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
- 2013-08-01 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 | — | — | — | $32.69 | 177,741 |
| 2026-09-03 | — | — | — | $33.18 | 170,810 |
| 2026-09-02 | — | — | — | $33.41 | 146,776 |
| 2026-09-01 | — | — | — | $33.47 | 138,679 |
| 2026-08-31 | — | — | — | $33.39 | 94,169 |
| 2026-08-28 | — | — | — | $33.55 | 100,479 |
| 2026-08-27 | $33.44 | $41.40 | 1,678,200 | $33.95 | 143,260 |
| 2026-08-26 | $34.16 | $42.29 | 1,711,600 | $34.70 | 193,599 |
| 2026-08-25 | $34.56 | $42.78 | 2,041,700 | $34.79 | 139,871 |
| 2026-08-24 | $34.81 | $43.09 | 1,283,900 | $34.58 | 95,378 |
| 2026-08-21 | $34.35 | $42.52 | 1,411,400 | $34.49 | 90,486 |
| 2026-08-20 | $34.37 | $42.55 | 1,445,800 | $34.18 | 132,891 |
| 2026-08-19 | $34.33 | $42.50 | 2,057,600 | $33.92 | 183,529 |
| 2026-08-18 | $33.67 | $41.68 | 2,056,500 | $33.75 | 156,098 |
| 2026-08-17 | $33.63 | $41.63 | 1,838,600 | $33.87 | 92,307 |
| 2026-08-14 | $34.08 | $42.19 | 1,920,000 | $34.33 | 159,969 |
| 2026-08-13 | $34.25 | $42.40 | 1,920,600 | $34.25 | 145,877 |
| 2026-08-12 | $33.83 | $41.88 | 1,926,000 | $33.80 | 162,390 |
| 2026-08-11 | $33.87 | $41.93 | 3,058,600 | $34.05 | 214,739 |
| 2026-08-10 | $34.13 | $42.25 | 2,328,300 | $34.40 | 185,430 |
| 2026-08-07 | $34.63 | $42.87 | 2,109,000 | $34.65 | 186,384 |
| 2026-08-06 | $34.55 | $42.77 | 2,836,600 | $34.97 | 204,161 |
| 2026-08-05 | $34.58 | $42.81 | 2,191,600 | $34.48 | 107,030 |
| 2026-08-04 | $34.53 | $42.75 | 3,173,900 | $34.23 | 328,202 |
| 2026-08-03 | $34.51 | $42.72 | 2,959,300 | $33.83 | 120,707 |
| 2026-07-31 | $33.42 | $41.37 | 2,398,300 | $33.58 | 124,714 |
| 2026-07-30 | $33.21 | $41.11 | 2,293,000 | $33.49 | 315,281 |
| 2026-07-29 | $33.71 | $41.73 | 2,065,100 | $33.82 | 173,361 |
| 2026-07-28 | $33.78 | $41.82 | 2,061,900 | $33.80 | 187,580 |
| 2026-07-27 | $33.45 | $41.41 | 1,558,900 | $33.40 | 151,423 |
| 2026-07-24 | $33.37 | $41.31 | 1,828,300 | $33.20 | 145,512 |
| 2026-07-23 | $33.11 | $40.99 | 1,934,000 | $33.15 | 177,914 |
| 2026-07-22 | $33.18 | $41.07 | 1,645,100 | $33.44 | 138,415 |
| 2026-07-21 | $33.32 | $41.25 | 2,386,100 | $33.64 | 190,582 |
| 2026-07-20 | $33.70 | $41.72 | 2,128,800 | $34.00 | 165,466 |
| 2026-07-17 | $34.07 | $42.18 | 3,163,300 | — | — |
| 2026-07-16 | $34.34 | $42.51 | 1,915,700 | — | — |
| 2026-07-15 | $33.51 | $41.48 | 1,574,200 | — | — |
| 2026-07-14 | $33.86 | $41.92 | 1,949,000 | — | — |
| 2026-07-13 | $33.80 | $41.84 | 1,686,300 | — | — |
| 2026-07-10 | $33.27 | $41.19 | 1,482,000 | — | — |
| 2026-07-09 | $32.94 | $40.78 | 1,085,700 | — | — |
| 2026-07-08 | $33.29 | $41.21 | 2,145,900 | — | — |
| 2026-07-07 | $34.00 | $42.09 | 1,884,600 | — | — |
| 2026-07-06 | $33.76 | $41.79 | 1,791,000 | — | — |
| 2026-07-02 | $34.08 | $42.19 | 1,687,600 | — | — |
| 2026-07-01 | $33.72 | $41.74 | 2,088,100 | — | — |
| 2026-06-30 | $33.52 | $41.50 | 2,563,300 | — | — |
| 2026-06-29 | $33.99 | $42.08 | 2,837,300 | — | — |
| 2026-06-26 | $34.09 | $42.20 | 4,221,900 | — | — |
| 2026-06-25 | $33.29 | $41.21 | 1,974,600 | — | — |
| 2026-06-24 | $32.76 | $40.55 | 2,758,100 | — | — |
| 2026-06-23 | $32.46 | $40.18 | 2,989,400 | — | — |
| 2026-06-22 | $31.64 | $39.17 | 2,764,700 | — | — |
| 2026-06-18 | $31.71 | $39.25 | 5,134,400 | — | — |
| 2026-06-17 | $31.83 | $39.40 | 2,282,700 | — | — |
| 2026-06-16 | $32.43 | $40.15 | 2,060,500 | — | — |
| 2026-06-15 | $32.62 | $40.38 | 3,154,600 | — | — |
| 2026-06-12 | $33.29 | $40.80 | 1,937,300 | — | — |
| 2026-06-11 | $33.00 | $40.45 | 1,998,900 | — | — |
| 2026-06-10 | $33.22 | $40.72 | 1,730,100 | — | — |
| 2026-06-09 | $33.47 | $41.02 | 2,825,000 | — | — |
| 2026-06-08 | $32.77 | $40.16 | 2,024,000 | — | — |
| 2026-06-05 | $33.27 | $40.78 | 2,941,000 | — | — |
| 2026-06-04 | $32.92 | $40.35 | 2,114,400 | — | — |
| 2026-06-03 | $32.24 | $39.51 | 2,668,100 | — | — |
| 2026-06-02 | $32.08 | $39.32 | 2,383,100 | — | — |
| 2026-06-01 | $32.28 | $39.56 | 3,233,800 | — | — |
| 2026-05-29 | $32.08 | $39.32 | 6,140,500 | — | — |
| 2026-05-28 | $31.99 | $39.21 | 1,805,600 | — | — |
| 2026-05-27 | $32.08 | $39.32 | 2,077,200 | — | — |
| 2026-05-26 | $32.04 | $39.27 | 2,205,700 | — | — |
| 2026-05-22 | $32.27 | $39.55 | 2,146,400 | — | — |
| 2026-05-21 | $32.11 | $39.36 | 1,996,000 | — | — |
| 2026-05-20 | $32.20 | $39.47 | 2,704,400 | — | — |
| 2026-05-19 | $31.71 | $38.87 | 4,380,400 | — | — |
| 2026-05-18 | $31.89 | $39.09 | 5,564,500 | — | — |
| 2026-05-15 | $30.61 | $37.52 | 4,233,900 | — | — |
| 2026-05-14 | $31.36 | $38.44 | 3,968,900 | — | — |
| 2026-05-13 | $31.44 | $38.53 | 3,622,200 | — | — |
| 2026-05-12 | $31.57 | $38.69 | 6,234,900 | — | — |
| 2026-05-11 | $32.05 | $39.28 | 3,380,100 | — | — |
| 2026-05-08 | $32.03 | $39.26 | 3,416,900 | — | — |
| 2026-05-07 | $32.42 | $39.74 | 6,434,600 | — | — |
| 2026-05-06 | $32.44 | $39.76 | 3,895,600 | — | — |
| 2026-05-05 | $32.28 | $39.56 | 3,169,300 | — | — |
| 2026-05-04 | $31.98 | $39.20 | 3,704,400 | — | — |
| 2026-05-01 | $31.95 | $39.16 | 2,481,100 | — | — |
| 2026-04-30 | $31.84 | $39.02 | 3,164,400 | — | — |
| 2026-04-29 | $31.31 | $38.38 | 2,680,200 | — | — |
| 2026-04-28 | $31.48 | $38.58 | 2,582,200 | — | — |
| 2026-04-27 | $30.30 | $37.14 | 2,843,000 | — | — |
| 2026-04-24 | $30.55 | $37.44 | 2,426,000 | — | — |
| 2026-04-23 | $30.61 | $37.52 | 2,061,300 | — | — |
| 2026-04-22 | $30.18 | $36.99 | 2,022,700 | — | — |
| 2026-04-21 | $30.51 | $37.39 | 1,748,000 | — | — |
| 2026-04-20 | $31.10 | $38.12 | 1,951,700 | — | — |
| 2026-04-17 | $30.69 | $37.62 | 1,561,200 | — | — |
| 2026-04-16 | $29.96 | $36.72 | 2,877,300 | — | — |
| 2026-04-15 | $30.16 | $36.97 | 2,259,700 | — | — |
| 2026-04-14 | $30.12 | $36.92 | 2,697,700 | — | — |
| 2026-04-13 | $29.75 | $36.46 | 3,426,500 | — | — |
| 2026-04-10 | $29.76 | $36.48 | 3,293,100 | — | — |
| 2026-04-09 | $29.62 | $36.30 | 3,243,700 | — | — |
| 2026-04-08 | $29.40 | $36.03 | 4,642,100 | — | — |
| 2026-04-07 | $29.28 | $35.89 | 2,697,600 | — | — |
| 2026-04-06 | $29.10 | $35.67 | 2,509,500 | — | — |
| 2026-04-02 | $29.08 | $35.64 | 2,953,400 | — | — |
| 2026-04-01 | $28.17 | $34.53 | 3,495,200 | — | — |
| 2026-03-31 | $27.92 | $34.22 | 3,766,700 | — | — |
| 2026-03-30 | $27.93 | $34.23 | 2,398,600 | — | — |
| 2026-03-27 | $27.48 | $33.68 | 3,145,100 | — | — |
| 2026-03-26 | $27.89 | $34.18 | 2,090,700 | — | — |
| 2026-03-25 | $27.54 | $33.75 | 2,310,600 | — | — |
| 2026-03-24 | $27.56 | $33.78 | 2,790,900 | — | — |
| 2026-03-23 | $27.54 | $33.75 | 2,706,600 | — | — |
| 2026-03-20 | $27.38 | $33.56 | 6,124,100 | — | — |
| 2026-03-19 | $28.14 | $34.49 | 2,610,600 | — | — |
| 2026-03-18 | $28.27 | $34.65 | 2,878,200 | — | — |
| 2026-03-17 | $28.59 | $35.04 | 3,026,300 | — | — |
| 2026-03-16 | $28.46 | $34.88 | 2,948,000 | — | — |
| 2026-03-13 | $28.37 | $34.77 | 3,493,500 | — | — |
| 2026-03-12 | $28.62 | $34.67 | 3,731,800 | — | — |
| 2026-03-11 | $28.87 | $34.98 | 3,777,300 | — | — |
| 2026-03-10 | $29.52 | $35.76 | 4,185,000 | — | — |
| 2026-03-09 | $29.47 | $35.70 | 5,325,900 | — | — |
| 2026-03-06 | $29.90 | $36.22 | 4,349,500 | — | — |
| 2026-03-05 | $29.99 | $36.33 | 2,758,200 | — | — |
| 2026-03-04 | $30.03 | $36.38 | 3,324,000 | — | — |
| 2026-03-03 | $29.84 | $36.15 | 2,996,500 | — | — |
| 2026-03-02 | $29.76 | $36.05 | 4,119,600 | — | — |
| 2026-02-27 | $30.00 | $36.35 | 25,717,300 | — | — |
| 2026-02-26 | $30.35 | $36.77 | 3,929,900 | — | — |
| 2026-02-25 | $29.81 | $36.12 | 4,537,200 | — | — |
| 2026-02-24 | $29.86 | $36.18 | 6,140,800 | — | — |
| 2026-02-23 | $29.42 | $35.64 | 5,573,400 | — | — |
| 2026-02-20 | $29.52 | $35.76 | 7,427,600 | — | — |
| 2026-02-19 | $30.87 | $37.40 | 3,559,700 | — | — |
| 2026-02-18 | $31.36 | $37.99 | 3,594,700 | — | — |
| 2026-02-17 | $31.50 | $38.16 | 3,072,800 | — | — |
| 2026-02-13 | $31.62 | $38.31 | 4,466,900 | — | — |
| 2026-02-12 | $31.47 | $38.13 | 4,175,800 | — | — |
| 2026-02-11 | $31.74 | $38.45 | 4,420,600 | — | — |
| 2026-02-10 | $31.77 | $38.49 | 2,828,900 | — | — |
| 2026-02-09 | $31.07 | $37.64 | 3,422,800 | — | — |
| 2026-02-06 | $30.84 | $37.36 | 4,351,600 | — | — |
| 2026-02-05 | $30.97 | $37.52 | 3,833,400 | — | — |
| 2026-02-04 | $31.12 | $37.70 | 2,993,000 | — | — |
| 2026-02-03 | $30.54 | $37.00 | 3,937,500 | — | — |
| 2026-02-02 | $30.80 | $37.31 | 3,968,700 | — | — |
| 2026-01-30 | $31.32 | $37.94 | 2,660,000 | — | — |
| 2026-01-29 | $30.92 | $37.46 | 4,286,300 | — | — |
| 2026-01-28 | $30.79 | $37.30 | 3,257,000 | — | — |
| 2026-01-27 | $31.53 | $38.20 | 2,779,500 | — | — |
| 2026-01-26 | $31.87 | $38.61 | 4,157,300 | — | — |
| 2026-01-23 | $31.99 | $38.76 | 2,784,300 | — | — |
| 2026-01-22 | $31.53 | $38.20 | 3,139,400 | — | — |
| 2026-01-21 | $31.92 | $38.67 | 4,770,000 | — | — |
| 2026-01-20 | $31.82 | $38.55 | 4,078,700 | — | — |
| 2026-01-16 | $32.36 | $39.20 | 3,980,200 | — | — |
| 2026-01-15 | $31.72 | $38.43 | 5,327,100 | — | — |
| 2026-01-14 | $31.48 | $38.14 | 4,174,100 | — | — |
| 2026-01-13 | $31.04 | $37.61 | 4,781,200 | — | — |
| 2026-01-12 | $31.01 | $37.57 | 5,562,800 | — | — |
| 2026-01-09 | $31.02 | $37.58 | 5,868,000 | — | — |
| 2026-01-08 | $31.63 | $38.32 | 7,086,500 | — | — |
| 2026-01-07 | $31.01 | $37.57 | 16,001,400 | — | — |
| 2026-01-06 | $32.40 | $39.25 | 4,375,200 | — | — |
| 2026-01-05 | $31.53 | $38.20 | 3,766,200 | — | — |
| 2026-01-02 | $31.92 | $38.67 | 3,357,700 | — | — |