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
- 2018-02-23 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 | — | — | — | $34.52 | 59,365 |
| 2026-09-03 | — | — | — | $34.03 | 64,753 |
| 2026-09-02 | — | — | — | $33.20 | 46,097 |
| 2026-09-01 | — | — | — | $33.10 | 35,713 |
| 2026-08-31 | — | — | — | $32.93 | 46,183 |
| 2026-08-28 | — | — | — | $32.29 | 34,110 |
| 2026-08-27 | $31.80 | $67.97 | 894,400 | $30.70 | 34,614 |
| 2026-08-26 | $30.08 | $64.29 | 2,102,800 | $31.32 | 138,203 |
| 2026-08-25 | $31.47 | $67.26 | 483,400 | $31.59 | 20,292 |
| 2026-08-24 | $31.64 | $67.63 | 738,000 | $31.83 | 28,001 |
| 2026-08-21 | $31.80 | $67.97 | 529,200 | $31.93 | 21,558 |
| 2026-08-20 | $31.06 | $66.39 | 411,600 | $31.08 | 21,097 |
| 2026-08-19 | $30.97 | $66.19 | 551,900 | $31.33 | 22,633 |
| 2026-08-18 | $30.20 | $64.55 | 374,500 | $30.32 | 27,511 |
| 2026-08-17 | $30.61 | $65.42 | 370,100 | $30.26 | 16,061 |
| 2026-08-14 | $30.08 | $64.29 | 493,400 | $29.87 | 21,951 |
| 2026-08-13 | $29.37 | $62.77 | 653,000 | $29.14 | 44,552 |
| 2026-08-12 | $28.97 | $61.92 | 588,700 | $28.46 | 36,149 |
| 2026-08-11 | $28.63 | $61.19 | 573,200 | $29.01 | 18,765 |
| 2026-08-10 | $29.19 | $62.39 | 309,200 | $29.61 | 13,402 |
| 2026-08-07 | $29.49 | $63.03 | 464,100 | $29.58 | 16,134 |
| 2026-08-06 | $29.49 | $63.03 | 359,800 | $29.14 | 15,770 |
| 2026-08-05 | $28.62 | $61.17 | 575,800 | $29.57 | 22,869 |
| 2026-08-04 | $29.36 | $62.75 | 417,700 | $30.02 | 13,205 |
| 2026-08-03 | $30.18 | $64.51 | 443,800 | $30.21 | 31,020 |
| 2026-07-31 | $30.31 | $64.78 | 288,600 | $30.46 | 20,293 |
| 2026-07-30 | $30.24 | $64.63 | 336,000 | $29.80 | 28,689 |
| 2026-07-29 | $29.83 | $63.76 | 459,200 | $30.15 | 41,469 |
| 2026-07-28 | $29.80 | $63.69 | 424,600 | $29.89 | 36,221 |
| 2026-07-27 | $29.80 | $63.69 | 514,600 | $29.20 | 44,388 |
| 2026-07-24 | $30.28 | $64.72 | 381,800 | $30.25 | 25,376 |
| 2026-07-23 | $30.19 | $64.53 | 381,300 | $29.73 | 23,189 |
| 2026-07-22 | $29.48 | $63.01 | 415,200 | $30.26 | 30,822 |
| 2026-07-21 | $29.90 | $63.91 | 642,000 | $29.61 | 35,004 |
| 2026-07-20 | $29.08 | $62.15 | 371,300 | $28.79 | 22,844 |
| 2026-07-17 | $28.45 | $60.81 | 483,400 | — | — |
| 2026-07-16 | $29.40 | $62.84 | 438,800 | — | — |
| 2026-07-15 | $29.64 | $63.35 | 384,600 | — | — |
| 2026-07-14 | $29.42 | $62.89 | 366,700 | — | — |
| 2026-07-13 | $28.86 | $61.68 | 528,000 | — | — |
| 2026-07-10 | $29.48 | $63.01 | 631,700 | — | — |
| 2026-07-09 | $28.06 | $59.97 | 560,800 | — | — |
| 2026-07-08 | $29.04 | $62.07 | 698,700 | — | — |
| 2026-07-07 | $28.35 | $60.59 | 501,900 | — | — |
| 2026-07-06 | $27.99 | $59.82 | 632,900 | — | — |
| 2026-07-02 | $27.70 | $59.21 | 764,100 | — | — |
| 2026-07-01 | $26.25 | $56.11 | 759,600 | — | — |
| 2026-06-30 | $26.06 | $55.70 | 1,203,200 | — | — |
| 2026-06-29 | $26.31 | $56.23 | 818,700 | — | — |
| 2026-06-26 | $26.81 | $57.30 | 1,088,200 | — | — |
| 2026-06-25 | $27.70 | $59.21 | 1,321,600 | — | — |
| 2026-06-24 | $28.70 | $61.34 | 1,606,400 | — | — |
| 2026-06-23 | $29.14 | $62.28 | 4,850,200 | — | — |
| 2026-06-22 | $30.27 | $64.70 | 670,800 | — | — |
| 2026-06-18 | $29.41 | $62.86 | 849,500 | — | — |
| 2026-06-17 | $29.02 | $62.03 | 512,700 | — | — |
| 2026-06-16 | $29.72 | $63.52 | 491,100 | — | — |
| 2026-06-15 | $30.05 | $64.23 | 799,500 | — | — |
| 2026-06-12 | $30.40 | $64.98 | 726,300 | — | — |
| 2026-06-11 | $28.95 | $61.88 | 638,300 | — | — |
| 2026-06-10 | $29.18 | $62.37 | 668,900 | — | — |
| 2026-06-09 | $28.96 | $61.90 | 711,100 | — | — |
| 2026-06-08 | $28.69 | $61.32 | 763,500 | — | — |
| 2026-06-05 | $28.44 | $60.79 | 503,700 | — | — |
| 2026-06-04 | $28.10 | $60.06 | 504,600 | — | — |
| 2026-06-03 | $28.17 | $60.21 | 671,500 | — | — |
| 2026-06-02 | $28.14 | $60.15 | 954,800 | — | — |
| 2026-06-01 | $28.02 | $59.89 | 883,200 | — | — |
| 2026-05-29 | $27.24 | $58.22 | 1,184,400 | — | — |
| 2026-05-28 | $27.96 | $59.76 | 1,065,900 | — | — |
| 2026-05-27 | $29.82 | $63.74 | 1,175,300 | — | — |
| 2026-05-26 | $30.77 | $64.27 | 932,100 | — | — |
| 2026-05-22 | $31.29 | $65.36 | 1,145,000 | — | — |
| 2026-05-21 | $32.49 | $67.86 | 690,800 | — | — |
| 2026-05-20 | $32.70 | $68.30 | 1,095,900 | — | — |
| 2026-05-19 | $31.68 | $66.17 | 1,114,400 | — | — |
| 2026-05-18 | $32.49 | $67.86 | 904,900 | — | — |
| 2026-05-15 | $32.03 | $66.90 | 893,300 | — | — |
| 2026-05-14 | $31.56 | $65.92 | 1,289,000 | — | — |
| 2026-05-13 | $32.64 | $68.18 | 2,161,400 | — | — |
| 2026-05-12 | $34.57 | $72.21 | 1,006,300 | — | — |
| 2026-05-11 | $34.09 | $71.21 | 901,800 | — | — |
| 2026-05-08 | $33.92 | $70.85 | 743,000 | — | — |
| 2026-05-07 | $33.11 | $69.16 | 1,183,700 | — | — |
| 2026-05-06 | $32.91 | $68.74 | 1,379,500 | — | — |
| 2026-05-05 | $34.87 | $72.83 | 950,400 | — | — |
| 2026-05-04 | $33.06 | $69.05 | 620,800 | — | — |
| 2026-05-01 | $32.56 | $68.01 | 392,000 | — | — |
| 2026-04-30 | $32.55 | $67.99 | 410,700 | — | — |
| 2026-04-29 | $32.09 | $67.03 | 546,000 | — | — |
| 2026-04-28 | $31.97 | $66.78 | 1,014,200 | — | — |
| 2026-04-27 | $31.27 | $65.32 | 621,600 | — | — |
| 2026-04-24 | $31.16 | $65.09 | 497,200 | — | — |
| 2026-04-23 | $30.53 | $63.77 | 602,300 | — | — |
| 2026-04-22 | $30.15 | $62.98 | 839,100 | — | — |
| 2026-04-21 | $30.04 | $62.75 | 586,300 | — | — |
| 2026-04-20 | $30.69 | $64.10 | 639,300 | — | — |
| 2026-04-17 | $30.30 | $63.29 | 759,600 | — | — |
| 2026-04-16 | $29.77 | $62.18 | 896,500 | — | — |
| 2026-04-15 | $30.28 | $63.25 | 590,300 | — | — |
| 2026-04-14 | $29.50 | $61.62 | 616,900 | — | — |
| 2026-04-13 | $30.35 | $63.39 | 769,600 | — | — |
| 2026-04-10 | $29.32 | $61.24 | 913,600 | — | — |
| 2026-04-09 | $29.79 | $62.22 | 608,500 | — | — |
| 2026-04-08 | $29.91 | $62.47 | 839,500 | — | — |
| 2026-04-07 | $29.50 | $61.62 | 767,300 | — | — |
| 2026-04-06 | $29.58 | $61.79 | 656,900 | — | — |
| 2026-04-02 | $29.10 | $60.78 | 757,800 | — | — |
| 2026-04-01 | $28.01 | $58.51 | 639,600 | — | — |
| 2026-03-31 | $27.90 | $58.28 | 809,000 | — | — |
| 2026-03-30 | $27.38 | $57.19 | 676,700 | — | — |
| 2026-03-27 | $27.47 | $57.38 | 638,600 | — | — |
| 2026-03-26 | $27.19 | $56.79 | 1,272,800 | — | — |
| 2026-03-25 | $27.65 | $57.75 | 714,800 | — | — |
| 2026-03-24 | $28.13 | $58.76 | 1,220,400 | — | — |
| 2026-03-23 | $26.61 | $55.58 | 744,300 | — | — |
| 2026-03-20 | $25.71 | $53.70 | 747,800 | — | — |
| 2026-03-19 | $26.37 | $55.08 | 857,300 | — | — |
| 2026-03-18 | $25.76 | $53.81 | 1,226,200 | — | — |
| 2026-03-17 | $24.85 | $51.91 | 861,900 | — | — |
| 2026-03-16 | $25.29 | $52.82 | 895,700 | — | — |
| 2026-03-13 | $24.27 | $50.69 | 1,218,300 | — | — |
| 2026-03-12 | $24.64 | $51.47 | 2,158,000 | — | — |
| 2026-03-11 | $27.23 | $56.88 | 1,356,300 | — | — |
| 2026-03-10 | $28.35 | $57.75 | 1,194,600 | — | — |
| 2026-03-09 | $28.67 | $58.41 | 1,253,000 | — | — |
| 2026-03-06 | $28.24 | $57.53 | 1,435,600 | — | — |
| 2026-03-05 | $28.99 | $59.06 | 3,225,500 | — | — |
| 2026-03-04 | $30.76 | $62.66 | 931,600 | — | — |
| 2026-03-03 | $30.90 | $62.95 | 1,206,300 | — | — |
| 2026-03-02 | $30.94 | $63.03 | 1,392,300 | — | — |
| 2026-02-27 | $30.13 | $61.38 | 1,020,200 | — | — |
| 2026-02-26 | $29.18 | $59.44 | 1,330,000 | — | — |
| 2026-02-25 | $27.74 | $56.51 | 677,600 | — | — |
| 2026-02-24 | $27.67 | $56.37 | 430,500 | — | — |
| 2026-02-23 | $27.27 | $55.55 | 509,200 | — | — |
| 2026-02-20 | $27.47 | $55.96 | 479,000 | — | — |
| 2026-02-19 | $27.17 | $55.35 | 596,000 | — | — |
| 2026-02-18 | $26.54 | $54.07 | 516,100 | — | — |
| 2026-02-17 | $25.82 | $52.60 | 538,800 | — | — |
| 2026-02-13 | $25.89 | $52.74 | 495,600 | — | — |
| 2026-02-12 | $24.97 | $50.87 | 467,600 | — | — |
| 2026-02-11 | $25.53 | $52.01 | 461,600 | — | — |
| 2026-02-10 | $25.25 | $51.44 | 459,900 | — | — |
| 2026-02-09 | $24.83 | $50.58 | 380,100 | — | — |
| 2026-02-06 | $24.90 | $50.73 | 360,800 | — | — |
| 2026-02-05 | $24.14 | $49.18 | 369,500 | — | — |
| 2026-02-04 | $24.29 | $49.48 | 390,600 | — | — |
| 2026-02-03 | $24.71 | $50.34 | 330,400 | — | — |
| 2026-02-02 | $24.52 | $49.95 | 527,200 | — | — |
| 2026-01-30 | $24.34 | $49.58 | 644,900 | — | — |
| 2026-01-29 | $24.30 | $49.50 | 548,100 | — | — |
| 2026-01-28 | $24.53 | $49.97 | 1,115,300 | — | — |
| 2026-01-27 | $23.33 | $47.53 | 498,900 | — | — |
| 2026-01-26 | $22.84 | $46.53 | 333,100 | — | — |
| 2026-01-23 | $22.67 | $46.18 | 280,300 | — | — |
| 2026-01-22 | $22.41 | $45.65 | 615,000 | — | — |
| 2026-01-21 | $22.67 | $46.18 | 380,700 | — | — |
| 2026-01-20 | $22.09 | $45.00 | 513,100 | — | — |
| 2026-01-16 | $22.67 | $46.18 | 431,500 | — | — |
| 2026-01-15 | $22.73 | $46.30 | 538,500 | — | — |
| 2026-01-14 | $23.26 | $47.38 | 971,100 | — | — |
| 2026-01-13 | $23.44 | $47.75 | 756,100 | — | — |
| 2026-01-12 | $22.46 | $45.75 | 396,400 | — | — |
| 2026-01-09 | $22.47 | $45.78 | 577,200 | — | — |
| 2026-01-08 | $22.85 | $46.55 | 916,900 | — | — |
| 2026-01-07 | $22.07 | $44.96 | 782,900 | — | — |
| 2026-01-06 | $20.47 | $41.70 | 529,100 | — | — |
| 2026-01-05 | $19.91 | $40.56 | 574,700 | — | — |
| 2026-01-02 | $19.79 | $40.32 | 456,800 | — | — |