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
- 2016-06-30 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 | — | — | — | $37.20 | 2,417 |
| 2026-09-03 | — | — | — | $37.08 | 1,765 |
| 2026-09-02 | — | — | — | $37.00 | 3,178 |
| 2026-09-01 | — | — | — | $36.65 | 3,957 |
| 2026-08-31 | — | — | — | $36.56 | 2,074 |
| 2026-08-28 | — | — | — | $36.87 | 3,415 |
| 2026-08-27 | $36.89 | $83.61 | 45,300 | $37.31 | 1,924 |
| 2026-08-26 | $37.34 | $84.63 | 68,300 | $37.34 | 1,869 |
| 2026-08-25 | $37.67 | $85.38 | 48,400 | $37.28 | 1,665 |
| 2026-08-24 | $37.32 | $84.59 | 55,100 | $37.31 | 1,658 |
| 2026-08-21 | $37.15 | $84.20 | 85,000 | $37.40 | 1,320 |
| 2026-08-20 | $37.03 | $83.93 | 104,400 | $36.61 | 2,810 |
| 2026-08-19 | $36.87 | $83.21 | 91,400 | $36.55 | 3,369 |
| 2026-08-18 | $36.11 | $81.49 | 86,500 | $36.64 | 1,618 |
| 2026-08-17 | $36.37 | $82.08 | 74,700 | $36.54 | 1,950 |
| 2026-08-14 | $37.11 | $83.75 | 133,100 | $37.28 | 3,072 |
| 2026-08-13 | $36.58 | $82.55 | 100,200 | $36.98 | 4,389 |
| 2026-08-12 | $36.27 | $81.85 | 187,100 | $36.62 | 9,660 |
| 2026-08-11 | $35.10 | $79.21 | 154,000 | $36.29 | 7,646 |
| 2026-08-10 | $35.86 | $80.93 | 121,600 | $36.21 | 4,697 |
| 2026-08-07 | $36.07 | $81.40 | 80,800 | $35.43 | 2,925 |
| 2026-08-06 | $35.46 | $80.02 | 103,700 | $35.77 | 4,716 |
| 2026-08-05 | $35.06 | $79.12 | 96,200 | $34.84 | 2,478 |
| 2026-08-04 | $35.12 | $79.26 | 98,800 | $34.95 | 2,625 |
| 2026-08-03 | $35.27 | $79.59 | 70,000 | $35.54 | 1,958 |
| 2026-07-31 | $35.50 | $80.11 | 78,700 | $35.81 | 1,528 |
| 2026-07-30 | $35.67 | $80.50 | 69,600 | $36.20 | 4,196 |
| 2026-07-29 | $36.94 | $83.36 | 63,500 | $37.34 | 1,902 |
| 2026-07-28 | $37.35 | $84.29 | 46,800 | $37.40 | 1,047 |
| 2026-07-27 | $37.31 | $84.20 | 60,800 | $37.49 | 3,273 |
| 2026-07-24 | $37.57 | $84.78 | 56,300 | $37.48 | 2,294 |
| 2026-07-23 | $37.37 | $84.33 | 96,000 | $36.88 | 3,241 |
| 2026-07-22 | $37.12 | $83.77 | 88,700 | $37.73 | 4,875 |
| 2026-07-21 | $37.92 | $85.57 | 83,900 | $37.20 | 4,175 |
| 2026-07-20 | $37.04 | $83.59 | 73,500 | $37.72 | 3,776 |
| 2026-07-17 | $37.90 | $85.17 | 75,900 | — | — |
| 2026-07-16 | $38.07 | $85.55 | 79,300 | — | — |
| 2026-07-15 | $36.69 | $82.45 | 69,800 | — | — |
| 2026-07-14 | $36.81 | $82.72 | 44,200 | — | — |
| 2026-07-13 | $36.74 | $82.56 | 73,800 | — | — |
| 2026-07-10 | $36.32 | $81.62 | 44,900 | — | — |
| 2026-07-09 | $36.40 | $81.80 | 68,400 | — | — |
| 2026-07-08 | $36.59 | $82.22 | 88,700 | — | — |
| 2026-07-07 | $37.56 | $84.40 | 79,300 | — | — |
| 2026-07-06 | $37.33 | $83.89 | 67,500 | — | — |
| 2026-07-02 | $37.97 | $85.33 | 70,600 | — | — |
| 2026-07-01 | $38.10 | $85.62 | 95,200 | — | — |
| 2026-06-30 | $37.52 | $84.31 | 75,700 | — | — |
| 2026-06-29 | $37.56 | $84.40 | 86,800 | — | — |
| 2026-06-26 | $37.27 | $83.75 | 288,600 | — | — |
| 2026-06-25 | $36.12 | $81.17 | 47,300 | — | — |
| 2026-06-24 | $36.22 | $81.39 | 171,700 | — | — |
| 2026-06-23 | $35.77 | $80.38 | 95,600 | — | — |
| 2026-06-22 | $35.07 | $78.81 | 87,300 | — | — |
| 2026-06-18 | $35.10 | $78.52 | 257,600 | — | — |
| 2026-06-17 | $34.96 | $78.20 | 135,700 | — | — |
| 2026-06-16 | $35.94 | $80.40 | 103,900 | — | — |
| 2026-06-15 | $36.31 | $81.22 | 179,200 | — | — |
| 2026-06-12 | $37.08 | $82.95 | 123,300 | — | — |
| 2026-06-11 | $37.19 | $83.19 | 110,900 | — | — |
| 2026-06-10 | $37.00 | $82.77 | 133,600 | — | — |
| 2026-06-09 | $37.07 | $82.92 | 154,500 | — | — |
| 2026-06-08 | $36.01 | $80.55 | 114,500 | — | — |
| 2026-06-05 | $35.90 | $80.31 | 117,800 | — | — |
| 2026-06-04 | $35.81 | $80.11 | 127,900 | — | — |
| 2026-06-03 | $34.87 | $78.00 | 185,700 | — | — |
| 2026-06-02 | $35.59 | $79.61 | 115,100 | — | — |
| 2026-06-01 | $35.18 | $78.70 | 175,800 | — | — |
| 2026-05-29 | $36.04 | $80.62 | 130,200 | — | — |
| 2026-05-28 | $36.55 | $81.76 | 155,400 | — | — |
| 2026-05-27 | $36.63 | $81.94 | 161,100 | — | — |
| 2026-05-26 | $36.87 | $82.48 | 189,600 | — | — |
| 2026-05-22 | $37.42 | $83.71 | 217,300 | — | — |
| 2026-05-21 | $37.45 | $83.77 | 306,400 | — | — |
| 2026-05-20 | $36.25 | $81.09 | 281,100 | — | — |
| 2026-05-19 | $34.34 | $76.26 | 155,200 | — | — |
| 2026-05-18 | $34.11 | $75.75 | 214,700 | — | — |
| 2026-05-15 | $33.53 | $74.46 | 113,700 | — | — |
| 2026-05-14 | $34.58 | $76.79 | 113,400 | — | — |
| 2026-05-13 | $34.32 | $76.21 | 276,000 | — | — |
| 2026-05-12 | $34.11 | $75.75 | 422,300 | — | — |
| 2026-05-11 | $33.54 | $74.48 | 656,700 | — | — |
| 2026-05-08 | $33.99 | $75.48 | 285,000 | — | — |
| 2026-05-07 | $32.30 | $71.73 | 751,600 | — | — |
| 2026-05-06 | $35.59 | $79.03 | 106,200 | — | — |
| 2026-05-05 | $35.36 | $78.52 | 62,600 | — | — |
| 2026-05-04 | $34.96 | $77.63 | 84,400 | — | — |
| 2026-05-01 | $35.47 | $78.77 | 73,000 | — | — |
| 2026-04-30 | $35.07 | $77.88 | 80,100 | — | — |
| 2026-04-29 | $35.03 | $77.79 | 52,300 | — | — |
| 2026-04-28 | $35.83 | $79.57 | 56,600 | — | — |
| 2026-04-27 | $35.40 | $78.61 | 94,800 | — | — |
| 2026-04-24 | $35.77 | $79.43 | 55,300 | — | — |
| 2026-04-23 | $35.13 | $78.01 | 47,600 | — | — |
| 2026-04-22 | $34.82 | $77.32 | 105,100 | — | — |
| 2026-04-21 | $35.19 | $78.15 | 115,200 | — | — |
| 2026-04-20 | $36.10 | $80.17 | 95,500 | — | — |
| 2026-04-17 | $36.31 | $80.08 | 89,300 | — | — |
| 2026-04-16 | $35.81 | $78.97 | 54,400 | — | — |
| 2026-04-15 | $35.50 | $78.29 | 62,300 | — | — |
| 2026-04-14 | $35.34 | $77.94 | 195,000 | — | — |
| 2026-04-13 | $35.43 | $78.14 | 46,000 | — | — |
| 2026-04-10 | $35.68 | $78.69 | 72,500 | — | — |
| 2026-04-09 | $35.44 | $78.16 | 96,100 | — | — |
| 2026-04-08 | $34.41 | $75.89 | 54,600 | — | — |
| 2026-04-07 | $33.77 | $74.48 | 53,100 | — | — |
| 2026-04-06 | $33.40 | $73.66 | 72,700 | — | — |
| 2026-04-02 | $33.24 | $73.31 | 99,700 | — | — |
| 2026-04-01 | $32.95 | $72.67 | 89,800 | — | — |
| 2026-03-31 | $33.08 | $72.95 | 130,700 | — | — |
| 2026-03-30 | $32.85 | $72.45 | 89,600 | — | — |
| 2026-03-27 | $32.30 | $71.23 | 87,000 | — | — |
| 2026-03-26 | $33.20 | $73.22 | 137,200 | — | — |
| 2026-03-25 | $33.18 | $73.17 | 128,300 | — | — |
| 2026-03-24 | $33.35 | $73.55 | 103,400 | — | — |
| 2026-03-23 | $33.84 | $74.63 | 128,400 | — | — |
| 2026-03-20 | $32.62 | $71.94 | 226,600 | — | — |
| 2026-03-19 | $34.33 | $75.16 | 206,000 | — | — |
| 2026-03-18 | $34.12 | $74.70 | 128,300 | — | — |
| 2026-03-17 | $35.00 | $76.63 | 129,400 | — | — |
| 2026-03-16 | $34.27 | $75.03 | 110,800 | — | — |
| 2026-03-13 | $33.60 | $73.56 | 182,900 | — | — |
| 2026-03-12 | $34.31 | $75.12 | 120,100 | — | — |
| 2026-03-11 | $34.83 | $76.25 | 91,600 | — | — |
| 2026-03-10 | $36.01 | $78.84 | 242,000 | — | — |
| 2026-03-09 | $35.78 | $78.33 | 206,000 | — | — |
| 2026-03-06 | $35.74 | $78.25 | 92,300 | — | — |
| 2026-03-05 | $36.19 | $79.23 | 214,000 | — | — |
| 2026-03-04 | $36.29 | $79.45 | 223,400 | — | — |
| 2026-03-03 | $36.24 | $79.34 | 146,700 | — | — |
| 2026-03-02 | $35.77 | $78.31 | 322,600 | — | — |
| 2026-02-27 | $34.63 | $75.82 | 210,800 | — | — |
| 2026-02-26 | $36.60 | $80.13 | 114,800 | — | — |
| 2026-02-25 | $37.20 | $81.44 | 75,700 | — | — |
| 2026-02-24 | $36.24 | $79.34 | 88,100 | — | — |
| 2026-02-23 | $35.90 | $78.60 | 46,200 | — | — |
| 2026-02-20 | $35.98 | $78.77 | 72,700 | — | — |
| 2026-02-19 | $35.99 | $78.79 | 130,400 | — | — |
| 2026-02-18 | $35.84 | $78.47 | 86,900 | — | — |
| 2026-02-17 | $36.50 | $79.91 | 77,400 | — | — |
| 2026-02-13 | $36.07 | $78.97 | 105,100 | — | — |
| 2026-02-12 | $36.16 | $79.17 | 120,300 | — | — |
| 2026-02-11 | $36.75 | $80.46 | 75,600 | — | — |
| 2026-02-10 | $36.45 | $79.80 | 93,200 | — | — |
| 2026-02-09 | $36.44 | $79.78 | 67,700 | — | — |
| 2026-02-06 | $36.63 | $80.19 | 78,700 | — | — |
| 2026-02-05 | $36.71 | $80.37 | 94,400 | — | — |
| 2026-02-04 | $35.88 | $78.55 | 81,000 | — | — |
| 2026-02-03 | $35.64 | $78.03 | 62,900 | — | — |
| 2026-02-02 | $34.78 | $76.14 | 72,600 | — | — |
| 2026-01-30 | $34.54 | $75.62 | 91,400 | — | — |
| 2026-01-29 | $34.24 | $74.96 | 77,300 | — | — |
| 2026-01-28 | $33.93 | $74.28 | 92,000 | — | — |
| 2026-01-27 | $34.96 | $76.54 | 53,600 | — | — |
| 2026-01-26 | $35.23 | $77.13 | 56,500 | — | — |
| 2026-01-23 | $35.35 | $77.39 | 38,900 | — | — |
| 2026-01-22 | $35.49 | $77.70 | 55,600 | — | — |
| 2026-01-21 | $36.01 | $78.84 | 59,000 | — | — |
| 2026-01-20 | $35.92 | $78.64 | 58,200 | — | — |
| 2026-01-16 | $36.11 | $79.06 | 70,000 | — | — |
| 2026-01-15 | $36.07 | $78.97 | 72,100 | — | — |
| 2026-01-14 | $35.56 | $77.85 | 55,900 | — | — |
| 2026-01-13 | $35.05 | $76.74 | 64,200 | — | — |
| 2026-01-12 | $35.31 | $77.30 | 53,900 | — | — |
| 2026-01-09 | $35.28 | $77.24 | 106,200 | — | — |
| 2026-01-08 | $34.86 | $76.32 | 89,600 | — | — |
| 2026-01-07 | $34.90 | $76.41 | 72,900 | — | — |
| 2026-01-06 | $34.29 | $75.07 | 69,900 | — | — |
| 2026-01-05 | $34.19 | $74.85 | 120,800 | — | — |
| 2026-01-02 | $33.89 | $74.20 | 83,400 | — | — |