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
- 2015-07-30 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 | — | — | — | $33.22 | 579 |
| 2026-09-03 | — | — | — | $33.99 | 807 |
| 2026-09-02 | — | — | — | $33.04 | 2,857 |
| 2026-09-01 | — | — | — | $31.96 | 1,856 |
| 2026-08-31 | — | — | — | $32.72 | 504 |
| 2026-08-28 | — | — | — | $33.28 | 2,044 |
| 2026-08-27 | $32.80 | $32.80 | 58,400 | $33.02 | 1,429 |
| 2026-08-26 | $33.57 | $33.57 | 117,200 | $33.10 | 2,999 |
| 2026-08-25 | $33.91 | $33.91 | 59,300 | $33.34 | 4,040 |
| 2026-08-24 | $33.89 | $33.89 | 18,000 | $33.03 | 1,243 |
| 2026-08-21 | $33.26 | $33.26 | 26,700 | $32.90 | 628 |
| 2026-08-20 | $33.08 | $33.08 | 62,700 | $32.30 | 2,067 |
| 2026-08-19 | $32.90 | $32.90 | 22,600 | $32.45 | 999 |
| 2026-08-18 | $31.48 | $31.48 | 70,300 | $30.87 | 1,739 |
| 2026-08-17 | $31.31 | $31.31 | 38,800 | $29.56 | 1,268 |
| 2026-08-14 | $30.12 | $30.12 | 74,800 | $30.44 | 4,748 |
| 2026-08-13 | $30.85 | $30.85 | 35,400 | $31.95 | 2,374 |
| 2026-08-12 | $31.78 | $31.78 | 50,500 | $33.65 | 1,000 |
| 2026-08-11 | $33.04 | $33.04 | 170,800 | $35.39 | 6,524 |
| 2026-08-10 | $34.29 | $34.29 | 97,700 | $34.22 | 5,533 |
| 2026-08-07 | $35.37 | $35.37 | 147,500 | $34.75 | 3,865 |
| 2026-08-06 | $34.61 | $34.61 | 140,000 | $34.60 | 7,088 |
| 2026-08-05 | $34.39 | $34.39 | 102,700 | $32.15 | 3,130 |
| 2026-08-04 | $32.06 | $32.06 | 63,400 | $33.15 | 1,354 |
| 2026-08-03 | $32.39 | $32.39 | 171,200 | $31.94 | 4,665 |
| 2026-07-31 | $32.35 | $32.35 | 136,800 | $33.35 | 3,543 |
| 2026-07-30 | $32.68 | $32.68 | 65,700 | $32.22 | 1,759 |
| 2026-07-29 | $31.48 | $31.48 | 215,400 | $31.75 | 3,802 |
| 2026-07-28 | $31.08 | $31.08 | 101,100 | $31.43 | 2,991 |
| 2026-07-27 | $31.02 | $31.02 | 63,300 | $31.07 | 5,115 |
| 2026-07-24 | $30.73 | $30.73 | 176,000 | $32.07 | 3,071 |
| 2026-07-23 | $31.66 | $31.66 | 156,600 | $32.18 | 6,695 |
| 2026-07-22 | $31.67 | $31.67 | 59,400 | $33.20 | 1,664 |
| 2026-07-21 | $32.91 | $32.91 | 73,600 | $31.93 | 1,165 |
| 2026-07-20 | $32.38 | $32.38 | 114,800 | $33.74 | 1,154 |
| 2026-07-17 | $32.88 | $32.88 | 77,100 | — | — |
| 2026-07-16 | $32.29 | $32.29 | 114,300 | — | — |
| 2026-07-15 | $32.69 | $32.69 | 124,300 | — | — |
| 2026-07-14 | $31.88 | $31.88 | 59,900 | — | — |
| 2026-07-13 | $31.58 | $31.58 | 42,000 | — | — |
| 2026-07-10 | $33.49 | $33.49 | 54,500 | — | — |
| 2026-07-09 | $33.44 | $33.44 | 29,000 | — | — |
| 2026-07-08 | $34.63 | $34.63 | 71,000 | — | — |
| 2026-07-07 | $34.12 | $34.12 | 89,500 | — | — |
| 2026-07-06 | $34.54 | $34.54 | 29,900 | — | — |
| 2026-07-02 | $35.40 | $35.40 | 61,000 | — | — |
| 2026-07-01 | $35.05 | $35.05 | 50,900 | — | — |
| 2026-06-30 | $37.65 | $37.65 | 93,300 | — | — |
| 2026-06-29 | $36.27 | $36.27 | 79,900 | — | — |
| 2026-06-26 | $35.08 | $35.08 | 94,200 | — | — |
| 2026-06-25 | $36.82 | $36.82 | 82,400 | — | — |
| 2026-06-24 | $35.74 | $35.74 | 60,200 | — | — |
| 2026-06-23 | $35.33 | $35.33 | 41,800 | — | — |
| 2026-06-22 | $33.92 | $33.92 | 42,300 | — | — |
| 2026-06-18 | $35.04 | $35.04 | 56,200 | — | — |
| 2026-06-17 | $33.92 | $33.92 | 78,200 | — | — |
| 2026-06-16 | $32.24 | $32.24 | 78,500 | — | — |
| 2026-06-15 | $33.54 | $33.54 | 52,200 | — | — |
| 2026-06-12 | $32.76 | $32.76 | 60,700 | — | — |
| 2026-06-11 | $31.59 | $31.59 | 31,000 | — | — |
| 2026-06-10 | $30.44 | $30.44 | 17,400 | — | — |
| 2026-06-09 | $31.77 | $31.77 | 12,700 | — | — |
| 2026-06-08 | $32.06 | $32.06 | 15,500 | — | — |
| 2026-06-05 | $32.14 | $32.14 | 40,000 | — | — |
| 2026-06-04 | $34.35 | $34.35 | 35,600 | — | — |
| 2026-06-03 | $32.94 | $32.94 | 23,500 | — | — |
| 2026-06-02 | $33.00 | $33.00 | 24,100 | — | — |
| 2026-06-01 | $34.30 | $34.30 | 59,600 | — | — |
| 2026-05-29 | $33.35 | $33.35 | 21,400 | — | — |
| 2026-05-28 | $33.50 | $33.50 | 28,900 | — | — |
| 2026-05-27 | $33.72 | $33.72 | 46,100 | — | — |
| 2026-05-26 | $33.16 | $33.16 | 58,200 | — | — |
| 2026-05-22 | $34.40 | $34.40 | 60,600 | — | — |
| 2026-05-21 | $35.50 | $35.50 | 25,100 | — | — |
| 2026-05-20 | $36.60 | $36.60 | 54,700 | — | — |
| 2026-05-19 | $36.49 | $36.49 | 65,400 | — | — |
| 2026-05-18 | $35.49 | $35.49 | 45,100 | — | — |
| 2026-05-15 | $35.70 | $35.70 | 46,200 | — | — |
| 2026-05-14 | $38.43 | $38.43 | 147,600 | — | — |
| 2026-05-13 | $31.67 | $31.67 | 43,000 | — | — |
| 2026-05-12 | $32.11 | $32.11 | 24,800 | — | — |
| 2026-05-11 | $30.46 | $30.46 | 21,300 | — | — |
| 2026-05-08 | $30.68 | $30.68 | 22,400 | — | — |
| 2026-05-07 | $31.04 | $31.04 | 33,800 | — | — |
| 2026-05-06 | $31.68 | $31.68 | 17,200 | — | — |
| 2026-05-05 | $31.80 | $31.80 | 24,000 | — | — |
| 2026-05-04 | $32.50 | $32.50 | 26,800 | — | — |
| 2026-05-01 | $31.68 | $31.68 | 33,700 | — | — |
| 2026-04-30 | $32.24 | $32.24 | 26,200 | — | — |
| 2026-04-29 | $31.27 | $31.27 | 56,400 | — | — |
| 2026-04-28 | $31.97 | $31.97 | 105,100 | — | — |
| 2026-04-27 | $29.40 | $29.40 | 104,600 | — | — |
| 2026-04-24 | $32.76 | $32.76 | 129,100 | — | — |
| 2026-04-23 | $34.85 | $34.85 | 88,500 | — | — |
| 2026-04-22 | $40.45 | $40.45 | 126,100 | — | — |
| 2026-04-21 | $38.50 | $38.50 | 69,100 | — | — |
| 2026-04-20 | $37.75 | $37.75 | 27,900 | — | — |
| 2026-04-17 | $38.12 | $38.12 | 30,400 | — | — |
| 2026-04-16 | $36.75 | $36.75 | 32,400 | — | — |
| 2026-04-15 | $37.72 | $37.72 | 38,600 | — | — |
| 2026-04-14 | $38.33 | $38.33 | 18,400 | — | — |
| 2026-04-13 | $37.10 | $37.10 | 85,800 | — | — |
| 2026-04-10 | $36.56 | $36.56 | 38,600 | — | — |
| 2026-04-09 | $37.30 | $37.30 | 61,700 | — | — |
| 2026-04-08 | $38.46 | $38.46 | 79,700 | — | — |
| 2026-04-07 | $38.25 | $38.25 | 92,300 | — | — |
| 2026-04-06 | $39.54 | $39.54 | 49,200 | — | — |
| 2026-04-02 | $41.17 | $41.17 | 41,000 | — | — |
| 2026-04-01 | $40.53 | $40.53 | 30,300 | — | — |
| 2026-03-31 | $39.66 | $39.66 | 54,600 | — | — |
| 2026-03-30 | $36.70 | $36.70 | 29,900 | — | — |
| 2026-03-27 | $38.51 | $38.51 | 32,900 | — | — |
| 2026-03-26 | $37.80 | $37.80 | 19,400 | — | — |
| 2026-03-25 | $38.30 | $38.30 | 68,400 | — | — |
| 2026-03-24 | $36.21 | $36.21 | 130,700 | — | — |
| 2026-03-23 | $37.28 | $37.28 | 41,500 | — | — |
| 2026-03-20 | $36.00 | $36.00 | 30,600 | — | — |
| 2026-03-19 | $35.97 | $35.97 | 16,700 | — | — |
| 2026-03-18 | $36.30 | $36.30 | 43,100 | — | — |
| 2026-03-17 | $36.70 | $36.70 | 27,100 | — | — |
| 2026-03-16 | $38.13 | $38.13 | 61,400 | — | — |
| 2026-03-13 | $33.28 | $33.28 | 143,900 | — | — |
| 2026-03-12 | $33.71 | $33.71 | 160,900 | — | — |
| 2026-03-11 | $35.10 | $35.10 | 137,900 | — | — |
| 2026-03-10 | $35.02 | $35.02 | 104,900 | — | — |
| 2026-03-09 | $36.52 | $36.52 | 58,400 | — | — |
| 2026-03-06 | $35.41 | $35.41 | 85,400 | — | — |
| 2026-03-05 | $37.22 | $37.22 | 75,900 | — | — |
| 2026-03-04 | $36.00 | $36.00 | 42,100 | — | — |
| 2026-03-03 | $34.67 | $34.67 | 80,400 | — | — |
| 2026-03-02 | $35.60 | $35.60 | 54,300 | — | — |
| 2026-02-27 | $38.16 | $38.16 | 46,100 | — | — |
| 2026-02-26 | $39.32 | $39.32 | 33,100 | — | — |
| 2026-02-25 | $38.51 | $38.51 | 45,500 | — | — |
| 2026-02-24 | $39.83 | $39.83 | 54,600 | — | — |
| 2026-02-23 | $35.13 | $35.13 | 15,900 | — | — |
| 2026-02-20 | $34.30 | $34.30 | 17,800 | — | — |
| 2026-02-19 | $35.31 | $35.31 | 16,200 | — | — |
| 2026-02-18 | $37.23 | $37.23 | 28,600 | — | — |
| 2026-02-17 | $36.92 | $36.92 | 27,700 | — | — |
| 2026-02-13 | $33.87 | $33.87 | 5,500 | — | — |
| 2026-02-12 | $36.49 | $36.49 | 30,400 | — | — |
| 2026-02-11 | $34.39 | $34.39 | 14,700 | — | — |
| 2026-02-10 | $35.14 | $35.14 | 56,900 | — | — |
| 2026-02-09 | $31.66 | $31.66 | 20,100 | — | — |
| 2026-02-06 | $29.02 | $29.02 | 26,100 | — | — |
| 2026-02-05 | $31.01 | $31.01 | 35,600 | — | — |
| 2026-02-04 | $36.41 | $36.41 | 18,800 | — | — |
| 2026-02-03 | $41.19 | $41.19 | 48,500 | — | — |
| 2026-02-02 | $38.31 | $38.31 | 30,300 | — | — |
| 2026-01-30 | $35.41 | $35.41 | 32,700 | — | — |
| 2026-01-29 | $34.15 | $34.15 | 9,200 | — | — |
| 2026-01-28 | $34.04 | $34.04 | 2,800 | — | — |
| 2026-01-27 | $34.01 | $34.01 | 5,700 | — | — |
| 2026-01-26 | $33.86 | $33.86 | 10,500 | — | — |
| 2026-01-23 | $34.11 | $34.11 | 19,000 | — | — |
| 2026-01-22 | $33.54 | $33.54 | 7,100 | — | — |
| 2026-01-21 | $33.05 | $33.05 | 5,800 | — | — |
| 2026-01-20 | $32.10 | $32.10 | 20,400 | — | — |
| 2026-01-16 | $35.59 | $35.59 | 22,300 | — | — |
| 2026-01-15 | $37.25 | $37.25 | 15,800 | — | — |
| 2026-01-14 | $40.01 | $40.01 | 68,800 | — | — |
| 2026-01-13 | $37.32 | $37.32 | 28,300 | — | — |
| 2026-01-12 | $34.12 | $34.12 | 26,400 | — | — |
| 2026-01-09 | $35.58 | $35.58 | 30,200 | — | — |
| 2026-01-08 | $41.06 | $41.06 | 15,500 | — | — |
| 2026-01-07 | $41.99 | $41.99 | 39,900 | — | — |
| 2026-01-06 | $42.72 | $42.72 | 30,500 | — | — |
| 2026-01-05 | $42.38 | $42.38 | 25,300 | — | — |
| 2026-01-02 | $39.60 | $39.60 | 23,200 | — | — |