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
- 2011-10-06 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 | — | — | — | $20.55 | 103,760 |
| 2026-09-03 | — | — | — | $21.05 | 99,277 |
| 2026-09-02 | — | — | — | $20.64 | 73,579 |
| 2026-09-01 | — | — | — | $19.48 | 98,898 |
| 2026-08-31 | — | — | — | $20.11 | 60,306 |
| 2026-08-28 | — | — | — | $20.26 | 82,630 |
| 2026-08-27 | $20.45 | $20.45 | 6,124,800 | $20.84 | 139,886 |
| 2026-08-26 | $20.31 | $20.31 | 5,541,900 | $19.97 | 143,580 |
| 2026-08-25 | $19.73 | $19.73 | 4,023,900 | $18.88 | 91,496 |
| 2026-08-24 | $19.56 | $19.56 | 3,541,400 | $19.89 | 91,664 |
| 2026-08-21 | $19.03 | $19.03 | 3,714,100 | $19.19 | 92,231 |
| 2026-08-20 | $18.95 | $18.95 | 5,213,200 | $19.16 | 164,570 |
| 2026-08-19 | $19.19 | $19.19 | 5,796,100 | $20.25 | 188,405 |
| 2026-08-18 | $19.62 | $19.62 | 4,295,500 | $18.93 | 140,208 |
| 2026-08-17 | $18.68 | $18.68 | 4,707,100 | $18.67 | 122,096 |
| 2026-08-14 | $19.35 | $19.35 | 4,007,600 | $19.67 | 148,268 |
| 2026-08-13 | $19.61 | $19.61 | 5,832,800 | $19.98 | 165,052 |
| 2026-08-12 | $20.73 | $20.73 | 2,500,900 | $21.08 | 70,912 |
| 2026-08-11 | $20.45 | $20.45 | 3,447,900 | $20.83 | 126,721 |
| 2026-08-10 | $20.71 | $20.71 | 6,060,300 | $20.75 | 162,900 |
| 2026-08-07 | $19.12 | $19.12 | 3,888,100 | $19.32 | 99,299 |
| 2026-08-06 | $18.74 | $18.74 | 6,248,100 | $19.12 | 165,874 |
| 2026-08-05 | $19.19 | $19.19 | 3,933,000 | $19.27 | 126,720 |
| 2026-08-04 | $19.29 | $19.29 | 6,465,200 | $19.32 | 90,761 |
| 2026-08-03 | $20.69 | $20.69 | 3,036,700 | $20.58 | 43,689 |
| 2026-07-31 | $20.52 | $20.52 | 3,129,200 | $20.24 | 40,173 |
| 2026-07-30 | $20.27 | $20.27 | 6,170,700 | $19.85 | 179,561 |
| 2026-07-29 | $19.94 | $19.94 | 3,448,300 | $19.63 | 52,176 |
| 2026-07-28 | $19.47 | $19.47 | 5,572,900 | $20.25 | 54,134 |
| 2026-07-27 | $20.74 | $20.74 | 5,331,400 | $21.23 | 48,472 |
| 2026-07-24 | $22.59 | $22.59 | 3,649,800 | $23.75 | 43,933 |
| 2026-07-23 | $22.90 | $22.90 | 3,297,500 | $23.00 | 31,476 |
| 2026-07-22 | $22.85 | $22.85 | 3,700,200 | $22.31 | 46,168 |
| 2026-07-21 | $21.96 | $21.96 | 3,480,100 | $21.75 | 104,784 |
| 2026-07-20 | $21.51 | $21.51 | 3,339,000 | $21.83 | 105,894 |
| 2026-07-17 | $22.41 | $22.41 | 2,572,300 | — | — |
| 2026-07-16 | $22.00 | $22.00 | 5,768,000 | — | — |
| 2026-07-15 | $22.60 | $22.60 | 3,822,700 | — | — |
| 2026-07-14 | $22.33 | $22.33 | 3,948,200 | — | — |
| 2026-07-13 | $21.86 | $21.86 | 5,452,800 | — | — |
| 2026-07-10 | $22.68 | $22.68 | 7,623,900 | — | — |
| 2026-07-09 | $23.68 | $23.68 | 9,665,600 | — | — |
| 2026-07-08 | $26.77 | $26.77 | 3,117,100 | — | — |
| 2026-07-07 | $27.30 | $27.30 | 3,712,500 | — | — |
| 2026-07-06 | $26.65 | $26.65 | 3,064,000 | — | — |
| 2026-07-02 | $26.44 | $26.44 | 3,244,000 | — | — |
| 2026-07-01 | $26.48 | $26.48 | 3,746,200 | — | — |
| 2026-06-30 | $27.44 | $27.44 | 4,412,900 | — | — |
| 2026-06-29 | $26.44 | $26.44 | 5,412,300 | — | — |
| 2026-06-26 | $28.66 | $28.66 | 3,225,700 | — | — |
| 2026-06-25 | $28.15 | $28.15 | 3,609,200 | — | — |
| 2026-06-24 | $28.12 | $28.12 | 2,886,100 | — | — |
| 2026-06-23 | $27.00 | $27.00 | 3,053,800 | — | — |
| 2026-06-22 | $28.36 | $28.36 | 1,898,500 | — | — |
| 2026-06-18 | $28.31 | $28.31 | 2,934,300 | — | — |
| 2026-06-17 | $27.55 | $27.55 | 3,277,500 | — | — |
| 2026-06-16 | $28.33 | $28.33 | 2,561,200 | — | — |
| 2026-06-15 | $26.81 | $26.81 | 2,786,700 | — | — |
| 2026-06-12 | $26.76 | $26.76 | 2,664,500 | — | — |
| 2026-06-11 | $26.11 | $26.11 | 4,614,000 | — | — |
| 2026-06-10 | $27.90 | $27.90 | 2,361,700 | — | — |
| 2026-06-09 | $27.26 | $27.26 | 2,941,000 | — | — |
| 2026-06-08 | $27.22 | $27.22 | 2,884,100 | — | — |
| 2026-06-05 | $28.62 | $28.62 | 3,628,400 | — | — |
| 2026-06-04 | $30.92 | $30.92 | 4,441,200 | — | — |
| 2026-06-03 | $28.96 | $28.96 | 3,464,400 | — | — |
| 2026-06-02 | $27.76 | $27.76 | 3,939,800 | — | — |
| 2026-06-01 | $28.10 | $28.10 | 3,960,100 | — | — |
| 2026-05-29 | $30.03 | $30.03 | 4,663,100 | — | — |
| 2026-05-28 | $29.91 | $29.91 | 6,880,500 | — | — |
| 2026-05-27 | $26.52 | $26.52 | 4,810,050 | — | — |
| 2026-05-26 | $25.34 | $25.34 | 4,556,200 | — | — |
| 2026-05-22 | $25.48 | $25.48 | 6,681,500 | — | — |
| 2026-05-21 | $27.34 | $27.34 | 4,221,150 | — | — |
| 2026-05-20 | $28.12 | $28.12 | 4,902,750 | — | — |
| 2026-05-19 | $30.16 | $30.16 | 5,056,700 | — | — |
| 2026-05-18 | $28.42 | $28.42 | 3,370,200 | — | — |
| 2026-05-15 | $27.36 | $27.36 | 2,529,500 | — | — |
| 2026-05-14 | $26.82 | $26.82 | 4,362,250 | — | — |
| 2026-05-13 | $26.12 | $26.12 | 3,579,800 | — | — |
| 2026-05-12 | $26.00 | $26.00 | 5,249,200 | — | — |
| 2026-05-11 | $27.40 | $27.40 | 3,607,050 | — | — |
| 2026-05-08 | $25.28 | $25.28 | 3,676,900 | — | — |
| 2026-05-07 | $25.84 | $25.84 | 4,905,900 | — | — |
| 2026-05-06 | $25.18 | $25.18 | 4,128,300 | — | — |
| 2026-05-05 | $26.16 | $26.16 | 4,308,100 | — | — |
| 2026-05-04 | $27.68 | $27.68 | 3,800,000 | — | — |
| 2026-05-01 | $26.60 | $26.60 | 3,198,800 | — | — |
| 2026-04-30 | $25.92 | $25.92 | 5,200,900 | — | — |
| 2026-04-29 | $24.28 | $24.28 | 4,314,550 | — | — |
| 2026-04-28 | $25.12 | $25.12 | 3,626,700 | — | — |
| 2026-04-27 | $25.80 | $25.80 | 4,210,750 | — | — |
| 2026-04-24 | $25.10 | $25.10 | 4,427,750 | — | — |
| 2026-04-23 | $25.78 | $25.78 | 7,322,900 | — | — |
| 2026-04-22 | $27.52 | $27.52 | 2,863,400 | — | — |
| 2026-04-21 | $27.48 | $27.48 | 2,866,050 | — | — |
| 2026-04-20 | $27.10 | $27.10 | 3,077,350 | — | — |
| 2026-04-17 | $27.14 | $27.14 | 3,885,750 | — | — |
| 2026-04-16 | $26.96 | $26.96 | 4,082,600 | — | — |
| 2026-04-15 | $26.30 | $26.30 | 4,156,150 | — | — |
| 2026-04-14 | $26.44 | $26.44 | 6,083,650 | — | — |
| 2026-04-13 | $27.04 | $27.04 | 5,643,600 | — | — |
| 2026-04-10 | $27.44 | $27.44 | 4,259,950 | — | — |
| 2026-04-09 | $27.74 | $27.74 | 6,213,000 | — | — |
| 2026-04-08 | $28.72 | $28.72 | 8,985,900 | — | — |
| 2026-04-07 | $31.20 | $31.20 | 7,153,800 | — | — |
| 2026-04-06 | $30.30 | $30.30 | 5,058,250 | — | — |
| 2026-04-02 | $30.20 | $30.20 | 6,142,250 | — | — |
| 2026-04-01 | $30.52 | $30.52 | 7,032,150 | — | — |
| 2026-03-31 | $32.24 | $32.24 | 5,613,450 | — | — |
| 2026-03-30 | $32.00 | $32.00 | 6,235,700 | — | — |
| 2026-03-27 | $35.38 | $35.38 | 6,406,050 | — | — |
| 2026-03-26 | $32.90 | $32.90 | 5,587,500 | — | — |
| 2026-03-25 | $33.10 | $33.10 | 4,686,100 | — | — |
| 2026-03-24 | $32.42 | $32.42 | 4,879,100 | — | — |
| 2026-03-23 | $32.36 | $32.36 | 11,157,300 | — | — |
| 2026-03-20 | $36.30 | $36.30 | 5,844,750 | — | — |
| 2026-03-19 | $37.22 | $37.22 | 9,043,900 | — | — |
| 2026-03-18 | $37.98 | $37.98 | 8,262,300 | — | — |
| 2026-03-17 | $35.20 | $35.20 | 4,753,450 | — | — |
| 2026-03-16 | $35.42 | $35.42 | 6,194,100 | — | — |
| 2026-03-13 | $38.10 | $38.10 | 5,479,950 | — | — |
| 2026-03-12 | $40.60 | $40.60 | 5,770,150 | — | — |
| 2026-03-11 | $39.94 | $39.94 | 5,539,050 | — | — |
| 2026-03-10 | $36.46 | $36.46 | 7,480,000 | — | — |
| 2026-03-09 | $36.80 | $36.80 | 11,989,350 | — | — |
| 2026-03-06 | $39.70 | $39.70 | 11,667,850 | — | — |
| 2026-03-05 | $35.58 | $35.58 | 8,502,100 | — | — |
| 2026-03-04 | $34.10 | $34.10 | 9,435,500 | — | — |
| 2026-03-03 | $37.18 | $37.18 | 11,640,150 | — | — |
| 2026-03-02 | $35.56 | $35.56 | 9,796,850 | — | — |
| 2026-02-27 | $32.88 | $32.88 | 4,904,000 | — | — |
| 2026-02-26 | $32.20 | $32.20 | 6,358,450 | — | — |
| 2026-02-25 | $33.24 | $33.24 | 4,903,150 | — | — |
| 2026-02-24 | $32.44 | $32.44 | 5,543,850 | — | — |
| 2026-02-23 | $34.12 | $34.12 | 5,804,100 | — | — |
| 2026-02-20 | $35.68 | $35.68 | 6,604,450 | — | — |
| 2026-02-19 | $34.56 | $34.56 | 6,035,650 | — | — |
| 2026-02-18 | $34.80 | $34.80 | 6,533,800 | — | — |
| 2026-02-17 | $34.96 | $34.96 | 5,634,400 | — | — |
| 2026-02-13 | $37.94 | $37.94 | 3,378,850 | — | — |
| 2026-02-12 | $38.02 | $38.02 | 3,941,700 | — | — |
| 2026-02-11 | $37.94 | $37.94 | 4,344,150 | — | — |
| 2026-02-10 | $36.94 | $36.94 | 4,938,600 | — | — |
| 2026-02-09 | $37.18 | $37.18 | 5,401,700 | — | — |
| 2026-02-06 | $44.06 | $44.06 | 5,611,950 | — | — |
| 2026-02-05 | $45.70 | $45.70 | 5,960,000 | — | — |
| 2026-02-04 | $45.34 | $45.34 | 6,706,150 | — | — |
| 2026-02-03 | $42.16 | $42.16 | 6,328,000 | — | — |
| 2026-02-02 | $40.24 | $40.24 | 14,896,000 | — | — |
| 2026-01-30 | $81.34 | $81.34 | 9,329,950 | — | — |
| 2026-01-29 | $65.24 | $65.24 | 7,902,450 | — | — |
| 2026-01-28 | $60.86 | $60.86 | 12,295,050 | — | — |
| 2026-01-27 | $62.34 | $62.34 | 10,343,000 | — | — |
| 2026-01-26 | $63.58 | $63.58 | 13,216,300 | — | — |
| 2026-01-23 | $56.60 | $56.60 | 10,404,250 | — | — |
| 2026-01-22 | $52.30 | $52.30 | 15,494,450 | — | — |
| 2026-01-21 | $54.00 | $54.00 | 16,187,100 | — | — |
| 2026-01-20 | $44.88 | $44.88 | 16,750,050 | — | — |
| 2026-01-16 | $32.84 | $32.84 | 5,755,350 | — | — |
| 2026-01-15 | $32.26 | $32.26 | 6,964,200 | — | — |
| 2026-01-14 | $32.94 | $32.94 | 10,719,450 | — | — |
| 2026-01-13 | $37.20 | $37.20 | 5,702,150 | — | — |
| 2026-01-12 | $36.00 | $36.00 | 7,871,050 | — | — |
| 2026-01-09 | $31.46 | $31.46 | 11,552,650 | — | — |
| 2026-01-08 | $36.44 | $36.44 | 6,660,700 | — | — |
| 2026-01-07 | $39.54 | $39.54 | 4,314,200 | — | — |
| 2026-01-06 | $37.38 | $37.38 | 5,056,350 | — | — |
| 2026-01-05 | $38.42 | $38.42 | 8,230,000 | — | — |
| 2026-01-02 | $43.20 | $43.20 | 4,591,000 | — | — |