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 | — | — | — | $28.34 | 40,418 |
| 2026-09-03 | — | — | — | $27.55 | 51,956 |
| 2026-09-02 | — | — | — | $28.23 | 65,448 |
| 2026-09-01 | — | — | — | $29.89 | 67,422 |
| 2026-08-31 | — | — | — | $29.09 | 64,317 |
| 2026-08-28 | — | — | — | $28.76 | 69,633 |
| 2026-08-27 | $28.65 | $28.65 | 3,510,100 | $28.06 | 105,587 |
| 2026-08-26 | $28.83 | $28.83 | 3,124,400 | $29.29 | 81,607 |
| 2026-08-25 | $29.69 | $29.69 | 2,447,600 | $30.99 | 79,028 |
| 2026-08-24 | $29.94 | $29.94 | 2,629,300 | $29.29 | 96,638 |
| 2026-08-21 | $30.77 | $30.77 | 1,737,500 | $30.53 | 68,430 |
| 2026-08-20 | $30.93 | $30.93 | 2,920,500 | $30.66 | 164,311 |
| 2026-08-19 | $30.60 | $30.60 | 3,308,200 | $28.92 | 114,459 |
| 2026-08-18 | $29.94 | $29.94 | 2,344,100 | $31.11 | 132,320 |
| 2026-08-17 | $31.50 | $31.50 | 1,681,600 | $31.57 | 113,055 |
| 2026-08-14 | $30.53 | $30.53 | 1,954,400 | $30.02 | 121,710 |
| 2026-08-13 | $30.11 | $30.11 | 2,315,600 | $29.61 | 154,561 |
| 2026-08-12 | $28.54 | $28.54 | 1,916,600 | $28.08 | 80,667 |
| 2026-08-11 | $28.94 | $28.94 | 1,887,000 | $28.50 | 103,615 |
| 2026-08-10 | $28.64 | $28.64 | 2,878,400 | $28.54 | 135,989 |
| 2026-08-07 | $31.22 | $31.22 | 2,396,400 | $30.98 | 83,641 |
| 2026-08-06 | $31.92 | $31.92 | 2,373,800 | $31.37 | 104,906 |
| 2026-08-05 | $31.23 | $31.23 | 1,590,400 | $31.08 | 51,521 |
| 2026-08-04 | $31.10 | $31.10 | 1,779,400 | $31.06 | 59,923 |
| 2026-08-03 | $29.10 | $29.10 | 1,821,100 | $29.13 | 68,556 |
| 2026-07-31 | $29.34 | $29.34 | 2,145,800 | $29.77 | 76,085 |
| 2026-07-30 | $29.67 | $29.67 | 2,836,700 | $30.33 | 108,583 |
| 2026-07-29 | $30.21 | $30.21 | 1,555,900 | $30.83 | 47,656 |
| 2026-07-28 | $30.93 | $30.93 | 2,077,700 | $29.67 | 60,573 |
| 2026-07-27 | $29.18 | $29.18 | 1,819,900 | $28.56 | 43,118 |
| 2026-07-24 | $26.88 | $26.88 | 1,992,900 | $25.59 | 38,408 |
| 2026-07-23 | $26.48 | $26.48 | 2,139,400 | $26.41 | 37,895 |
| 2026-07-22 | $26.60 | $26.60 | 1,950,500 | $27.30 | 40,980 |
| 2026-07-21 | $27.72 | $27.72 | 1,705,800 | $28.00 | 28,883 |
| 2026-07-20 | $28.25 | $28.25 | 1,757,000 | $28.06 | 22,906 |
| 2026-07-17 | $27.16 | $27.16 | 1,525,900 | — | — |
| 2026-07-16 | $27.71 | $27.71 | 2,339,800 | — | — |
| 2026-07-15 | $26.97 | $26.97 | 1,494,300 | — | — |
| 2026-07-14 | $27.40 | $27.40 | 1,736,400 | — | — |
| 2026-07-13 | $27.98 | $27.98 | 2,086,000 | — | — |
| 2026-07-10 | $26.96 | $26.96 | 4,153,900 | — | — |
| 2026-07-09 | $25.86 | $25.86 | 4,753,400 | — | — |
| 2026-07-08 | $23.17 | $23.17 | 2,335,100 | — | — |
| 2026-07-07 | $22.70 | $22.70 | 2,945,100 | — | — |
| 2026-07-06 | $23.29 | $23.29 | 2,249,400 | — | — |
| 2026-07-02 | $23.44 | $23.44 | 2,908,800 | — | — |
| 2026-07-01 | $23.43 | $23.43 | 1,985,800 | — | — |
| 2026-06-30 | $22.65 | $22.65 | 3,610,100 | — | — |
| 2026-06-29 | $23.53 | $23.53 | 3,846,900 | — | — |
| 2026-06-26 | $21.78 | $21.78 | 5,533,100 | — | — |
| 2026-06-25 | $22.18 | $22.18 | 4,696,600 | — | — |
| 2026-06-24 | $22.20 | $22.20 | 2,458,300 | — | — |
| 2026-06-23 | $23.18 | $23.18 | 2,816,800 | — | — |
| 2026-06-22 | $22.16 | $22.16 | 2,798,100 | — | — |
| 2026-06-18 | $22.20 | $22.20 | 3,372,100 | — | — |
| 2026-06-17 | $22.85 | $22.85 | 3,564,300 | — | — |
| 2026-06-16 | $22.26 | $22.26 | 3,378,300 | — | — |
| 2026-06-15 | $23.59 | $23.59 | 2,267,900 | — | — |
| 2026-06-12 | $23.65 | $23.65 | 1,842,900 | — | — |
| 2026-06-11 | $24.22 | $24.22 | 3,052,500 | — | — |
| 2026-06-10 | $22.72 | $22.72 | 3,953,500 | — | — |
| 2026-06-09 | $23.31 | $23.31 | 3,176,700 | — | — |
| 2026-06-08 | $23.31 | $23.31 | 2,453,000 | — | — |
| 2026-06-05 | $22.26 | $22.26 | 4,663,200 | — | — |
| 2026-06-04 | $20.66 | $20.66 | 8,009,700 | — | — |
| 2026-06-03 | $22.21 | $22.21 | 2,559,100 | — | — |
| 2026-06-02 | $23.16 | $23.16 | 3,461,300 | — | — |
| 2026-06-01 | $22.92 | $22.92 | 5,621,100 | — | — |
| 2026-05-29 | $21.50 | $21.50 | 6,649,900 | — | — |
| 2026-05-28 | $21.62 | $21.62 | 8,896,600 | — | — |
| 2026-05-27 | $24.72 | $24.72 | 3,988,800 | — | — |
| 2026-05-26 | $26.00 | $26.00 | 2,018,900 | — | — |
| 2026-05-22 | $25.85 | $25.85 | 3,348,600 | — | — |
| 2026-05-21 | $24.23 | $24.23 | 3,613,200 | — | — |
| 2026-05-20 | $23.58 | $23.58 | 4,107,600 | — | — |
| 2026-05-19 | $22.06 | $22.06 | 3,365,600 | — | — |
| 2026-05-18 | $23.55 | $23.55 | 2,475,500 | — | — |
| 2026-05-15 | $24.49 | $24.49 | 2,474,700 | — | — |
| 2026-05-14 | $24.97 | $24.97 | 2,961,400 | — | — |
| 2026-05-13 | $25.65 | $25.65 | 2,056,200 | — | — |
| 2026-05-12 | $25.82 | $25.82 | 2,424,400 | — | — |
| 2026-05-11 | $24.52 | $24.52 | 2,944,900 | — | — |
| 2026-05-08 | $26.75 | $26.75 | 2,127,700 | — | — |
| 2026-05-07 | $26.16 | $26.16 | 3,347,800 | — | — |
| 2026-05-06 | $26.85 | $26.85 | 1,957,600 | — | — |
| 2026-05-05 | $25.85 | $25.85 | 2,684,600 | — | — |
| 2026-05-04 | $24.55 | $24.55 | 3,326,800 | — | — |
| 2026-05-01 | $25.59 | $25.59 | 2,351,800 | — | — |
| 2026-04-30 | $26.27 | $26.27 | 4,335,000 | — | — |
| 2026-04-29 | $28.14 | $28.14 | 2,623,800 | — | — |
| 2026-04-28 | $27.29 | $27.29 | 1,983,400 | — | — |
| 2026-04-27 | $26.59 | $26.59 | 3,094,700 | — | — |
| 2026-04-24 | $27.31 | $27.31 | 3,092,200 | — | — |
| 2026-04-23 | $26.59 | $26.59 | 3,624,800 | — | — |
| 2026-04-22 | $25.02 | $25.02 | 2,705,300 | — | — |
| 2026-04-21 | $25.00 | $25.00 | 2,621,500 | — | — |
| 2026-04-20 | $25.37 | $25.37 | 2,241,500 | — | — |
| 2026-04-17 | $25.33 | $25.33 | 3,968,500 | — | — |
| 2026-04-16 | $25.50 | $25.50 | 3,329,400 | — | — |
| 2026-04-15 | $26.13 | $26.13 | 2,782,900 | — | — |
| 2026-04-14 | $26.07 | $26.07 | 3,331,200 | — | — |
| 2026-04-13 | $25.50 | $25.50 | 2,616,800 | — | — |
| 2026-04-10 | $25.14 | $25.14 | 2,649,500 | — | — |
| 2026-04-09 | $24.86 | $24.86 | 3,457,200 | — | — |
| 2026-04-08 | $24.01 | $24.01 | 4,704,100 | — | — |
| 2026-04-07 | $22.32 | $22.32 | 5,334,400 | — | — |
| 2026-04-06 | $23.03 | $23.03 | 3,413,700 | — | — |
| 2026-04-02 | $23.10 | $23.10 | 5,269,400 | — | — |
| 2026-04-01 | $22.84 | $22.84 | 4,594,200 | — | — |
| 2026-03-31 | $21.71 | $21.71 | 6,182,400 | — | — |
| 2026-03-30 | $21.87 | $21.87 | 6,159,600 | — | — |
| 2026-03-27 | $19.93 | $19.93 | 6,151,200 | — | — |
| 2026-03-26 | $21.50 | $21.50 | 5,316,600 | — | — |
| 2026-03-25 | $21.37 | $21.37 | 5,732,900 | — | — |
| 2026-03-24 | $21.85 | $21.85 | 5,561,000 | — | — |
| 2026-03-23 | $21.89 | $21.89 | 8,339,600 | — | — |
| 2026-03-20 | $19.81 | $19.81 | 7,563,700 | — | — |
| 2026-03-19 | $19.34 | $19.34 | 10,666,000 | — | — |
| 2026-03-18 | $18.93 | $18.93 | 9,489,900 | — | — |
| 2026-03-17 | $20.51 | $20.51 | 4,411,200 | — | — |
| 2026-03-16 | $20.39 | $20.39 | 7,811,700 | — | — |
| 2026-03-13 | $19.06 | $19.06 | 7,865,400 | — | — |
| 2026-03-12 | $18.00 | $18.00 | 6,994,200 | — | — |
| 2026-03-11 | $18.34 | $18.34 | 10,369,100 | — | — |
| 2026-03-10 | $20.25 | $20.25 | 6,886,500 | — | — |
| 2026-03-09 | $20.14 | $20.14 | 11,637,000 | — | — |
| 2026-03-06 | $18.75 | $18.75 | 14,374,400 | — | — |
| 2026-03-05 | $21.23 | $21.23 | 5,118,400 | — | — |
| 2026-03-04 | $22.18 | $22.18 | 4,724,100 | — | — |
| 2026-03-03 | $20.53 | $20.53 | 10,260,700 | — | — |
| 2026-03-02 | $21.52 | $21.52 | 7,380,500 | — | — |
| 2026-02-27 | $23.45 | $23.45 | 3,800,500 | — | — |
| 2026-02-26 | $23.93 | $23.93 | 4,166,400 | — | — |
| 2026-02-25 | $23.13 | $23.13 | 5,003,200 | — | — |
| 2026-02-24 | $23.70 | $23.70 | 4,735,300 | — | — |
| 2026-02-23 | $22.60 | $22.60 | 4,542,900 | — | — |
| 2026-02-20 | $21.73 | $21.73 | 10,200,800 | — | — |
| 2026-02-19 | $22.39 | $22.39 | 5,961,200 | — | — |
| 2026-02-18 | $22.24 | $22.24 | 6,116,100 | — | — |
| 2026-02-17 | $22.11 | $22.11 | 8,733,100 | — | — |
| 2026-02-13 | $20.63 | $20.63 | 6,132,200 | — | — |
| 2026-02-12 | $20.60 | $20.60 | 10,841,500 | — | — |
| 2026-02-11 | $20.62 | $20.62 | 7,211,800 | — | — |
| 2026-02-10 | $21.16 | $21.16 | 8,350,600 | — | — |
| 2026-02-09 | $21.08 | $21.08 | 13,682,500 | — | — |
| 2026-02-06 | $18.23 | $18.23 | 16,114,300 | — | — |
| 2026-02-05 | $17.57 | $17.57 | 15,344,400 | — | — |
| 2026-02-04 | $17.73 | $17.73 | 11,898,600 | — | — |
| 2026-02-03 | $19.26 | $19.26 | 13,922,200 | — | — |
| 2026-02-02 | $20.17 | $20.17 | 43,791,700 | — | — |
| 2026-01-30 | $13.58 | $13.58 | 54,026,600 | — | — |
| 2026-01-29 | $17.81 | $17.81 | 28,589,200 | — | — |
| 2026-01-28 | $19.26 | $19.26 | 26,382,000 | — | — |
| 2026-01-27 | $18.81 | $18.81 | 24,742,600 | — | — |
| 2026-01-26 | $18.51 | $18.51 | 37,700,400 | — | — |
| 2026-01-23 | $21.35 | $21.35 | 20,700,600 | — | — |
| 2026-01-22 | $23.01 | $23.01 | 30,787,900 | — | — |
| 2026-01-21 | $22.40 | $22.40 | 21,817,600 | — | — |
| 2026-01-20 | $27.89 | $27.89 | 16,052,200 | — | — |
| 2026-01-16 | $45.24 | $45.24 | 2,813,200 | — | — |
| 2026-01-15 | $46.16 | $46.16 | 1,987,300 | — | — |
| 2026-01-14 | $45.30 | $45.30 | 3,204,600 | — | — |
| 2026-01-13 | $40.51 | $40.51 | 2,216,300 | — | — |
| 2026-01-12 | $41.90 | $41.90 | 3,469,900 | — | — |
| 2026-01-09 | $49.39 | $49.39 | 5,605,200 | — | — |
| 2026-01-08 | $43.34 | $43.34 | 3,859,900 | — | — |
| 2026-01-07 | $40.07 | $40.07 | 3,842,300 | — | — |
| 2026-01-06 | $42.57 | $42.57 | 3,662,100 | — | — |
| 2026-01-05 | $41.47 | $41.47 | 4,805,600 | — | — |
| 2026-01-02 | $37.28 | $37.28 | 3,295,800 | — | — |