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
- 2009-11-17 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 | — | — | — | $32.37 | 446,152 |
| 2026-09-03 | — | — | — | $32.88 | 319,607 |
| 2026-09-02 | — | — | — | $32.78 | 390,533 |
| 2026-09-01 | — | — | — | $32.71 | 466,947 |
| 2026-08-31 | — | — | — | $32.41 | 422,093 |
| 2026-08-28 | — | — | — | $31.66 | 585,140 |
| 2026-08-27 | $31.71 | $46.51 | 4,406,900 | $31.62 | 334,139 |
| 2026-08-26 | $31.48 | $46.17 | 8,532,500 | $30.40 | 440,856 |
| 2026-08-25 | $30.76 | $45.12 | 13,276,700 | $31.50 | 880,861 |
| 2026-08-24 | $32.17 | $47.19 | 7,968,900 | $32.54 | 518,699 |
| 2026-08-21 | $32.93 | $48.30 | 4,021,100 | $32.62 | 335,964 |
| 2026-08-20 | $32.48 | $47.64 | 6,034,100 | $33.07 | 397,775 |
| 2026-08-19 | $32.48 | $47.64 | 5,850,400 | $32.73 | 391,271 |
| 2026-08-18 | $32.52 | $47.70 | 5,589,600 | $32.65 | 365,685 |
| 2026-08-17 | $32.13 | $47.13 | 5,791,500 | $31.38 | 325,763 |
| 2026-08-14 | $31.01 | $45.48 | 6,534,500 | $30.97 | 367,001 |
| 2026-08-13 | $30.60 | $44.88 | 6,015,900 | $29.82 | 414,774 |
| 2026-08-12 | $30.17 | $44.25 | 7,285,600 | $29.67 | 438,562 |
| 2026-08-11 | $29.84 | $43.77 | 5,538,400 | $29.69 | 343,733 |
| 2026-08-10 | $29.56 | $43.36 | 5,134,300 | $28.68 | 541,057 |
| 2026-08-07 | $28.25 | $41.44 | 4,808,600 | $27.99 | 638,075 |
| 2026-08-06 | $28.25 | $41.44 | 9,106,600 | $28.29 | 1,065,843 |
| 2026-08-05 | $27.73 | $40.67 | 10,239,800 | $28.95 | 677,445 |
| 2026-08-04 | $28.73 | $42.14 | 9,506,500 | $28.98 | 859,126 |
| 2026-08-03 | $29.57 | $43.37 | 7,410,500 | $29.31 | 521,522 |
| 2026-07-31 | $30.19 | $44.28 | 5,857,700 | $30.50 | 462,211 |
| 2026-07-30 | $30.32 | $44.47 | 8,337,500 | $28.84 | 457,699 |
| 2026-07-29 | $29.07 | $42.64 | 10,373,900 | $29.25 | 699,871 |
| 2026-07-28 | $27.66 | $40.57 | 10,941,200 | $28.08 | 1,025,262 |
| 2026-07-27 | $28.04 | $41.13 | 13,219,300 | $28.57 | 1,155,717 |
| 2026-07-24 | $29.28 | $42.95 | 7,410,800 | $29.68 | 615,757 |
| 2026-07-23 | $29.72 | $43.59 | 6,189,600 | $29.63 | 538,863 |
| 2026-07-22 | $28.99 | $42.52 | 5,944,200 | $29.23 | 602,964 |
| 2026-07-21 | $28.79 | $42.23 | 4,592,600 | $28.53 | 444,375 |
| 2026-07-20 | $28.26 | $41.45 | 7,255,300 | $27.93 | 757,410 |
| 2026-07-17 | $27.95 | $41.00 | 5,106,600 | — | — |
| 2026-07-16 | $27.23 | $39.94 | 3,576,300 | — | — |
| 2026-07-15 | $27.36 | $40.13 | 6,463,400 | — | — |
| 2026-07-14 | $27.51 | $40.35 | 6,613,800 | — | — |
| 2026-07-13 | $27.61 | $40.50 | 6,507,700 | — | — |
| 2026-07-10 | $26.40 | $38.72 | 7,681,200 | — | — |
| 2026-07-09 | $25.98 | $38.11 | 6,494,900 | — | — |
| 2026-07-08 | $26.63 | $39.06 | 9,460,700 | — | — |
| 2026-07-07 | $25.21 | $36.98 | 8,304,100 | — | — |
| 2026-07-06 | $24.36 | $35.73 | 10,037,200 | — | — |
| 2026-07-02 | $24.65 | $36.16 | 6,235,700 | — | — |
| 2026-07-01 | $24.50 | $35.94 | 3,212,200 | — | — |
| 2026-06-30 | $24.81 | $36.39 | 7,210,600 | — | — |
| 2026-06-29 | $24.99 | $36.65 | 7,728,800 | — | — |
| 2026-06-26 | $24.81 | $36.39 | 8,633,100 | — | — |
| 2026-06-25 | $24.68 | $36.20 | 11,586,300 | — | — |
| 2026-06-24 | $24.69 | $36.21 | 11,545,300 | — | — |
| 2026-06-23 | $25.74 | $37.75 | 4,057,300 | — | — |
| 2026-06-22 | $25.67 | $37.65 | 6,529,400 | — | — |
| 2026-06-18 | $25.16 | $36.90 | 10,662,500 | — | — |
| 2026-06-17 | $25.60 | $37.55 | 8,864,900 | — | — |
| 2026-06-16 | $26.25 | $38.50 | 9,605,900 | — | — |
| 2026-06-15 | $27.11 | $39.76 | 8,107,900 | — | — |
| 2026-06-12 | $28.27 | $41.24 | 23,554,100 | — | — |
| 2026-06-11 | $28.48 | $41.54 | 10,208,600 | — | — |
| 2026-06-10 | $28.37 | $41.38 | 4,858,800 | — | — |
| 2026-06-09 | $27.65 | $40.33 | 8,624,200 | — | — |
| 2026-06-08 | $28.72 | $41.89 | 5,857,400 | — | — |
| 2026-06-05 | $28.22 | $41.16 | 6,545,600 | — | — |
| 2026-06-04 | $29.79 | $43.45 | 7,013,400 | — | — |
| 2026-06-03 | $29.48 | $43.00 | 6,694,800 | — | — |
| 2026-06-02 | $29.27 | $42.69 | 4,751,500 | — | — |
| 2026-06-01 | $28.24 | $41.19 | 10,622,700 | — | — |
| 2026-05-29 | $27.57 | $40.21 | 9,576,000 | — | — |
| 2026-05-28 | $28.04 | $40.90 | 5,820,700 | — | — |
| 2026-05-27 | $28.19 | $41.12 | 5,959,800 | — | — |
| 2026-05-26 | $28.92 | $42.18 | 10,929,300 | — | — |
| 2026-05-22 | $30.05 | $43.83 | 7,374,100 | — | — |
| 2026-05-21 | $30.30 | $44.20 | 7,781,600 | — | — |
| 2026-05-20 | $30.53 | $44.53 | 11,366,300 | — | — |
| 2026-05-19 | $31.80 | $46.38 | 8,715,300 | — | — |
| 2026-05-18 | $31.57 | $46.05 | 9,665,200 | — | — |
| 2026-05-15 | $30.82 | $44.95 | 6,545,100 | — | — |
| 2026-05-14 | $30.15 | $43.98 | 5,193,200 | — | — |
| 2026-05-13 | $29.67 | $43.28 | 8,578,500 | — | — |
| 2026-05-12 | $30.01 | $43.77 | 5,791,400 | — | — |
| 2026-05-11 | $29.13 | $42.49 | 6,146,600 | — | — |
| 2026-05-08 | $28.40 | $41.42 | 5,458,100 | — | — |
| 2026-05-07 | $28.46 | $41.51 | 10,351,800 | — | — |
| 2026-05-06 | $29.02 | $42.33 | 18,604,400 | — | — |
| 2026-05-05 | $30.45 | $44.41 | 13,632,000 | — | — |
| 2026-05-04 | $29.98 | $43.73 | 9,783,200 | — | — |
| 2026-05-01 | $29.27 | $42.69 | 9,833,100 | — | — |
| 2026-04-30 | $29.24 | $42.65 | 6,716,000 | — | — |
| 2026-04-29 | $28.75 | $41.94 | 11,732,600 | — | — |
| 2026-04-28 | $27.42 | $40.00 | 7,078,300 | — | — |
| 2026-04-27 | $26.78 | $39.06 | 10,015,800 | — | — |
| 2026-04-24 | $26.29 | $38.35 | 5,289,900 | — | — |
| 2026-04-23 | $26.45 | $38.58 | 6,904,300 | — | — |
| 2026-04-22 | $25.92 | $37.81 | 5,033,800 | — | — |
| 2026-04-21 | $25.60 | $37.34 | 6,979,200 | — | — |
| 2026-04-20 | $24.91 | $36.33 | 5,647,500 | — | — |
| 2026-04-17 | $24.51 | $35.75 | 11,253,500 | — | — |
| 2026-04-16 | $25.94 | $37.84 | 6,286,200 | — | — |
| 2026-04-15 | $25.45 | $37.12 | 6,173,100 | — | — |
| 2026-04-14 | $25.72 | $37.52 | 7,014,200 | — | — |
| 2026-04-13 | $26.31 | $38.38 | 6,719,700 | — | — |
| 2026-04-10 | $25.87 | $37.73 | 7,871,800 | — | — |
| 2026-04-09 | $25.66 | $37.43 | 11,528,100 | — | — |
| 2026-04-08 | $25.98 | $37.89 | 13,202,400 | — | — |
| 2026-04-07 | $27.19 | $39.66 | 8,004,200 | — | — |
| 2026-04-06 | $26.88 | $39.21 | 11,722,100 | — | — |
| 2026-04-02 | $26.56 | $38.74 | 11,199,600 | — | — |
| 2026-04-01 | $25.82 | $37.66 | 14,653,000 | — | — |
| 2026-03-31 | $26.53 | $38.70 | 22,458,700 | — | — |
| 2026-03-30 | $26.57 | $38.76 | 16,699,800 | — | — |
| 2026-03-27 | $26.82 | $39.12 | 15,469,400 | — | — |
| 2026-03-26 | $25.96 | $37.87 | 14,337,900 | — | — |
| 2026-03-25 | $25.93 | $37.82 | 11,108,800 | — | — |
| 2026-03-24 | $25.44 | $37.11 | 12,976,800 | — | — |
| 2026-03-23 | $24.79 | $36.16 | 15,758,400 | — | — |
| 2026-03-20 | $25.06 | $36.55 | 23,261,200 | — | — |
| 2026-03-19 | $24.89 | $36.31 | 37,071,600 | — | — |
| 2026-03-18 | $23.93 | $34.90 | 10,041,000 | — | — |
| 2026-03-17 | $23.55 | $34.35 | 8,107,600 | — | — |
| 2026-03-16 | $23.35 | $34.06 | 10,566,500 | — | — |
| 2026-03-13 | $23.20 | $33.84 | 11,817,900 | — | — |
| 2026-03-12 | $23.60 | $34.21 | 25,756,600 | — | — |
| 2026-03-11 | $23.70 | $34.35 | 21,231,500 | — | — |
| 2026-03-10 | $22.67 | $32.86 | 24,722,700 | — | — |
| 2026-03-09 | $22.82 | $33.08 | 22,205,800 | — | — |
| 2026-03-06 | $22.73 | $32.95 | 22,290,400 | — | — |
| 2026-03-05 | $23.30 | $33.77 | 12,929,800 | — | — |
| 2026-03-04 | $22.81 | $33.06 | 15,402,400 | — | — |
| 2026-03-03 | $22.37 | $32.43 | 27,330,600 | — | — |
| 2026-03-02 | $22.88 | $33.17 | 30,194,400 | — | — |
| 2026-02-27 | $22.31 | $32.34 | 12,060,000 | — | — |
| 2026-02-26 | $22.07 | $31.99 | 16,156,300 | — | — |
| 2026-02-25 | $21.95 | $31.82 | 16,145,400 | — | — |
| 2026-02-24 | $22.37 | $32.43 | 15,589,000 | — | — |
| 2026-02-23 | $22.55 | $32.69 | 8,269,900 | — | — |
| 2026-02-20 | $22.57 | $32.72 | 11,438,100 | — | — |
| 2026-02-19 | $23.13 | $33.53 | 14,952,100 | — | — |
| 2026-02-18 | $22.25 | $32.25 | 12,808,900 | — | — |
| 2026-02-17 | $21.58 | $31.28 | 16,732,200 | — | — |
| 2026-02-13 | $21.96 | $31.83 | 10,807,200 | — | — |
| 2026-02-12 | $21.33 | $30.92 | 18,445,500 | — | — |
| 2026-02-11 | $22.02 | $31.92 | 15,435,400 | — | — |
| 2026-02-10 | $21.22 | $30.76 | 18,703,900 | — | — |
| 2026-02-09 | $21.01 | $30.45 | 11,831,700 | — | — |
| 2026-02-06 | $20.57 | $29.82 | 8,925,900 | — | — |
| 2026-02-05 | $19.72 | $28.58 | 11,723,400 | — | — |
| 2026-02-04 | $20.28 | $29.40 | 16,798,600 | — | — |
| 2026-02-03 | $19.95 | $28.92 | 13,971,000 | — | — |
| 2026-02-02 | $19.46 | $28.21 | 17,976,400 | — | — |
| 2026-01-30 | $19.72 | $28.58 | 12,934,300 | — | — |
| 2026-01-29 | $20.39 | $29.56 | 16,793,500 | — | — |
| 2026-01-28 | $19.81 | $28.72 | 13,338,300 | — | — |
| 2026-01-27 | $19.48 | $28.24 | 10,323,700 | — | — |
| 2026-01-26 | $18.92 | $27.43 | 8,313,700 | — | — |
| 2026-01-23 | $18.77 | $27.21 | 7,679,400 | — | — |
| 2026-01-22 | $18.43 | $26.71 | 7,045,000 | — | — |
| 2026-01-21 | $18.49 | $26.80 | 14,060,400 | — | — |
| 2026-01-20 | $17.68 | $25.63 | 24,103,800 | — | — |
| 2026-01-16 | $18.04 | $26.15 | 8,671,500 | — | — |
| 2026-01-15 | $18.09 | $26.22 | 11,971,800 | — | — |
| 2026-01-14 | $18.41 | $26.69 | 19,680,600 | — | — |
| 2026-01-13 | $17.62 | $25.54 | 15,055,200 | — | — |
| 2026-01-12 | $16.64 | $24.12 | 10,299,500 | — | — |
| 2026-01-09 | $16.41 | $23.79 | 10,194,100 | — | — |
| 2026-01-08 | $16.39 | $23.76 | 11,833,600 | — | — |
| 2026-01-07 | $15.85 | $22.98 | 18,896,900 | — | — |
| 2026-01-06 | $16.24 | $23.54 | 17,533,300 | — | — |
| 2026-01-05 | $16.64 | $24.12 | 33,430,200 | — | — |
| 2026-01-02 | $17.53 | $25.41 | 12,269,500 | — | — |