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
- 2013-10-30 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 | — | — | — | $29.19 | 169,388 |
| 2026-09-03 | — | — | — | $29.55 | 135,920 |
| 2026-09-02 | — | — | — | $29.28 | 183,470 |
| 2026-09-01 | — | — | — | $28.91 | 149,966 |
| 2026-08-31 | — | — | — | $29.09 | 137,725 |
| 2026-08-28 | — | — | — | $29.23 | 96,120 |
| 2026-08-27 | $29.11 | $52.84 | 1,955,700 | $29.09 | 149,431 |
| 2026-08-26 | $29.38 | $53.33 | 1,891,200 | $29.61 | 90,204 |
| 2026-08-25 | $29.50 | $53.54 | 2,131,100 | $29.81 | 122,750 |
| 2026-08-24 | $29.58 | $53.69 | 1,733,800 | $29.49 | 108,228 |
| 2026-08-21 | $29.31 | $53.20 | 1,445,900 | $29.62 | 71,954 |
| 2026-08-20 | $29.48 | $53.51 | 2,435,300 | $29.68 | 185,629 |
| 2026-08-19 | $29.74 | $53.98 | 2,773,600 | $29.78 | 216,639 |
| 2026-08-18 | $29.62 | $53.76 | 1,534,100 | $29.89 | 86,141 |
| 2026-08-17 | $29.76 | $54.02 | 1,918,200 | $29.89 | 79,189 |
| 2026-08-14 | $29.98 | $54.42 | 1,910,500 | $29.93 | 91,442 |
| 2026-08-13 | $30.02 | $54.49 | 2,112,600 | $29.94 | 124,928 |
| 2026-08-12 | $29.73 | $53.96 | 3,016,600 | $29.69 | 204,920 |
| 2026-08-11 | $29.61 | $53.74 | 2,099,500 | $29.73 | 108,531 |
| 2026-08-10 | $29.81 | $54.11 | 1,904,800 | $30.11 | 78,151 |
| 2026-08-07 | $30.37 | $55.12 | 2,658,700 | $30.18 | 148,094 |
| 2026-08-06 | $30.15 | $54.72 | 1,849,600 | $31.10 | 132,910 |
| 2026-08-05 | $30.92 | $56.12 | 2,105,300 | $31.24 | 101,250 |
| 2026-08-04 | $31.18 | $56.59 | 2,271,500 | $31.14 | 107,503 |
| 2026-08-03 | $31.53 | $57.23 | 2,339,300 | $31.48 | 143,081 |
| 2026-07-31 | $31.51 | $57.19 | 1,902,500 | $31.48 | 112,845 |
| 2026-07-30 | $31.50 | $57.18 | 2,177,300 | $31.67 | 130,387 |
| 2026-07-29 | $31.66 | $57.47 | 3,760,100 | $31.82 | 288,405 |
| 2026-07-28 | $31.83 | $57.77 | 5,417,000 | $31.86 | 268,383 |
| 2026-07-27 | $32.35 | $58.72 | 2,608,900 | $32.40 | 114,301 |
| 2026-07-24 | $32.44 | $58.88 | 1,549,100 | $32.15 | 75,927 |
| 2026-07-23 | $31.97 | $58.03 | 2,265,600 | $32.22 | 136,558 |
| 2026-07-22 | $32.40 | $58.81 | 2,166,100 | $32.75 | 172,425 |
| 2026-07-21 | $32.69 | $59.34 | 1,766,000 | $32.51 | 105,034 |
| 2026-07-20 | $32.43 | $58.86 | 1,606,200 | $32.59 | 105,980 |
| 2026-07-17 | $32.57 | $59.12 | 1,650,300 | — | — |
| 2026-07-16 | $32.40 | $58.81 | 1,684,800 | — | — |
| 2026-07-15 | $31.36 | $56.92 | 1,906,900 | — | — |
| 2026-07-14 | $31.64 | $57.43 | 2,593,700 | — | — |
| 2026-07-13 | $31.37 | $56.94 | 1,484,200 | — | — |
| 2026-07-10 | $31.03 | $56.32 | 1,933,500 | — | — |
| 2026-07-09 | $30.94 | $56.16 | 1,746,000 | — | — |
| 2026-07-08 | $30.88 | $56.05 | 1,856,500 | — | — |
| 2026-07-07 | $31.35 | $56.90 | 2,476,000 | — | — |
| 2026-07-06 | $31.01 | $56.29 | 2,453,500 | — | — |
| 2026-07-02 | $31.20 | $56.63 | 2,286,600 | — | — |
| 2026-07-01 | $31.23 | $56.13 | 3,084,800 | — | — |
| 2026-06-30 | $31.53 | $56.67 | 2,502,800 | — | — |
| 2026-06-29 | $32.20 | $57.87 | 2,346,000 | — | — |
| 2026-06-26 | $32.45 | $58.32 | 3,416,200 | — | — |
| 2026-06-25 | $32.09 | $57.67 | 2,465,100 | — | — |
| 2026-06-24 | $31.95 | $57.42 | 2,384,300 | — | — |
| 2026-06-23 | $31.77 | $57.10 | 2,476,200 | — | — |
| 2026-06-22 | $31.18 | $56.04 | 2,215,400 | — | — |
| 2026-06-18 | $30.91 | $55.55 | 3,611,200 | — | — |
| 2026-06-17 | $30.95 | $55.62 | 3,279,300 | — | — |
| 2026-06-16 | $31.76 | $57.08 | 2,481,700 | — | — |
| 2026-06-15 | $32.03 | $57.56 | 2,513,100 | — | — |
| 2026-06-12 | $32.58 | $58.55 | 2,021,300 | — | — |
| 2026-06-11 | $32.18 | $57.83 | 1,899,000 | — | — |
| 2026-06-10 | $31.86 | $57.26 | 2,117,000 | — | — |
| 2026-06-09 | $31.83 | $57.20 | 3,283,400 | — | — |
| 2026-06-08 | $30.93 | $55.59 | 2,364,600 | — | — |
| 2026-06-05 | $30.98 | $55.68 | 1,747,900 | — | — |
| 2026-06-04 | $30.35 | $54.54 | 2,555,300 | — | — |
| 2026-06-03 | $30.19 | $54.26 | 2,093,400 | — | — |
| 2026-06-02 | $30.11 | $54.11 | 3,652,500 | — | — |
| 2026-06-01 | $30.07 | $54.04 | 2,016,100 | — | — |
| 2026-05-29 | $30.56 | $54.92 | 4,626,300 | — | — |
| 2026-05-28 | $30.77 | $55.30 | 2,134,200 | — | — |
| 2026-05-27 | $30.92 | $55.57 | 2,419,800 | — | — |
| 2026-05-26 | $31.15 | $55.98 | 2,730,500 | — | — |
| 2026-05-22 | $30.84 | $55.43 | 3,256,200 | — | — |
| 2026-05-21 | $30.86 | $55.46 | 2,934,400 | — | — |
| 2026-05-20 | $30.42 | $54.67 | 2,255,200 | — | — |
| 2026-05-19 | $29.86 | $53.66 | 2,481,100 | — | — |
| 2026-05-18 | $30.02 | $53.95 | 2,781,400 | — | — |
| 2026-05-15 | $29.24 | $52.55 | 1,720,700 | — | — |
| 2026-05-14 | $29.49 | $53.00 | 2,177,300 | — | — |
| 2026-05-13 | $29.34 | $52.73 | 2,812,800 | — | — |
| 2026-05-12 | $29.94 | $53.81 | 2,292,800 | — | — |
| 2026-05-11 | $29.84 | $53.63 | 2,604,800 | — | — |
| 2026-05-08 | $29.84 | $53.63 | 3,079,400 | — | — |
| 2026-05-07 | $30.09 | $54.08 | 2,346,500 | — | — |
| 2026-05-06 | $30.29 | $54.44 | 1,958,900 | — | — |
| 2026-05-05 | $30.12 | $54.13 | 2,516,100 | — | — |
| 2026-05-04 | $29.88 | $53.70 | 2,359,100 | — | — |
| 2026-05-01 | $29.77 | $53.50 | 3,199,300 | — | — |
| 2026-04-30 | $30.09 | $54.08 | 2,788,000 | — | — |
| 2026-04-29 | $29.83 | $53.61 | 3,256,800 | — | — |
| 2026-04-28 | $30.40 | $54.63 | 5,664,400 | — | — |
| 2026-04-27 | $30.50 | $54.81 | 2,586,300 | — | — |
| 2026-04-24 | $30.35 | $54.54 | 2,629,900 | — | — |
| 2026-04-23 | $30.56 | $54.92 | 2,454,600 | — | — |
| 2026-04-22 | $30.18 | $54.24 | 2,436,100 | — | — |
| 2026-04-21 | $30.71 | $55.19 | 2,427,000 | — | — |
| 2026-04-20 | $30.97 | $55.66 | 2,544,500 | — | — |
| 2026-04-17 | $30.92 | $55.57 | 2,213,100 | — | — |
| 2026-04-16 | $30.28 | $54.42 | 1,735,500 | — | — |
| 2026-04-15 | $30.12 | $54.13 | 2,076,300 | — | — |
| 2026-04-14 | $30.05 | $54.01 | 2,044,800 | — | — |
| 2026-04-13 | $29.63 | $53.25 | 1,635,600 | — | — |
| 2026-04-10 | $29.71 | $53.39 | 2,995,900 | — | — |
| 2026-04-09 | $29.57 | $53.14 | 1,865,700 | — | — |
| 2026-04-08 | $29.37 | $52.78 | 2,500,900 | — | — |
| 2026-04-07 | $29.22 | $52.51 | 1,341,700 | — | — |
| 2026-04-06 | $28.90 | $51.94 | 1,878,100 | — | — |
| 2026-04-02 | $28.90 | $51.94 | 2,772,300 | — | — |
| 2026-04-01 | $28.86 | $51.31 | 3,204,500 | — | — |
| 2026-03-31 | $28.80 | $51.21 | 3,267,300 | — | — |
| 2026-03-30 | $28.70 | $51.03 | 2,295,500 | — | — |
| 2026-03-27 | $28.38 | $50.46 | 2,022,700 | — | — |
| 2026-03-26 | $28.64 | $50.92 | 1,115,600 | — | — |
| 2026-03-25 | $28.71 | $51.05 | 1,579,600 | — | — |
| 2026-03-24 | $28.72 | $51.06 | 2,988,300 | — | — |
| 2026-03-23 | $28.84 | $51.28 | 2,516,300 | — | — |
| 2026-03-20 | $28.71 | $51.05 | 4,845,400 | — | — |
| 2026-03-19 | $29.50 | $52.45 | 2,806,800 | — | — |
| 2026-03-18 | $29.55 | $52.54 | 1,894,400 | — | — |
| 2026-03-17 | $29.75 | $52.90 | 2,638,500 | — | — |
| 2026-03-16 | $29.97 | $53.29 | 2,269,800 | — | — |
| 2026-03-13 | $29.65 | $52.72 | 2,465,200 | — | — |
| 2026-03-12 | $29.69 | $52.79 | 2,656,300 | — | — |
| 2026-03-11 | $29.91 | $53.18 | 1,464,900 | — | — |
| 2026-03-10 | $29.89 | $53.14 | 3,588,100 | — | — |
| 2026-03-09 | $29.93 | $53.22 | 3,708,300 | — | — |
| 2026-03-06 | $30.07 | $53.46 | 2,748,500 | — | — |
| 2026-03-05 | $30.21 | $53.71 | 3,058,500 | — | — |
| 2026-03-04 | $30.59 | $54.39 | 1,761,700 | — | — |
| 2026-03-03 | $30.64 | $54.48 | 3,405,800 | — | — |
| 2026-03-02 | $30.63 | $54.46 | 2,954,300 | — | — |
| 2026-02-27 | $30.27 | $53.82 | 4,407,300 | — | — |
| 2026-02-26 | $30.48 | $54.19 | 4,276,200 | — | — |
| 2026-02-25 | $30.10 | $53.52 | 3,856,500 | — | — |
| 2026-02-24 | $29.81 | $53.00 | 3,731,400 | — | — |
| 2026-02-23 | $29.79 | $52.97 | 4,377,800 | — | — |
| 2026-02-20 | $29.66 | $52.74 | 3,130,400 | — | — |
| 2026-02-19 | $29.33 | $52.15 | 1,972,300 | — | — |
| 2026-02-18 | $29.25 | $52.01 | 2,222,000 | — | — |
| 2026-02-17 | $29.61 | $52.65 | 2,047,400 | — | — |
| 2026-02-13 | $29.29 | $52.08 | 3,133,000 | — | — |
| 2026-02-12 | $29.02 | $51.60 | 5,346,000 | — | — |
| 2026-02-11 | $28.53 | $50.73 | 3,417,300 | — | — |
| 2026-02-10 | $28.83 | $51.26 | 4,668,500 | — | — |
| 2026-02-09 | $28.14 | $50.03 | 3,558,600 | — | — |
| 2026-02-06 | $28.32 | $50.35 | 3,542,900 | — | — |
| 2026-02-05 | $28.01 | $49.80 | 3,914,800 | — | — |
| 2026-02-04 | $27.73 | $49.30 | 3,401,400 | — | — |
| 2026-02-03 | $26.67 | $47.42 | 2,074,400 | — | — |
| 2026-02-02 | $26.51 | $47.13 | 3,042,900 | — | — |
| 2026-01-30 | $26.79 | $47.63 | 3,394,900 | — | — |
| 2026-01-29 | $26.40 | $46.94 | 3,689,600 | — | — |
| 2026-01-28 | $26.02 | $46.26 | 2,720,000 | — | — |
| 2026-01-27 | $26.34 | $46.83 | 2,507,600 | — | — |
| 2026-01-26 | $26.31 | $46.78 | 2,799,900 | — | — |
| 2026-01-23 | $26.41 | $46.96 | 2,014,200 | — | — |
| 2026-01-22 | $26.25 | $46.67 | 3,176,900 | — | — |
| 2026-01-21 | $26.57 | $47.24 | 3,153,900 | — | — |
| 2026-01-20 | $26.67 | $47.42 | 3,549,100 | — | — |
| 2026-01-16 | $26.67 | $47.42 | 2,586,700 | — | — |
| 2026-01-15 | $26.07 | $46.35 | 2,149,100 | — | — |
| 2026-01-14 | $25.89 | $46.03 | 2,962,800 | — | — |
| 2026-01-13 | $25.72 | $45.73 | 2,048,100 | — | — |
| 2026-01-12 | $25.71 | $45.71 | 2,936,100 | — | — |
| 2026-01-09 | $25.68 | $45.66 | 2,679,600 | — | — |
| 2026-01-08 | $26.23 | $46.64 | 2,060,300 | — | — |
| 2026-01-07 | $25.91 | $46.07 | 8,875,700 | — | — |
| 2026-01-06 | $25.96 | $46.16 | 1,629,200 | — | — |
| 2026-01-05 | $25.66 | $45.62 | 1,727,700 | — | — |
| 2026-01-02 | $25.96 | $45.61 | 2,790,000 | — | — |