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
- 2013-07-24 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 | — | — | — | $33.26 | 15,888 |
| 2026-09-03 | — | — | — | $34.27 | 24,513 |
| 2026-09-02 | — | — | — | $34.20 | 20,591 |
| 2026-09-01 | — | — | — | $33.44 | 26,094 |
| 2026-08-31 | — | — | — | $33.46 | 54,536 |
| 2026-08-28 | — | — | — | $33.96 | 35,526 |
| 2026-08-27 | $34.28 | $34.28 | 1,001,400 | $33.99 | 59,997 |
| 2026-08-26 | $33.99 | $33.99 | 812,000 | $33.44 | 31,171 |
| 2026-08-25 | $33.90 | $33.90 | 742,200 | $32.95 | 60,935 |
| 2026-08-24 | $32.64 | $32.64 | 635,600 | $32.88 | 40,928 |
| 2026-08-21 | $33.09 | $33.09 | 577,600 | $34.22 | 45,239 |
| 2026-08-20 | $33.63 | $33.63 | 697,500 | $34.47 | 45,667 |
| 2026-08-19 | $35.12 | $35.12 | 1,690,400 | $35.25 | 70,939 |
| 2026-08-18 | $34.40 | $34.40 | 1,187,800 | $33.65 | 67,503 |
| 2026-08-17 | $33.63 | $33.63 | 969,200 | $33.42 | 100,328 |
| 2026-08-14 | $33.56 | $33.56 | 1,124,500 | $33.23 | 57,556 |
| 2026-08-13 | $33.47 | $33.47 | 939,100 | $34.50 | 52,287 |
| 2026-08-12 | $34.21 | $34.21 | 1,223,100 | $32.75 | 59,818 |
| 2026-08-11 | $32.69 | $32.69 | 938,700 | $33.05 | 62,645 |
| 2026-08-10 | $32.59 | $32.59 | 1,071,400 | $31.82 | 59,974 |
| 2026-08-07 | $32.27 | $32.27 | 1,399,700 | $32.15 | 69,691 |
| 2026-08-06 | $31.95 | $31.95 | 1,188,200 | $31.71 | 45,294 |
| 2026-08-05 | $31.72 | $31.72 | 915,600 | $31.71 | 51,759 |
| 2026-08-04 | $31.60 | $31.60 | 1,072,500 | $30.88 | 99,842 |
| 2026-08-03 | $30.54 | $30.54 | 1,189,500 | $30.13 | 62,323 |
| 2026-07-31 | $30.02 | $30.02 | 2,102,000 | $32.74 | 126,082 |
| 2026-07-30 | $32.75 | $32.75 | 3,134,500 | $30.15 | 178,819 |
| 2026-07-29 | $35.01 | $35.01 | 1,155,300 | $35.88 | 52,049 |
| 2026-07-28 | $35.99 | $35.99 | 834,900 | $37.10 | 31,462 |
| 2026-07-27 | $36.97 | $36.97 | 992,600 | $37.10 | 57,885 |
| 2026-07-24 | $36.36 | $36.36 | 890,000 | $36.67 | 53,360 |
| 2026-07-23 | $36.28 | $36.28 | 778,100 | $35.14 | 61,660 |
| 2026-07-22 | $36.05 | $36.05 | 902,600 | $37.22 | 67,379 |
| 2026-07-21 | $37.36 | $37.36 | 3,403,700 | $35.74 | 207,828 |
| 2026-07-20 | $40.06 | $40.06 | 635,500 | $39.77 | 44,804 |
| 2026-07-17 | $39.61 | $39.61 | 774,000 | — | — |
| 2026-07-16 | $38.72 | $38.72 | 726,900 | — | — |
| 2026-07-15 | $39.87 | $39.87 | 625,000 | — | — |
| 2026-07-14 | $39.92 | $39.92 | 673,000 | — | — |
| 2026-07-13 | $40.55 | $40.55 | 713,900 | — | — |
| 2026-07-10 | $41.23 | $41.23 | 1,133,800 | — | — |
| 2026-07-09 | $42.79 | $42.79 | 520,100 | — | — |
| 2026-07-08 | $42.76 | $42.76 | 1,618,500 | — | — |
| 2026-07-07 | $44.01 | $44.01 | 2,776,300 | — | — |
| 2026-07-06 | $37.39 | $37.39 | 476,100 | — | — |
| 2026-07-02 | $37.58 | $37.58 | 791,200 | — | — |
| 2026-07-01 | $37.08 | $37.08 | 1,133,200 | — | — |
| 2026-06-30 | $37.11 | $37.11 | 987,900 | — | — |
| 2026-06-29 | $38.04 | $38.04 | 771,600 | — | — |
| 2026-06-26 | $37.90 | $37.90 | 3,836,200 | — | — |
| 2026-06-25 | $36.20 | $36.20 | 773,300 | — | — |
| 2026-06-24 | $36.28 | $36.28 | 1,028,000 | — | — |
| 2026-06-23 | $35.59 | $35.59 | 744,400 | — | — |
| 2026-06-22 | $35.10 | $35.10 | 1,378,800 | — | — |
| 2026-06-18 | $34.16 | $34.16 | 2,241,500 | — | — |
| 2026-06-17 | $33.08 | $33.08 | 920,500 | — | — |
| 2026-06-16 | $31.84 | $31.84 | 788,100 | — | — |
| 2026-06-15 | $31.82 | $31.82 | 1,651,600 | — | — |
| 2026-06-12 | $29.46 | $29.46 | 1,141,100 | — | — |
| 2026-06-11 | $28.72 | $28.72 | 2,194,800 | — | — |
| 2026-06-10 | $28.88 | $28.88 | 1,021,500 | — | — |
| 2026-06-09 | $28.14 | $28.14 | 1,290,600 | — | — |
| 2026-06-08 | $27.44 | $27.44 | 520,700 | — | — |
| 2026-06-05 | $28.29 | $28.29 | 561,300 | — | — |
| 2026-06-04 | $28.79 | $28.79 | 648,200 | — | — |
| 2026-06-03 | $27.68 | $27.68 | 679,200 | — | — |
| 2026-06-02 | $26.51 | $26.51 | 1,100,900 | — | — |
| 2026-06-01 | $28.00 | $28.00 | 853,600 | — | — |
| 2026-05-29 | $29.40 | $29.40 | 1,432,000 | — | — |
| 2026-05-28 | $30.42 | $30.42 | 987,600 | — | — |
| 2026-05-27 | $28.62 | $28.62 | 935,000 | — | — |
| 2026-05-26 | $28.33 | $28.33 | 903,200 | — | — |
| 2026-05-22 | $28.14 | $28.14 | 874,500 | — | — |
| 2026-05-21 | $28.79 | $28.79 | 522,700 | — | — |
| 2026-05-20 | $28.50 | $28.50 | 678,400 | — | — |
| 2026-05-19 | $27.73 | $27.73 | 638,000 | — | — |
| 2026-05-18 | $28.21 | $28.21 | 757,900 | — | — |
| 2026-05-15 | $28.17 | $28.17 | 604,100 | — | — |
| 2026-05-14 | $28.73 | $28.73 | 681,900 | — | — |
| 2026-05-13 | $28.77 | $28.77 | 747,400 | — | — |
| 2026-05-12 | $28.42 | $28.42 | 766,900 | — | — |
| 2026-05-11 | $27.99 | $27.99 | 794,300 | — | — |
| 2026-05-08 | $27.79 | $27.79 | 582,900 | — | — |
| 2026-05-07 | $27.53 | $27.53 | 722,500 | — | — |
| 2026-05-06 | $26.98 | $26.98 | 1,083,900 | — | — |
| 2026-05-05 | $27.21 | $27.21 | 870,500 | — | — |
| 2026-05-04 | $27.56 | $27.56 | 1,578,800 | — | — |
| 2026-05-01 | $28.16 | $28.16 | 1,166,000 | — | — |
| 2026-04-30 | $28.00 | $28.00 | 1,306,000 | — | — |
| 2026-04-29 | $28.05 | $28.05 | 2,813,800 | — | — |
| 2026-04-28 | $24.80 | $24.80 | 885,500 | — | — |
| 2026-04-27 | $24.43 | $24.43 | 1,070,600 | — | — |
| 2026-04-24 | $25.32 | $25.32 | 972,500 | — | — |
| 2026-04-23 | $25.74 | $25.74 | 1,020,400 | — | — |
| 2026-04-22 | $26.72 | $26.72 | 1,586,400 | — | — |
| 2026-04-21 | $26.29 | $26.29 | 1,617,000 | — | — |
| 2026-04-20 | $27.07 | $27.07 | 5,823,300 | — | — |
| 2026-04-17 | $35.14 | $35.14 | 673,200 | — | — |
| 2026-04-16 | $34.92 | $34.92 | 831,900 | — | — |
| 2026-04-15 | $34.45 | $34.45 | 572,200 | — | — |
| 2026-04-14 | $33.30 | $33.30 | 652,600 | — | — |
| 2026-04-13 | $33.15 | $33.15 | 693,800 | — | — |
| 2026-04-10 | $32.92 | $32.92 | 765,200 | — | — |
| 2026-04-09 | $32.92 | $32.92 | 867,800 | — | — |
| 2026-04-08 | $33.77 | $33.77 | 1,236,100 | — | — |
| 2026-04-07 | $35.11 | $35.11 | 1,483,700 | — | — |
| 2026-04-06 | $34.80 | $34.80 | 1,068,700 | — | — |
| 2026-04-02 | $35.20 | $35.20 | 1,425,300 | — | — |
| 2026-04-01 | $34.19 | $34.19 | 1,557,300 | — | — |
| 2026-03-31 | $33.83 | $33.83 | 3,606,800 | — | — |
| 2026-03-30 | $29.61 | $29.61 | 821,000 | — | — |
| 2026-03-27 | $29.43 | $29.43 | 797,100 | — | — |
| 2026-03-26 | $29.95 | $29.95 | 1,129,800 | — | — |
| 2026-03-25 | $29.59 | $29.59 | 726,300 | — | — |
| 2026-03-24 | $28.35 | $28.35 | 786,600 | — | — |
| 2026-03-23 | $28.11 | $28.11 | 811,900 | — | — |
| 2026-03-20 | $27.86 | $27.86 | 1,618,700 | — | — |
| 2026-03-19 | $27.92 | $27.92 | 605,900 | — | — |
| 2026-03-18 | $28.13 | $28.13 | 540,700 | — | — |
| 2026-03-17 | $28.91 | $28.91 | 625,200 | — | — |
| 2026-03-16 | $28.84 | $28.84 | 559,200 | — | — |
| 2026-03-13 | $27.85 | $27.85 | 510,300 | — | — |
| 2026-03-12 | $27.59 | $27.59 | 463,900 | — | — |
| 2026-03-11 | $28.07 | $28.07 | 432,600 | — | — |
| 2026-03-10 | $28.26 | $28.26 | 526,600 | — | — |
| 2026-03-09 | $28.53 | $28.53 | 779,700 | — | — |
| 2026-03-06 | $27.47 | $27.47 | 855,900 | — | — |
| 2026-03-05 | $27.68 | $27.68 | 1,020,400 | — | — |
| 2026-03-04 | $28.19 | $28.19 | 918,700 | — | — |
| 2026-03-03 | $28.48 | $28.48 | 919,200 | — | — |
| 2026-03-02 | $29.20 | $29.20 | 1,204,700 | — | — |
| 2026-02-27 | $30.23 | $30.23 | 764,500 | — | — |
| 2026-02-26 | $29.98 | $29.98 | 645,500 | — | — |
| 2026-02-25 | $29.96 | $29.96 | 652,200 | — | — |
| 2026-02-24 | $30.39 | $30.39 | 1,201,200 | — | — |
| 2026-02-23 | $30.20 | $30.20 | 1,066,300 | — | — |
| 2026-02-20 | $29.25 | $29.25 | 979,200 | — | — |
| 2026-02-19 | $28.58 | $28.58 | 723,200 | — | — |
| 2026-02-18 | $27.56 | $27.56 | 707,900 | — | — |
| 2026-02-17 | $27.82 | $27.82 | 674,600 | — | — |
| 2026-02-13 | $27.96 | $27.96 | 650,500 | — | — |
| 2026-02-12 | $28.07 | $28.07 | 975,900 | — | — |
| 2026-02-11 | $27.71 | $27.71 | 976,000 | — | — |
| 2026-02-10 | $27.13 | $27.13 | 736,300 | — | — |
| 2026-02-09 | $26.94 | $26.94 | 678,300 | — | — |
| 2026-02-06 | $26.53 | $26.53 | 1,151,600 | — | — |
| 2026-02-05 | $26.57 | $26.57 | 1,107,700 | — | — |
| 2026-02-04 | $27.70 | $27.70 | 959,400 | — | — |
| 2026-02-03 | $27.93 | $27.93 | 808,300 | — | — |
| 2026-02-02 | $28.16 | $28.16 | 922,100 | — | — |
| 2026-01-30 | $27.44 | $27.44 | 553,300 | — | — |
| 2026-01-29 | $27.61 | $27.61 | 827,500 | — | — |
| 2026-01-28 | $28.31 | $28.31 | 1,187,400 | — | — |
| 2026-01-27 | $28.67 | $28.67 | 913,600 | — | — |
| 2026-01-26 | $28.83 | $28.83 | 1,142,700 | — | — |
| 2026-01-23 | $28.54 | $28.54 | 993,400 | — | — |
| 2026-01-22 | $28.66 | $28.66 | 792,000 | — | — |
| 2026-01-21 | $27.17 | $27.17 | 1,133,100 | — | — |
| 2026-01-20 | $26.68 | $26.68 | 897,700 | — | — |
| 2026-01-16 | $27.19 | $27.19 | 975,800 | — | — |
| 2026-01-15 | $27.80 | $27.80 | 805,500 | — | — |
| 2026-01-14 | $28.73 | $28.73 | 769,200 | — | — |
| 2026-01-13 | $27.80 | $27.80 | 659,000 | — | — |
| 2026-01-12 | $28.32 | $28.32 | 904,400 | — | — |
| 2026-01-09 | $28.41 | $28.41 | 1,171,300 | — | — |
| 2026-01-08 | $28.16 | $28.16 | 1,095,500 | — | — |
| 2026-01-07 | $28.54 | $28.54 | 1,299,600 | — | — |
| 2026-01-06 | $27.47 | $27.47 | 927,700 | — | — |
| 2026-01-05 | $27.45 | $27.45 | 1,068,000 | — | — |
| 2026-01-02 | $27.18 | $27.18 | 947,000 | — | — |