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
- 2013-05-23 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 | — | — | — | $26.51 | 72,407 |
| 2026-09-03 | — | — | — | $26.77 | 65,716 |
| 2026-09-02 | — | — | — | $27.02 | 75,931 |
| 2026-09-01 | — | — | — | $26.28 | 108,775 |
| 2026-08-31 | — | — | — | $27.09 | 95,270 |
| 2026-08-28 | — | — | — | $27.34 | 57,882 |
| 2026-08-27 | $27.41 | $27.41 | 1,238,600 | $27.20 | 52,365 |
| 2026-08-26 | $27.18 | $27.18 | 1,435,200 | $27.18 | 71,262 |
| 2026-08-25 | $27.08 | $27.08 | 1,299,300 | $26.76 | 71,356 |
| 2026-08-24 | $26.63 | $26.63 | 1,452,800 | $27.02 | 67,212 |
| 2026-08-21 | $27.04 | $27.04 | 1,709,900 | $27.23 | 75,274 |
| 2026-08-20 | $26.53 | $26.53 | 1,939,600 | $26.44 | 92,288 |
| 2026-08-19 | $26.54 | $26.54 | 2,955,400 | $28.87 | 248,830 |
| 2026-08-18 | $27.99 | $27.99 | 1,378,400 | $29.39 | 85,759 |
| 2026-08-17 | $29.92 | $29.92 | 855,900 | $29.90 | 26,539 |
| 2026-08-14 | $29.60 | $29.60 | 849,200 | $28.90 | 38,534 |
| 2026-08-13 | $29.13 | $29.13 | 909,200 | $29.45 | 47,415 |
| 2026-08-12 | $29.50 | $29.50 | 930,100 | $30.59 | 39,594 |
| 2026-08-11 | $29.91 | $29.91 | 1,225,200 | $29.78 | 45,542 |
| 2026-08-10 | $29.38 | $29.38 | 828,400 | $29.69 | 43,583 |
| 2026-08-07 | $29.44 | $29.44 | 1,199,500 | $29.20 | 63,927 |
| 2026-08-06 | $28.61 | $28.61 | 1,667,700 | $29.44 | 107,512 |
| 2026-08-05 | $29.67 | $29.67 | 1,734,900 | $29.86 | 97,419 |
| 2026-08-04 | $29.68 | $29.68 | 1,607,500 | $29.11 | 60,746 |
| 2026-08-03 | $28.42 | $28.42 | 2,124,700 | $27.45 | 124,923 |
| 2026-07-31 | $27.78 | $27.78 | 2,130,200 | $29.05 | 114,807 |
| 2026-07-30 | $28.57 | $28.57 | 1,741,400 | $28.90 | 97,861 |
| 2026-07-29 | $27.63 | $27.63 | 2,218,200 | $29.75 | 123,988 |
| 2026-07-28 | $29.08 | $29.08 | 1,969,000 | $29.02 | 100,744 |
| 2026-07-27 | $29.51 | $29.51 | 2,049,000 | $28.99 | 98,943 |
| 2026-07-24 | $29.05 | $29.05 | 1,271,700 | $30.10 | 81,758 |
| 2026-07-23 | $30.00 | $30.00 | 1,987,300 | $29.29 | 113,886 |
| 2026-07-22 | $29.33 | $29.33 | 1,914,600 | $28.45 | 124,247 |
| 2026-07-21 | $28.51 | $28.51 | 1,766,300 | $28.64 | 74,541 |
| 2026-07-20 | $27.78 | $27.78 | 2,184,400 | $28.39 | 160,197 |
| 2026-07-17 | $28.12 | $28.12 | 1,274,200 | — | — |
| 2026-07-16 | $28.53 | $28.53 | 2,032,500 | — | — |
| 2026-07-15 | $29.17 | $29.17 | 1,346,300 | — | — |
| 2026-07-14 | $29.16 | $29.16 | 1,757,900 | — | — |
| 2026-07-13 | $28.81 | $28.81 | 1,274,500 | — | — |
| 2026-07-10 | $29.28 | $29.28 | 1,356,200 | — | — |
| 2026-07-09 | $29.64 | $29.64 | 1,459,500 | — | — |
| 2026-07-08 | $29.57 | $29.57 | 1,555,400 | — | — |
| 2026-07-07 | $29.82 | $29.82 | 1,494,200 | — | — |
| 2026-07-06 | $30.19 | $30.19 | 1,490,800 | — | — |
| 2026-07-02 | $29.49 | $29.49 | 2,435,700 | — | — |
| 2026-07-01 | $30.24 | $30.24 | 1,801,100 | — | — |
| 2026-06-30 | $31.87 | $31.87 | 1,601,700 | — | — |
| 2026-06-29 | $31.16 | $31.16 | 2,087,300 | — | — |
| 2026-06-26 | $31.78 | $31.78 | 6,516,100 | — | — |
| 2026-06-25 | $33.73 | $33.73 | 1,520,200 | — | — |
| 2026-06-24 | $32.66 | $32.66 | 1,733,300 | — | — |
| 2026-06-23 | $33.27 | $33.27 | 1,467,700 | — | — |
| 2026-06-22 | $34.60 | $34.60 | 1,725,700 | — | — |
| 2026-06-18 | $34.00 | $34.00 | 1,924,000 | — | — |
| 2026-06-17 | $33.68 | $33.68 | 1,443,100 | — | — |
| 2026-06-16 | $34.18 | $34.18 | 1,339,500 | — | — |
| 2026-06-15 | $34.71 | $34.71 | 2,197,100 | — | — |
| 2026-06-12 | $35.60 | $35.60 | 1,602,300 | — | — |
| 2026-06-11 | $34.75 | $34.75 | 1,675,200 | — | — |
| 2026-06-10 | $32.65 | $32.65 | 1,822,600 | — | — |
| 2026-06-09 | $34.00 | $34.00 | 1,748,400 | — | — |
| 2026-06-08 | $34.19 | $34.19 | 1,534,100 | — | — |
| 2026-06-05 | $33.89 | $33.89 | 2,161,200 | — | — |
| 2026-06-04 | $36.15 | $36.15 | 1,514,400 | — | — |
| 2026-06-03 | $35.86 | $35.86 | 2,214,700 | — | — |
| 2026-06-02 | $36.07 | $36.07 | 3,247,700 | — | — |
| 2026-06-01 | $34.69 | $34.69 | 2,521,000 | — | — |
| 2026-05-29 | $34.26 | $34.26 | 2,651,900 | — | — |
| 2026-05-28 | $34.35 | $34.35 | 1,810,100 | — | — |
| 2026-05-27 | $33.96 | $33.96 | 5,021,900 | — | — |
| 2026-05-26 | $35.28 | $35.28 | 3,091,600 | — | — |
| 2026-05-22 | $33.24 | $33.24 | 3,137,700 | — | — |
| 2026-05-21 | $32.04 | $32.04 | 1,276,200 | — | — |
| 2026-05-20 | $32.13 | $32.13 | 1,972,900 | — | — |
| 2026-05-19 | $31.24 | $31.24 | 2,397,600 | — | — |
| 2026-05-18 | $32.25 | $32.25 | 2,197,100 | — | — |
| 2026-05-15 | $31.91 | $31.91 | 1,441,200 | — | — |
| 2026-05-14 | $33.50 | $33.50 | 1,523,700 | — | — |
| 2026-05-13 | $34.56 | $34.56 | 2,207,400 | — | — |
| 2026-05-12 | $33.31 | $33.31 | 1,581,600 | — | — |
| 2026-05-11 | $34.20 | $34.20 | 1,748,000 | — | — |
| 2026-05-08 | $33.88 | $33.88 | 1,897,000 | — | — |
| 2026-05-07 | $32.87 | $32.87 | 1,834,600 | — | — |
| 2026-05-06 | $33.33 | $33.33 | 1,931,800 | — | — |
| 2026-05-05 | $32.96 | $32.96 | 2,332,600 | — | — |
| 2026-05-04 | $30.84 | $30.84 | 2,943,300 | — | — |
| 2026-05-01 | $32.01 | $32.01 | 2,795,300 | — | — |
| 2026-04-30 | $31.28 | $31.28 | 3,341,700 | — | — |
| 2026-04-29 | $32.23 | $32.23 | 4,575,800 | — | — |
| 2026-04-28 | $31.08 | $31.08 | 2,980,600 | — | — |
| 2026-04-27 | $31.19 | $31.19 | 1,826,700 | — | — |
| 2026-04-24 | $31.38 | $31.38 | 1,453,200 | — | — |
| 2026-04-23 | $30.28 | $30.28 | 1,724,300 | — | — |
| 2026-04-22 | $30.81 | $30.81 | 1,932,300 | — | — |
| 2026-04-21 | $29.96 | $29.96 | 1,849,000 | — | — |
| 2026-04-20 | $30.28 | $30.28 | 1,609,400 | — | — |
| 2026-04-17 | $29.58 | $29.58 | 3,079,200 | — | — |
| 2026-04-16 | $29.66 | $29.66 | 2,189,300 | — | — |
| 2026-04-15 | $29.65 | $29.65 | 1,790,100 | — | — |
| 2026-04-14 | $30.53 | $30.53 | 1,827,200 | — | — |
| 2026-04-13 | $30.40 | $30.40 | 2,061,600 | — | — |
| 2026-04-10 | $29.64 | $29.64 | 1,716,300 | — | — |
| 2026-04-09 | $29.47 | $29.47 | 1,787,000 | — | — |
| 2026-04-08 | $28.88 | $28.88 | 2,342,100 | — | — |
| 2026-04-07 | $27.12 | $27.12 | 2,711,600 | — | — |
| 2026-04-06 | $27.83 | $27.83 | 2,764,500 | — | — |
| 2026-04-02 | $27.62 | $27.62 | 3,797,200 | — | — |
| 2026-04-01 | $27.32 | $27.32 | 5,203,800 | — | — |
| 2026-03-31 | $24.58 | $24.58 | 1,613,000 | — | — |
| 2026-03-30 | $23.06 | $23.06 | 1,694,100 | — | — |
| 2026-03-27 | $23.37 | $23.37 | 1,312,100 | — | — |
| 2026-03-26 | $23.95 | $23.95 | 1,970,900 | — | — |
| 2026-03-25 | $25.51 | $25.51 | 1,781,300 | — | — |
| 2026-03-24 | $24.65 | $24.65 | 1,434,900 | — | — |
| 2026-03-23 | $23.83 | $23.83 | 1,891,800 | — | — |
| 2026-03-20 | $22.38 | $22.38 | 3,395,300 | — | — |
| 2026-03-19 | $23.72 | $23.72 | 2,853,300 | — | — |
| 2026-03-18 | $24.66 | $24.66 | 2,823,500 | — | — |
| 2026-03-17 | $25.17 | $25.17 | 1,876,100 | — | — |
| 2026-03-16 | $25.32 | $25.32 | 3,083,300 | — | — |
| 2026-03-13 | $24.61 | $24.61 | 1,739,900 | — | — |
| 2026-03-12 | $24.59 | $24.59 | 2,210,200 | — | — |
| 2026-03-11 | $25.33 | $25.33 | 2,102,700 | — | — |
| 2026-03-10 | $25.49 | $25.49 | 2,218,100 | — | — |
| 2026-03-09 | $25.19 | $25.19 | 2,166,000 | — | — |
| 2026-03-06 | $24.75 | $24.75 | 2,468,900 | — | — |
| 2026-03-05 | $26.34 | $26.34 | 3,301,100 | — | — |
| 2026-03-04 | $26.63 | $26.63 | 3,328,700 | — | — |
| 2026-03-03 | $25.83 | $25.83 | 2,579,800 | — | — |
| 2026-03-02 | $26.06 | $26.06 | 2,885,000 | — | — |
| 2026-02-27 | $24.89 | $24.89 | 2,799,400 | — | — |
| 2026-02-26 | $25.95 | $25.95 | 2,348,000 | — | — |
| 2026-02-25 | $25.99 | $25.99 | 6,012,700 | — | — |
| 2026-02-24 | $24.75 | $24.75 | 2,306,600 | — | — |
| 2026-02-23 | $25.38 | $25.38 | 1,700,100 | — | — |
| 2026-02-20 | $25.44 | $25.44 | 2,227,700 | — | — |
| 2026-02-19 | $25.81 | $25.81 | 3,113,400 | — | — |
| 2026-02-18 | $25.64 | $25.64 | 5,855,000 | — | — |
| 2026-02-17 | $23.41 | $23.41 | 4,700,600 | — | — |
| 2026-02-13 | $23.29 | $23.29 | 3,008,900 | — | — |
| 2026-02-12 | $24.33 | $24.33 | 1,715,000 | — | — |
| 2026-02-11 | $24.70 | $24.70 | 1,481,400 | — | — |
| 2026-02-10 | $24.64 | $24.64 | 1,102,200 | — | — |
| 2026-02-09 | $24.70 | $24.70 | 1,406,300 | — | — |
| 2026-02-06 | $24.74 | $24.74 | 1,213,800 | — | — |
| 2026-02-05 | $23.35 | $23.35 | 1,768,200 | — | — |
| 2026-02-04 | $24.30 | $24.30 | 1,868,600 | — | — |
| 2026-02-03 | $24.56 | $24.56 | 2,840,200 | — | — |
| 2026-02-02 | $23.70 | $23.70 | 1,998,600 | — | — |
| 2026-01-30 | $22.47 | $22.47 | 1,587,200 | — | — |
| 2026-01-29 | $23.17 | $23.17 | 1,186,800 | — | — |
| 2026-01-28 | $23.07 | $23.07 | 955,300 | — | — |
| 2026-01-27 | $22.69 | $22.69 | 965,300 | — | — |
| 2026-01-26 | $22.59 | $22.59 | 1,223,000 | — | — |
| 2026-01-23 | $22.94 | $22.94 | 807,300 | — | — |
| 2026-01-22 | $22.87 | $22.87 | 1,680,900 | — | — |
| 2026-01-21 | $23.01 | $23.01 | 1,098,300 | — | — |
| 2026-01-20 | $21.98 | $21.98 | 1,471,700 | — | — |
| 2026-01-16 | $22.16 | $22.16 | 1,677,100 | — | — |
| 2026-01-15 | $22.92 | $22.92 | 1,495,100 | — | — |
| 2026-01-14 | $22.77 | $22.77 | 1,800,600 | — | — |
| 2026-01-13 | $21.97 | $21.97 | 1,376,100 | — | — |
| 2026-01-12 | $21.89 | $21.89 | 2,092,300 | — | — |
| 2026-01-09 | $20.84 | $20.84 | 1,842,700 | — | — |
| 2026-01-08 | $20.25 | $20.25 | 1,399,200 | — | — |
| 2026-01-07 | $20.00 | $20.00 | 1,024,000 | — | — |
| 2026-01-06 | $19.90 | $19.90 | 2,597,400 | — | — |
| 2026-01-05 | $19.54 | $19.54 | 1,604,700 | — | — |
| 2026-01-02 | $19.77 | $19.77 | 911,400 | — | — |