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
- 2015-10-09 to 2026-08-27
- 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 |
|---|---|---|---|---|---|
| 2026-08-27 | $37.03 | $37.03 | 700 | — | — |
| 2026-08-26 | $36.92 | $36.92 | 5,400 | — | — |
| 2026-08-25 | $36.67 | $36.67 | 3,200 | — | — |
| 2026-08-24 | $36.89 | $36.89 | 100 | — | — |
| 2026-08-21 | $37.07 | $37.07 | 500 | — | — |
| 2026-08-20 | $37.16 | $37.16 | 1,300 | — | — |
| 2026-08-19 | $36.60 | $36.60 | 100 | — | — |
| 2026-08-18 | $36.41 | $36.41 | 200 | — | — |
| 2026-08-17 | $36.46 | $36.46 | 100 | — | — |
| 2026-08-14 | $35.93 | $35.93 | 900 | $35.75 | 4 |
| 2026-08-13 | $35.70 | $35.70 | 2,300 | — | — |
| 2026-08-12 | $35.92 | $35.92 | 100 | — | — |
| 2026-08-11 | $35.85 | $35.85 | 100 | — | — |
| 2026-08-10 | $35.83 | $35.83 | 1,300 | — | — |
| 2026-08-07 | $35.29 | $35.29 | 0 | — | — |
| 2026-08-06 | $35.29 | $35.29 | 0 | $35.42 | 19 |
| 2026-08-05 | $35.29 | $35.29 | 0 | — | — |
| 2026-08-04 | $35.29 | $35.29 | 400 | — | — |
| 2026-08-03 | $34.73 | $34.73 | 0 | — | — |
| 2026-07-31 | $34.73 | $34.73 | 100 | — | — |
| 2026-07-30 | $34.75 | $34.75 | 164,600 | — | — |
| 2026-07-29 | $35.67 | $35.67 | 900 | — | — |
| 2026-07-28 | $31.00 | $31.00 | 500 | $32.17 | 53 |
| 2026-07-27 | $33.83 | $33.83 | 900 | — | — |
| 2026-07-24 | $35.33 | $35.33 | 300 | — | — |
| 2026-07-23 | $38.25 | $38.25 | 200 | — | — |
| 2026-07-22 | $34.78 | $34.78 | 0 | — | — |
| 2026-07-21 | $34.78 | $34.78 | 0 | — | — |
| 2026-07-20 | $34.78 | $34.78 | 500 | $34.75 | 48 |
| 2026-07-17 | $34.27 | $34.27 | 900 | — | — |
| 2026-07-16 | $35.57 | $35.57 | 1,500 | — | — |
| 2026-07-15 | $34.60 | $34.60 | 800 | — | — |
| 2026-07-14 | $34.42 | $34.42 | 300 | — | — |
| 2026-07-13 | $34.19 | $34.19 | 400 | — | — |
| 2026-07-10 | $33.73 | $33.73 | 400 | — | — |
| 2026-07-09 | $33.78 | $33.78 | 100 | — | — |
| 2026-07-08 | $33.83 | $33.83 | 9,200 | — | — |
| 2026-07-07 | $32.50 | $32.50 | 2,200 | — | — |
| 2026-07-06 | $33.12 | $33.12 | 1,200 | — | — |
| 2026-07-02 | $32.55 | $32.55 | 100 | — | — |
| 2026-07-01 | $32.53 | $32.53 | 100 | — | — |
| 2026-06-30 | $32.56 | $32.56 | 1,300 | — | — |
| 2026-06-29 | $32.29 | $32.29 | 100 | — | — |
| 2026-06-26 | $32.48 | $32.48 | 400 | — | — |
| 2026-06-25 | $32.49 | $32.49 | 300 | — | — |
| 2026-06-24 | $32.21 | $32.21 | 6,100 | — | — |
| 2026-06-23 | $32.95 | $32.95 | 800 | — | — |
| 2026-06-22 | $33.00 | $33.00 | 300 | — | — |
| 2026-06-18 | $33.14 | $33.14 | 100 | — | — |
| 2026-06-17 | $33.34 | $33.34 | 1,200 | — | — |
| 2026-06-16 | $33.39 | $33.39 | 2,100 | — | — |
| 2026-06-15 | $33.39 | $33.39 | 400 | — | — |
| 2026-06-12 | $33.67 | $33.67 | 300 | — | — |
| 2026-06-11 | $33.78 | $33.78 | 500 | — | — |
| 2026-06-10 | $34.58 | $34.58 | 1,700 | — | — |
| 2026-06-09 | $33.09 | $33.09 | 0 | — | — |
| 2026-06-08 | $33.09 | $33.09 | 500 | — | — |
| 2026-06-05 | $33.67 | $33.67 | 100 | — | — |
| 2026-06-04 | $34.72 | $34.72 | 400 | — | — |
| 2026-06-03 | $33.87 | $33.87 | 500 | — | — |
| 2026-06-02 | $34.49 | $34.49 | 2,200 | — | — |
| 2026-06-01 | $35.15 | $35.15 | 1,600 | — | — |
| 2026-05-29 | $34.61 | $34.61 | 0 | — | — |
| 2026-05-28 | $34.61 | $34.61 | 0 | — | — |
| 2026-05-27 | $34.61 | $34.61 | 3,500 | — | — |
| 2026-05-26 | $34.87 | $34.87 | 100 | — | — |
| 2026-05-22 | $35.04 | $35.04 | 500 | — | — |
| 2026-05-21 | $35.13 | $35.13 | 200 | — | — |
| 2026-05-20 | $35.25 | $35.25 | 3,700 | — | — |
| 2026-05-19 | $36.13 | $36.13 | 400 | — | — |
| 2026-05-18 | $35.79 | $35.79 | 400 | — | — |
| 2026-05-15 | $35.47 | $35.47 | 300 | — | — |
| 2026-05-14 | $34.72 | $34.72 | 200 | — | — |
| 2026-05-13 | $35.63 | $35.63 | 1,000 | — | — |
| 2026-05-12 | $40.09 | $40.09 | 500 | — | — |
| 2026-05-11 | $37.36 | $37.36 | 300 | — | — |
| 2026-05-08 | $36.17 | $36.17 | 100 | — | — |
| 2026-05-07 | $34.81 | $34.81 | 300 | — | — |
| 2026-05-06 | $34.94 | $34.94 | 100 | — | — |
| 2026-05-05 | $34.46 | $34.46 | 1,200 | — | — |
| 2026-05-04 | $36.00 | $36.00 | 2,200 | — | — |
| 2026-05-01 | $36.25 | $36.25 | 200 | — | — |
| 2026-04-30 | $33.71 | $33.71 | 400 | — | — |
| 2026-04-29 | $33.72 | $33.72 | 3,300 | — | — |
| 2026-04-28 | $30.11 | $30.11 | 300 | — | — |
| 2026-04-27 | $34.13 | $34.13 | 700 | — | — |
| 2026-04-24 | $32.09 | $32.09 | 1,400 | — | — |
| 2026-04-23 | $35.12 | $35.12 | 300 | — | — |
| 2026-04-22 | $33.92 | $33.92 | 200 | — | — |
| 2026-04-21 | $33.64 | $33.64 | 100 | — | — |
| 2026-04-20 | $33.42 | $33.42 | 200 | — | — |
| 2026-04-17 | $33.13 | $33.13 | 200 | — | — |
| 2026-04-16 | $33.69 | $33.69 | 400 | — | — |
| 2026-04-15 | $33.58 | $33.58 | 500 | — | — |
| 2026-04-14 | $33.51 | $33.51 | 1,000 | — | — |
| 2026-04-13 | $33.39 | $33.39 | 1,100 | — | — |
| 2026-04-10 | $32.96 | $32.96 | 500 | — | — |
| 2026-04-09 | $32.87 | $32.87 | 200 | — | — |
| 2026-04-08 | $32.95 | $32.95 | 800 | — | — |
| 2026-04-07 | $33.00 | $33.00 | 5,700 | — | — |
| 2026-04-06 | $33.10 | $33.10 | 1,100 | — | — |
| 2026-04-02 | $33.17 | $33.17 | 6,800 | — | — |
| 2026-04-01 | $32.97 | $32.97 | 100 | — | — |
| 2026-03-31 | $32.97 | $32.97 | 300 | — | — |
| 2026-03-30 | $33.26 | $33.26 | 1,000 | — | — |
| 2026-03-27 | $33.09 | $33.09 | 100 | — | — |
| 2026-03-26 | $32.95 | $32.95 | 1,700 | — | — |
| 2026-03-25 | $32.60 | $32.60 | 7,300 | — | — |
| 2026-03-24 | $32.70 | $32.70 | 1,900 | — | — |
| 2026-03-23 | $32.13 | $32.13 | 900 | — | — |
| 2026-03-20 | $32.84 | $32.84 | 300 | — | — |
| 2026-03-19 | $32.76 | $32.76 | 500 | — | — |
| 2026-03-18 | $32.97 | $32.97 | 2,500 | — | — |
| 2026-03-17 | $32.66 | $32.66 | 5,000 | — | — |
| 2026-03-16 | $32.43 | $32.43 | 300 | — | — |
| 2026-03-13 | $32.74 | $32.74 | 200 | — | — |
| 2026-03-12 | $33.04 | $33.04 | 100 | — | — |
| 2026-03-11 | $32.46 | $32.46 | 100 | — | — |
| 2026-03-10 | $32.05 | $32.05 | 100 | — | — |
| 2026-03-09 | $31.60 | $31.60 | 300 | — | — |
| 2026-03-06 | $31.79 | $31.79 | 400 | — | — |
| 2026-03-05 | $31.05 | $31.05 | 500 | — | — |
| 2026-03-04 | $30.81 | $30.81 | 1,000 | — | — |
| 2026-03-03 | $30.67 | $30.67 | 100 | — | — |
| 2026-03-02 | $30.72 | $30.72 | 200 | — | — |
| 2026-02-27 | $30.28 | $30.28 | 1,500 | — | — |
| 2026-02-26 | $30.20 | $30.20 | 1,600 | — | — |
| 2026-02-25 | $30.12 | $30.12 | 100 | — | — |
| 2026-02-24 | $30.04 | $30.04 | 1,800 | — | — |
| 2026-02-23 | $29.90 | $29.90 | 400 | — | — |
| 2026-02-20 | $29.83 | $29.83 | 400 | — | — |
| 2026-02-19 | $29.64 | $29.64 | 900 | — | — |
| 2026-02-18 | $29.44 | $29.44 | 100 | — | — |
| 2026-02-17 | $28.94 | $28.94 | 1,900 | — | — |
| 2026-02-13 | $29.24 | $29.24 | 700 | — | — |
| 2026-02-12 | $29.25 | $29.25 | 400 | — | — |
| 2026-02-11 | $29.74 | $29.74 | 6,100 | — | — |
| 2026-02-10 | $29.54 | $29.54 | 28,400 | — | — |
| 2026-02-09 | $29.74 | $29.74 | 10,600 | — | — |
| 2026-02-06 | $29.42 | $29.42 | 100 | — | — |
| 2026-02-05 | $29.34 | $29.34 | 500 | — | — |
| 2026-02-04 | $29.45 | $29.45 | 1,200 | — | — |
| 2026-02-03 | $29.54 | $29.54 | 200 | — | — |
| 2026-02-02 | $28.86 | $28.86 | 1,800 | — | — |
| 2026-01-30 | $29.72 | $29.72 | 1,000 | — | — |
| 2026-01-29 | $32.49 | $32.49 | 500 | — | — |
| 2026-01-28 | $30.03 | $30.03 | 400 | — | — |
| 2026-01-27 | $29.80 | $29.80 | 1,700 | — | — |
| 2026-01-26 | $29.55 | $29.55 | 1,100 | — | — |
| 2026-01-23 | $28.87 | $28.87 | 1,200 | — | — |
| 2026-01-22 | $29.06 | $29.06 | 1,300 | — | — |
| 2026-01-21 | $28.97 | $28.97 | 100 | — | — |
| 2026-01-20 | $28.78 | $28.78 | 1,200 | — | — |
| 2026-01-16 | $28.71 | $28.71 | 100 | — | — |
| 2026-01-15 | $28.79 | $28.79 | 100 | — | — |
| 2026-01-14 | $28.93 | $28.93 | 500 | — | — |
| 2026-01-13 | $28.93 | $28.93 | 100 | — | — |
| 2026-01-12 | $28.80 | $28.80 | 100 | — | — |
| 2026-01-09 | $28.56 | $28.56 | 100 | — | — |
| 2026-01-08 | $28.50 | $28.50 | 100 | — | — |
| 2026-01-07 | $28.34 | $28.34 | 1,300 | — | — |
| 2026-01-06 | $28.57 | $28.57 | 100 | — | — |
| 2026-01-05 | $28.52 | $28.52 | 1,100 | — | — |
| 2026-01-02 | $27.89 | $27.89 | 300 | — | — |