86.98 | 1,858,600 | — | — |
| 2026-06-23 | $38.88 | $86.46 | 1,629,200 | — | — |
| 2026-06-22 | $38.58 | $85.80 | 1,275,700 | — | — |
| 2026-06-18 | $37.80 | $84.06 | 2,636,600 | — | — |
| 2026-06-17 | $37.27 | $82.88 | 1,122,700 | — | — |
| 2026-06-16 | $38.45 | $85.51 | 1,317,800 | — | — |
| 2026-06-15 | $38.52 | $85.66 | 1,646,900 | — | — |
| 2026-06-12 | $38.78 | $86.24 | 1,201,700 | — | — |
| 2026-06-11 | $38.00 | $84.51 | 1,488,600 | — | — |
| 2026-06-10 | $37.99 | $84.48 | 1,230,500 | — | — |
| 2026-06-09 | $38.01 | $84.53 | 1,594,700 | — | — |
| 2026-06-08 | $37.14 | $82.59 | 1,014,400 | — | — |
| 2026-06-05 | $37.26 | $82.86 | 766,400 | — | — |
| 2026-06-04 | $37.01 | $82.31 | 1,025,200 | — | — |
| 2026-06-03 | $36.52 | $81.22 | 1,204,700 | — | — |
| 2026-06-02 | $36.54 | $81.26 | 1,024,500 | — | — |
| 2026-06-01 | $36.73 | $81.68 | 1,176,700 | — | — |
| 2026-05-29 | $37.87 | $84.22 | 2,005,300 | — | — |
| 2026-05-28 | $37.99 | $84.48 | 1,274,800 | — | — |
| 2026-05-27 | $38.29 | $85.15 | 814,600 | — | — |
| 2026-05-26 | $38.52 | $85.66 | 1,086,900 | — | — |
| 2026-05-22 | $38.15 | $84.84 | 1,314,400 | — | — |
| 2026-05-21 | $38.09 | $84.71 | 1,095,500 | — | — |
| 2026-05-20 | $38.30 | $85.17 | 934,100 | — | — |
| 2026-05-19 | $37.71 | $83.86 | 999,900 | — | — |
| 2026-05-18 | $38.19 | $84.93 | 667,700 | — | — |
| 2026-05-15 | $37.77 | $84.00 | 883,800 | — | — |
| 2026-05-14 | $38.04 | $84.60 | 1,289,800 | — | — |
| 2026-05-13 | $38.37 | $85.33 | 922,700 | — | — |
| 2026-05-12 | $38.65 | $85.95 | 850,900 | — | — |
| 2026-05-11 | $38.56 | $85.75 | 1,384,900 | — | — |
| 2026-05-08 | $38.95 | $86.62 | 973,600 | — | — |
| 2026-05-07 | $38.67 | $86.00 | 2,795,300 | — | — |
| 2026-05-06 | $38.55 | $85.73 | 1,281,300 | — | — |
| 2026-05-05 | $38.05 | $84.62 | 1,144,100 | — | — |
| 2026-05-04 | $37.76 | $83.97 | 1,111,700 | — | — |
| 2026-05-01 | $38.58 | $85.80 | 937,100 | — | — |
| 2026-04-30 | $38.58 | $85.80 | 1,259,500 | — | — |
| 2026-04-29 | $38.09 | $84.71 | 1,890,600 | — | — |
| 2026-04-28 | $39.56 | $87.98 | 1,153,400 | — | — |
| 2026-04-27 | $39.48 | $87.80 | 1,417,800 | — | — |
| 2026-04-24 | $38.86 | $86.42 | 1,126,100 | — | — |
| 2026-04-23 | $39.28 | $87.35 | 742,500 | — | — |
| 2026-04-22 | $38.89 | $86.49 | 823,100 | — | — |
| 2026-04-21 | $39.27 | $87.33 | 1,094,500 | — | — |
| 2026-04-20 | $39.89 | $88.71 | 813,200 | — | — |
| 2026-04-17 | $39.75 | $88.40 | 1,305,100 | — | — |
| 2026-04-16 | $38.82 | $86.33 | 983,900 | — | — |
| 2026-04-15 | $38.45 | $85.51 | 1,032,000 | — | — |
| 2026-04-14 | $38.65 | $85.95 | 859,300 | — | — |
| 2026-04-13 | $38.07 | $84.66 | 708,500 | — | — |
| 2026-04-10 | $38.15 | $84.84 | 704,600 | — | — |
| 2026-04-09 | $37.90 | $84.28 | 988,700 | — | — |
| 2026-04-08 | $37.97 | $84.44 | 1,658,700 | — | — |
| 2026-04-07 | $37.19 | $82.71 | 1,244,700 | — | — |
| 2026-04-06 | $36.38 | $80.90 | 908,300 | — | — |
| 2026-04-02 | $36.55 | $81.28 | 1,352,500 | — | — |
| 2026-04-01 | $36.21 | $80.53 | 1,520,200 | — | — |
| 2026-03-31 | $36.06 | $80.19 | 1,617,000 | — | — |
| 2026-03-30 | $36.09 | $79.40 | 1,207,900 | — | — |
| 2026-03-27 | $36.09 | $79.40 | 987,500 | — | — |
| 2026-03-26 | $36.32 | $79.90 | 1,462,800 | — | — |
| 2026-03-25 | $35.98 | $79.15 | 2,038,500 | — | — |
| 2026-03-24 | $36.30 | $79.86 | 2,809,700 | — | — |
| 2026-03-23 | $36.98 | $81.35 | 1,580,700 | — | — |
| 2026-03-20 | $36.64 | $80.61 | 3,448,500 | — | — |
| 2026-03-19 | $37.50 | $82.50 | 1,170,200 | — | — |
| 2026-03-18 | $38.09 | $83.80 | 873,200 | — | — |
| 2026-03-17 | $38.62 | $84.96 | 1,269,700 | — | — |
| 2026-03-16 | $38.30 | $84.26 | 1,044,400 | — | — |
| 2026-03-13 | $38.03 | $83.66 | 1,055,100 | — | — |
| 2026-03-12 | $38.04 | $83.69 | 1,424,700 | — | — |
| 2026-03-11 | $38.31 | $84.28 | 935,500 | — | — |
| 2026-03-10 | $38.37 | $84.41 | 1,003,800 | — | — |
| 2026-03-09 | $38.36 | $84.39 | 992,900 | — | — |
| 2026-03-06 | $38.10 | $83.82 | 825,600 | — | — |
| 2026-03-05 | $38.97 | $85.73 | 943,700 | — | — |
| 2026-03-04 | $39.47 | $86.83 | 1,166,700 | — | — |
| 2026-03-03 | $39.37 | $86.61 | 1,104,900 | — | — |
| 2026-03-02 | $39.73 | $87.40 | 1,137,800 | — | — |
| 2026-02-27 | $39.22 | $86.28 | 1,948,400 | — | — |
| 2026-02-26 | $39.30 | $86.46 | 939,000 | — | — |
| 2026-02-25 | $38.56 | $84.83 | 995,100 | — | — |
| 2026-02-24 | $38.78 | $85.31 | 1,350,300 | — | — |
| 2026-02-23 | $39.25 | $86.35 | 1,594,200 | — | — |
| 2026-02-20 | $39.53 | $86.96 | 1,239,100 | — | — |
| 2026-02-19 | $38.54 | $84.79 | 1,048,300 | — | — |
| 2026-02-18 | $38.20 | $84.04 | 1,518,400 | — | — |
| 2026-02-17 | $38.38 | $84.43 | 1,405,000 | — | — |
| 2026-02-13 | $38.06 | $83.73 | 2,396,700 | — | — |
| 2026-02-12 | $37.28 | $82.01 | 3,258,100 | — | — |
| 2026-02-11 | $39.23 | $86.30 | 1,446,500 | — | — |
| 2026-02-10 | $39.43 | $86.74 | 1,249,100 | — | — |
| 2026-02-09 | $39.16 | $86.15 | 1,121,100 | — | — |
| 2026-02-06 | $39.31 | $86.48 | 1,806,800 | — | — |
| 2026-02-05 | $39.40 | $86.68 | 1,542,600 | — | — |
| 2026-02-04 | $39.10 | $86.02 | 1,405,200 | — | — |
| 2026-02-03 | $38.48 | $84.65 | 1,952,000 | — | — |
| 2026-02-02 | $37.48 | $82.45 | 1,471,100 | — | — |
| 2026-01-30 | $37.51 | $82.52 | 3,138,300 | — | — |
| 2026-01-29 | $37.28 | $82.01 | 1,333,700 | — | — |
| 2026-01-28 | $36.63 | $80.58 | 1,724,700 | — | — |
| 2026-01-27 | $37.13 | $81.68 | 2,108,500 | — | — |
| 2026-01-26 | $36.74 | $80.83 | 1,827,500 | — | — |
| 2026-01-23 | $36.63 | $80.58 | 1,671,800 | — | — |
| 2026-01-22 | $36.65 | $80.63 | 1,586,700 | — | — |
| 2026-01-21 | $37.25 | $81.95 | 1,767,900 | — | — |
| 2026-01-20 | $37.39 | $82.26 | 1,142,600 | — | — |
| 2026-01-16 | $37.88 | $83.33 | 1,437,100 | — | — |
| 2026-01-15 | $37.44 | $82.37 | 2,675,300 | — | — |
| 2026-01-14 | $37.69 | $82.92 | 1,456,900 | — | — |
| 2026-01-13 | $37.65 | $82.83 | 1,314,800 | — | — |
| 2026-01-12 | $38.02 | $83.64 | 1,316,400 | — | — |
| 2026-01-09 | $37.89 | $83.36 | 1,263,900 | — | — |
| 2026-01-08 | $37.93 | $83.44 | 1,138,900 | — | — |
| 2026-01-07 | $37.52 | $82.54 | 2,211,000 | — | — |
| 2026-01-06 | $37.31 | $82.08 | 1,172,800 | — | — |
| 2026-01-05 | $36.93 | $81.24 | 1,432,200 | — | — |
| 2026-01-02 | $36.92 | $81.22 | 983,800 | — | — |