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
- 2008-08-12 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 | — | — | — | $27.82 | 25,170 |
| 2026-09-03 | — | — | — | $28.06 | 17,992 |
| 2026-09-02 | — | — | — | $27.26 | 19,519 |
| 2026-09-01 | — | — | — | $27.42 | 18,959 |
| 2026-08-31 | — | — | — | $29.02 | 27,383 |
| 2026-08-28 | — | — | — | $28.46 | 52,608 |
| 2026-08-27 | $28.28 | $30.00 | 853,200 | $30.02 | 78,382 |
| 2026-08-26 | $29.80 | $31.62 | 694,100 | $30.53 | 62,350 |
| 2026-08-25 | $30.56 | $32.42 | 501,200 | $31.19 | 22,290 |
| 2026-08-24 | $30.97 | $32.86 | 203,300 | $30.93 | 10,527 |
| 2026-08-21 | $30.82 | $32.70 | 262,000 | $30.73 | 10,188 |
| 2026-08-20 | $30.59 | $32.46 | 383,900 | $31.25 | 16,423 |
| 2026-08-19 | $31.22 | $33.12 | 427,600 | $31.46 | 13,420 |
| 2026-08-18 | $31.25 | $33.16 | 278,600 | $31.28 | 9,959 |
| 2026-08-17 | $31.35 | $33.26 | 328,000 | $32.49 | 11,584 |
| 2026-08-14 | $32.59 | $34.58 | 236,600 | $32.55 | 9,872 |
| 2026-08-13 | $32.87 | $34.87 | 617,600 | $32.27 | 22,762 |
| 2026-08-12 | $31.64 | $33.57 | 566,800 | $31.42 | 29,779 |
| 2026-08-11 | $31.52 | $33.44 | 263,400 | $32.04 | 7,391 |
| 2026-08-10 | $32.28 | $34.25 | 412,600 | $31.86 | 16,391 |
| 2026-08-07 | $32.13 | $34.09 | 773,800 | $32.03 | 29,063 |
| 2026-08-06 | $31.85 | $33.79 | 707,200 | $33.72 | 23,680 |
| 2026-08-05 | $33.81 | $35.87 | 616,400 | $33.62 | 23,916 |
| 2026-08-04 | $33.76 | $35.82 | 762,400 | $32.47 | 26,136 |
| 2026-08-03 | $31.93 | $33.88 | 886,600 | $32.28 | 56,178 |
| 2026-07-31 | $31.86 | $33.80 | 555,100 | $31.37 | 20,678 |
| 2026-07-30 | $31.72 | $33.65 | 1,361,600 | $30.88 | 48,561 |
| 2026-07-29 | $39.46 | $41.87 | 287,000 | $41.64 | 12,041 |
| 2026-07-28 | $41.00 | $43.50 | 174,000 | $41.35 | 10,974 |
| 2026-07-27 | $40.40 | $42.86 | 163,900 | $40.25 | 8,738 |
| 2026-07-24 | $39.00 | $41.38 | 284,800 | $39.89 | 9,639 |
| 2026-07-23 | $39.45 | $41.86 | 180,400 | $40.35 | 11,861 |
| 2026-07-22 | $41.39 | $43.91 | 152,600 | $43.68 | 7,394 |
| 2026-07-21 | $43.27 | $45.91 | 315,500 | $43.55 | 11,765 |
| 2026-07-20 | $44.13 | $46.82 | 157,800 | $46.42 | 8,310 |
| 2026-07-17 | $46.25 | $49.07 | 410,700 | — | — |
| 2026-07-16 | $46.89 | $49.75 | 170,900 | — | — |
| 2026-07-15 | $45.68 | $48.47 | 168,100 | — | — |
| 2026-07-14 | $45.61 | $48.39 | 134,500 | — | — |
| 2026-07-13 | $45.24 | $48.00 | 178,500 | — | — |
| 2026-07-10 | $45.30 | $48.06 | 119,600 | — | — |
| 2026-07-09 | $45.88 | $48.68 | 149,400 | — | — |
| 2026-07-08 | $44.84 | $47.57 | 196,000 | — | — |
| 2026-07-07 | $45.14 | $47.89 | 171,900 | — | — |
| 2026-07-06 | $45.87 | $48.67 | 167,600 | — | — |
| 2026-07-02 | $45.00 | $47.74 | 356,200 | — | — |
| 2026-07-01 | $44.80 | $47.53 | 302,900 | — | — |
| 2026-06-30 | $44.29 | $46.99 | 299,700 | — | — |
| 2026-06-29 | $42.76 | $45.37 | 438,000 | — | — |
| 2026-06-26 | $40.68 | $43.16 | 860,200 | — | — |
| 2026-06-25 | $38.12 | $40.44 | 173,900 | — | — |
| 2026-06-24 | $38.21 | $40.54 | 444,400 | — | — |
| 2026-06-23 | $36.74 | $38.98 | 217,100 | — | — |
| 2026-06-22 | $36.69 | $38.93 | 472,600 | — | — |
| 2026-06-18 | $39.07 | $41.45 | 565,900 | — | — |
| 2026-06-17 | $35.82 | $38.00 | 296,100 | — | — |
| 2026-06-16 | $38.48 | $40.83 | 275,200 | — | — |
| 2026-06-15 | $37.17 | $39.44 | 205,200 | — | — |
| 2026-06-12 | $36.55 | $38.78 | 127,400 | — | — |
| 2026-06-11 | $36.85 | $39.10 | 141,200 | — | — |
| 2026-06-10 | $36.42 | $38.64 | 115,100 | — | — |
| 2026-06-09 | $36.37 | $38.59 | 131,500 | — | — |
| 2026-06-08 | $35.25 | $37.40 | 121,200 | — | — |
| 2026-06-05 | $35.85 | $38.04 | 265,500 | — | — |
| 2026-06-04 | $36.26 | $38.47 | 133,600 | — | — |
| 2026-06-03 | $36.02 | $38.22 | 280,900 | — | — |
| 2026-06-02 | $38.21 | $40.54 | 202,200 | — | — |
| 2026-06-01 | $39.89 | $42.32 | 202,100 | — | — |
| 2026-05-29 | $38.20 | $40.53 | 169,300 | — | — |
| 2026-05-28 | $38.45 | $40.79 | 201,200 | — | — |
| 2026-05-27 | $37.90 | $40.21 | 212,900 | — | — |
| 2026-05-26 | $36.71 | $38.95 | 141,300 | — | — |
| 2026-05-22 | $36.42 | $38.64 | 249,000 | — | — |
| 2026-05-21 | $36.59 | $38.82 | 172,100 | — | — |
| 2026-05-20 | $37.26 | $39.53 | 240,200 | — | — |
| 2026-05-19 | $35.53 | $37.70 | 195,900 | — | — |
| 2026-05-18 | $36.25 | $38.46 | 246,800 | — | — |
| 2026-05-15 | $35.73 | $37.91 | 338,900 | — | — |
| 2026-05-14 | $35.88 | $38.07 | 228,300 | — | — |
| 2026-05-13 | $36.17 | $38.38 | 352,100 | — | — |
| 2026-05-12 | $37.77 | $40.07 | 258,000 | — | — |
| 2026-05-11 | $37.16 | $39.43 | 369,200 | — | — |
| 2026-05-08 | $39.00 | $41.38 | 204,900 | — | — |
| 2026-05-07 | $39.83 | $42.26 | 349,100 | — | — |
| 2026-05-06 | $39.67 | $42.09 | 309,200 | — | — |
| 2026-05-05 | $40.62 | $43.10 | 331,100 | — | — |
| 2026-05-04 | $38.91 | $41.28 | 640,000 | — | — |
| 2026-05-01 | $38.81 | $41.18 | 1,488,100 | — | — |
| 2026-04-30 | $49.59 | $52.61 | 302,300 | — | — |
| 2026-04-29 | $48.38 | $51.33 | 166,300 | — | — |
| 2026-04-28 | $50.32 | $53.39 | 287,300 | — | — |
| 2026-04-27 | $48.66 | $51.63 | 197,900 | — | — |
| 2026-04-24 | $48.26 | $51.20 | 136,900 | — | — |
| 2026-04-23 | $46.98 | $49.84 | 144,300 | — | — |
| 2026-04-22 | $48.03 | $50.96 | 96,000 | — | — |
| 2026-04-21 | $48.08 | $51.01 | 173,000 | — | — |
| 2026-04-20 | $49.24 | $52.24 | 125,900 | — | — |
| 2026-04-17 | $47.96 | $50.88 | 196,700 | — | — |
| 2026-04-16 | $46.90 | $49.76 | 122,300 | — | — |
| 2026-04-15 | $45.48 | $48.25 | 259,400 | — | — |
| 2026-04-14 | $45.29 | $48.05 | 266,700 | — | — |
| 2026-04-13 | $43.34 | $45.98 | 180,600 | — | — |
| 2026-04-10 | $41.38 | $43.90 | 170,100 | — | — |
| 2026-04-09 | $41.29 | $43.81 | 170,700 | — | — |
| 2026-04-08 | $42.72 | $45.32 | 230,700 | — | — |
| 2026-04-07 | $41.08 | $43.58 | 197,000 | — | — |
| 2026-04-06 | $41.62 | $44.16 | 172,800 | — | — |
| 2026-04-02 | $40.75 | $43.23 | 198,400 | — | — |
| 2026-04-01 | $42.21 | $44.78 | 176,600 | — | — |
| 2026-03-31 | $42.88 | $45.49 | 172,000 | — | — |
| 2026-03-30 | $42.20 | $44.77 | 253,800 | — | — |
| 2026-03-27 | $41.72 | $44.26 | 187,500 | — | — |
| 2026-03-26 | $43.46 | $46.11 | 145,000 | — | — |
| 2026-03-25 | $42.50 | $45.09 | 157,700 | — | — |
| 2026-03-24 | $42.23 | $44.80 | 167,500 | — | — |
| 2026-03-23 | $42.70 | $45.30 | 246,900 | — | — |
| 2026-03-20 | $40.42 | $42.88 | 303,900 | — | — |
| 2026-03-19 | $41.31 | $43.83 | 204,100 | — | — |
| 2026-03-18 | $41.85 | $44.40 | 283,100 | — | — |
| 2026-03-17 | $41.33 | $43.85 | 223,300 | — | — |
| 2026-03-16 | $40.23 | $42.68 | 215,500 | — | — |
| 2026-03-13 | $39.94 | $42.38 | 192,600 | — | — |
| 2026-03-12 | $39.76 | $42.18 | 267,400 | — | — |
| 2026-03-11 | $40.53 | $43.00 | 327,000 | — | — |
| 2026-03-10 | $40.52 | $42.99 | 412,300 | — | — |
| 2026-03-09 | $42.65 | $45.25 | 365,400 | — | — |
| 2026-03-06 | $42.90 | $45.52 | 404,100 | — | — |
| 2026-03-05 | $45.96 | $48.76 | 1,281,100 | — | — |
| 2026-03-04 | $47.36 | $50.25 | 734,000 | — | — |
| 2026-03-03 | $46.75 | $49.60 | 1,182,700 | — | — |
| 2026-03-02 | $37.74 | $40.04 | 539,000 | — | — |
| 2026-02-27 | $37.37 | $39.65 | 709,500 | — | — |
| 2026-02-26 | $38.32 | $40.66 | 671,900 | — | — |
| 2026-02-25 | $35.49 | $37.65 | 785,000 | — | — |
| 2026-02-24 | $34.30 | $36.39 | 598,100 | — | — |
| 2026-02-23 | $33.24 | $35.27 | 728,300 | — | — |
| 2026-02-20 | $38.95 | $41.32 | 380,000 | — | — |
| 2026-02-19 | $38.39 | $40.73 | 255,600 | — | — |
| 2026-02-18 | $39.28 | $41.68 | 366,900 | — | — |
| 2026-02-17 | $38.60 | $40.95 | 406,100 | — | — |
| 2026-02-13 | $39.75 | $42.17 | 498,000 | — | — |
| 2026-02-12 | $38.52 | $40.87 | 759,800 | — | — |
| 2026-02-11 | $42.13 | $44.70 | 365,600 | — | — |
| 2026-02-10 | $45.85 | $48.65 | 595,700 | — | — |
| 2026-02-09 | $45.71 | $48.50 | 539,900 | — | — |
| 2026-02-06 | $47.46 | $50.35 | 624,000 | — | — |
| 2026-02-05 | $42.96 | $45.58 | 335,700 | — | — |
| 2026-02-04 | $45.56 | $48.34 | 681,800 | — | — |
| 2026-02-03 | $47.08 | $49.95 | 639,000 | — | — |
| 2026-02-02 | $53.76 | $57.04 | 325,800 | — | — |
| 2026-01-30 | $56.66 | $60.11 | 293,700 | — | — |
| 2026-01-29 | $58.51 | $62.08 | 296,100 | — | — |
| 2026-01-28 | $57.91 | $61.44 | 254,300 | — | — |
| 2026-01-27 | $58.94 | $62.53 | 417,100 | — | — |
| 2026-01-26 | $61.91 | $65.68 | 196,500 | — | — |
| 2026-01-23 | $62.37 | $66.17 | 248,400 | — | — |
| 2026-01-22 | $67.49 | $71.61 | 296,700 | — | — |
| 2026-01-21 | $67.01 | $71.10 | 269,900 | — | — |
| 2026-01-20 | $64.93 | $68.89 | 410,000 | — | — |
| 2026-01-16 | $68.01 | $72.16 | 390,900 | — | — |
| 2026-01-15 | $67.17 | $71.27 | 557,300 | — | — |
| 2026-01-14 | $64.38 | $68.31 | 404,900 | — | — |
| 2026-01-13 | $62.41 | $66.22 | 470,300 | — | — |
| 2026-01-12 | $58.82 | $62.41 | 425,000 | — | — |
| 2026-01-09 | $62.91 | $66.75 | 606,800 | — | — |
| 2026-01-08 | $55.74 | $59.14 | 179,400 | — | — |
| 2026-01-07 | $53.25 | $56.50 | 82,500 | — | — |
| 2026-01-06 | $54.16 | $57.46 | 105,000 | — | — |
| 2026-01-05 | $54.45 | $57.77 | 92,400 | — | — |
| 2026-01-02 | $51.50 | $54.64 | 115,800 | — | — |