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
- 2014-09-22 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 | — | — | — | $29.80 | 95,357 |
| 2026-09-03 | — | — | — | $29.71 | 167,788 |
| 2026-09-02 | — | — | — | $29.68 | 201,735 |
| 2026-09-01 | — | — | — | $29.68 | 162,272 |
| 2026-08-31 | — | — | — | $29.70 | 134,984 |
| 2026-08-28 | — | — | — | $29.65 | 226,599 |
| 2026-08-27 | $29.64 | $29.64 | 2,569,700 | $29.68 | 174,028 |
| 2026-08-26 | $29.66 | $29.66 | 2,882,300 | $29.67 | 324,688 |
| 2026-08-25 | $29.66 | $29.66 | 2,375,000 | $29.68 | 100,062 |
| 2026-08-24 | $29.66 | $29.66 | 3,178,100 | $29.75 | 178,835 |
| 2026-08-21 | $29.76 | $29.76 | 1,355,300 | $29.70 | 92,394 |
| 2026-08-20 | $29.64 | $29.64 | 1,799,300 | $29.62 | 156,082 |
| 2026-08-19 | $29.59 | $29.59 | 2,500,700 | $29.67 | 200,955 |
| 2026-08-18 | $29.63 | $29.63 | 2,313,300 | $29.70 | 233,728 |
| 2026-08-17 | $29.66 | $29.66 | 2,079,900 | $29.77 | 167,310 |
| 2026-08-14 | $29.75 | $29.75 | 3,486,000 | $29.78 | 204,868 |
| 2026-08-13 | $29.66 | $29.66 | 6,015,200 | $29.67 | 371,619 |
| 2026-08-12 | $29.63 | $29.63 | 17,473,200 | $29.63 | 1,120,811 |
| 2026-08-11 | $29.74 | $29.74 | 4,718,500 | $30.10 | 235,694 |
| 2026-08-10 | $30.07 | $30.07 | 2,116,800 | $30.17 | 116,496 |
| 2026-08-07 | $30.15 | $30.15 | 4,149,000 | $30.02 | 250,795 |
| 2026-08-06 | $30.05 | $30.05 | 3,594,200 | $30.14 | 317,417 |
| 2026-08-05 | $30.10 | $30.10 | 3,642,200 | $29.98 | 149,881 |
| 2026-08-04 | $30.12 | $30.12 | 5,166,500 | $29.75 | 296,304 |
| 2026-08-03 | $29.73 | $29.73 | 2,543,200 | $29.88 | 134,476 |
| 2026-07-31 | $29.75 | $29.75 | 3,091,000 | $29.76 | 220,075 |
| 2026-07-30 | $29.61 | $29.61 | 2,856,000 | $29.74 | 188,133 |
| 2026-07-29 | $29.77 | $29.77 | 4,941,200 | $29.82 | 309,055 |
| 2026-07-28 | $29.95 | $29.95 | 2,072,700 | $29.98 | 177,482 |
| 2026-07-27 | $29.97 | $29.97 | 2,572,300 | $29.98 | 121,526 |
| 2026-07-24 | $29.94 | $29.94 | 2,095,000 | $29.93 | 149,192 |
| 2026-07-23 | $29.90 | $29.90 | 3,499,800 | $29.86 | 323,006 |
| 2026-07-22 | $29.94 | $29.94 | 2,410,400 | $30.03 | 195,469 |
| 2026-07-21 | $30.03 | $30.03 | 3,422,900 | $29.83 | 134,638 |
| 2026-07-20 | $29.80 | $29.80 | 4,097,800 | $29.89 | 217,491 |
| 2026-07-17 | $29.86 | $29.86 | 4,965,600 | — | — |
| 2026-07-16 | $29.91 | $29.91 | 2,185,900 | — | — |
| 2026-07-15 | $30.13 | $30.13 | 5,390,700 | — | — |
| 2026-07-14 | $29.85 | $29.85 | 2,807,900 | — | — |
| 2026-07-13 | $29.66 | $29.66 | 5,167,200 | — | — |
| 2026-07-10 | $29.84 | $29.84 | 3,197,000 | — | — |
| 2026-07-09 | $29.77 | $29.77 | 5,200,100 | — | — |
| 2026-07-08 | $29.82 | $29.82 | 4,189,100 | — | — |
| 2026-07-07 | $30.35 | $30.35 | 5,825,600 | — | — |
| 2026-07-06 | $30.14 | $30.14 | 2,821,800 | — | — |
| 2026-07-02 | $30.39 | $30.39 | 2,215,100 | — | — |
| 2026-07-01 | $30.41 | $30.41 | 6,301,600 | — | — |
| 2026-06-30 | $30.18 | $30.18 | 3,546,300 | — | — |
| 2026-06-29 | $29.82 | $29.82 | 4,309,900 | — | — |
| 2026-06-26 | $30.19 | $30.19 | 5,007,700 | — | — |
| 2026-06-25 | $30.41 | $30.41 | 11,945,300 | — | — |
| 2026-06-24 | $29.60 | $29.60 | 5,636,100 | — | — |
| 2026-06-23 | $29.43 | $29.43 | 4,260,500 | — | — |
| 2026-06-22 | $29.29 | $29.29 | 3,364,000 | — | — |
| 2026-06-18 | $29.22 | $29.22 | 4,469,900 | — | — |
| 2026-06-17 | $29.21 | $29.21 | 7,883,000 | — | — |
| 2026-06-16 | $29.31 | $29.31 | 3,061,300 | — | — |
| 2026-06-15 | $29.50 | $29.50 | 3,775,700 | — | — |
| 2026-06-12 | $29.49 | $29.49 | 3,687,200 | — | — |
| 2026-06-11 | $29.51 | $29.51 | 4,512,100 | — | — |
| 2026-06-10 | $29.47 | $29.47 | 5,399,800 | — | — |
| 2026-06-09 | $29.45 | $29.45 | 8,948,800 | — | — |
| 2026-06-08 | $29.32 | $29.32 | 6,476,600 | — | — |
| 2026-06-05 | $29.20 | $29.20 | 7,624,700 | — | — |
| 2026-06-04 | $29.26 | $29.26 | 11,216,700 | — | — |
| 2026-06-03 | $29.18 | $29.18 | 8,654,700 | — | — |
| 2026-06-02 | $29.22 | $29.22 | 14,870,500 | — | — |
| 2026-06-01 | $29.15 | $29.15 | 13,077,800 | — | — |
| 2026-05-29 | $29.05 | $29.05 | 17,194,600 | — | — |
| 2026-05-28 | $29.08 | $29.08 | 95,920,300 | — | — |
| 2026-05-27 | $28.78 | $28.78 | 4,269,800 | — | — |
| 2026-05-26 | $28.38 | $28.38 | 2,189,300 | — | — |
| 2026-05-22 | $28.47 | $28.47 | 3,589,400 | — | — |
| 2026-05-21 | $27.90 | $27.90 | 2,937,900 | — | — |
| 2026-05-20 | $27.55 | $27.55 | 2,412,000 | — | — |
| 2026-05-19 | $27.50 | $27.50 | 6,577,700 | — | — |
| 2026-05-18 | $27.62 | $27.62 | 3,363,100 | — | — |
| 2026-05-15 | $27.80 | $27.80 | 6,279,400 | — | — |
| 2026-05-14 | $27.16 | $27.16 | 7,668,800 | — | — |
| 2026-05-13 | $26.79 | $26.79 | 4,797,600 | — | — |
| 2026-05-12 | $25.41 | $25.41 | 6,562,100 | — | — |
| 2026-05-11 | $27.77 | $27.77 | 3,577,700 | — | — |
| 2026-05-08 | $28.04 | $28.04 | 1,601,300 | — | — |
| 2026-05-07 | $27.78 | $27.78 | 2,419,400 | — | — |
| 2026-05-06 | $27.76 | $27.76 | 2,099,300 | — | — |
| 2026-05-05 | $28.10 | $28.10 | 3,026,800 | — | — |
| 2026-05-04 | $27.41 | $27.41 | 4,039,600 | — | — |
| 2026-05-01 | $28.38 | $28.38 | 3,762,000 | — | — |
| 2026-04-30 | $27.80 | $27.80 | 4,986,700 | — | — |
| 2026-04-29 | $27.38 | $27.38 | 3,089,800 | — | — |
| 2026-04-28 | $27.31 | $27.31 | 3,678,700 | — | — |
| 2026-04-27 | $28.03 | $28.03 | 3,398,900 | — | — |
| 2026-04-24 | $28.12 | $28.12 | 2,056,100 | — | — |
| 2026-04-23 | $27.93 | $27.93 | 2,177,400 | — | — |
| 2026-04-22 | $27.49 | $27.49 | 2,152,000 | — | — |
| 2026-04-21 | $27.64 | $27.64 | 2,961,900 | — | — |
| 2026-04-20 | $27.65 | $27.65 | 9,526,400 | — | — |
| 2026-04-17 | $27.22 | $27.22 | 3,342,900 | — | — |
| 2026-04-16 | $27.68 | $27.68 | 2,999,900 | — | — |
| 2026-04-15 | $27.29 | $27.29 | 3,450,200 | — | — |
| 2026-04-14 | $26.56 | $26.56 | 5,681,800 | — | — |
| 2026-04-13 | $26.75 | $26.75 | 2,456,200 | — | — |
| 2026-04-10 | $26.88 | $26.88 | 3,044,600 | — | — |
| 2026-04-09 | $26.44 | $26.44 | 2,612,800 | — | — |
| 2026-04-08 | $26.85 | $26.85 | 2,509,700 | — | — |
| 2026-04-07 | $26.58 | $26.58 | 3,329,500 | — | — |
| 2026-04-06 | $26.70 | $26.70 | 2,762,800 | — | — |
| 2026-04-02 | $26.53 | $26.53 | 2,371,200 | — | — |
| 2026-04-01 | $26.55 | $26.55 | 3,472,400 | — | — |
| 2026-03-31 | $26.43 | $26.43 | 5,413,300 | — | — |
| 2026-03-30 | $25.50 | $25.50 | 6,064,600 | — | — |
| 2026-03-27 | $25.85 | $25.85 | 4,705,800 | — | — |
| 2026-03-26 | $26.89 | $26.89 | 5,016,300 | — | — |
| 2026-03-25 | $26.82 | $26.82 | 5,263,900 | — | — |
| 2026-03-24 | $26.31 | $26.31 | 4,342,900 | — | — |
| 2026-03-23 | $26.44 | $26.44 | 6,953,600 | — | — |
| 2026-03-20 | $26.76 | $26.76 | 5,226,100 | — | — |
| 2026-03-19 | $27.44 | $27.44 | 3,794,000 | — | — |
| 2026-03-18 | $27.43 | $27.43 | 4,579,900 | — | — |
| 2026-03-17 | $27.33 | $27.33 | 4,082,800 | — | — |
| 2026-03-16 | $27.16 | $27.16 | 7,015,900 | — | — |
| 2026-03-13 | $28.06 | $28.06 | 4,778,800 | — | — |
| 2026-03-12 | $28.41 | $28.41 | 9,527,900 | — | — |
| 2026-03-11 | $29.07 | $29.07 | 14,211,900 | — | — |
| 2026-03-10 | $26.01 | $26.01 | 4,409,400 | — | — |
| 2026-03-09 | $25.76 | $25.76 | 5,958,900 | — | — |
| 2026-03-06 | $26.40 | $26.40 | 5,012,400 | — | — |
| 2026-03-05 | $26.59 | $26.59 | 4,437,000 | — | — |
| 2026-03-04 | $25.56 | $25.56 | 4,991,200 | — | — |
| 2026-03-03 | $25.02 | $25.02 | 4,866,700 | — | — |
| 2026-03-02 | $24.64 | $24.64 | 6,106,800 | — | — |
| 2026-02-27 | $25.05 | $25.05 | 17,988,400 | — | — |
| 2026-02-26 | $24.74 | $24.74 | 17,039,800 | — | — |
| 2026-02-25 | $20.77 | $20.77 | 4,925,300 | — | — |
| 2026-02-24 | $20.34 | $20.34 | 4,907,000 | — | — |
| 2026-02-23 | $20.22 | $20.22 | 5,515,700 | — | — |
| 2026-02-20 | $21.23 | $21.23 | 5,254,000 | — | — |
| 2026-02-19 | $21.89 | $21.89 | 6,346,400 | — | — |
| 2026-02-18 | $21.42 | $21.42 | 14,873,400 | — | — |
| 2026-02-17 | $18.95 | $18.95 | 9,782,600 | — | — |
| 2026-02-13 | $18.14 | $18.14 | 9,015,600 | — | — |
| 2026-02-12 | $19.00 | $19.00 | 9,728,800 | — | — |
| 2026-02-11 | $19.84 | $19.84 | 5,234,800 | — | — |
| 2026-02-10 | $20.75 | $20.75 | 7,280,900 | — | — |
| 2026-02-09 | $20.65 | $20.65 | 4,821,100 | — | — |
| 2026-02-06 | $20.52 | $20.52 | 11,264,600 | — | — |
| 2026-02-05 | $20.31 | $20.31 | 7,619,000 | — | — |
| 2026-02-04 | $21.95 | $21.95 | 9,249,200 | — | — |
| 2026-02-03 | $20.56 | $20.56 | 7,907,800 | — | — |
| 2026-02-02 | $20.59 | $20.59 | 5,090,500 | — | — |
| 2026-01-30 | $20.70 | $20.70 | 6,421,500 | — | — |
| 2026-01-29 | $21.28 | $21.28 | 5,232,500 | — | — |
| 2026-01-28 | $21.28 | $21.28 | 5,075,800 | — | — |
| 2026-01-27 | $21.58 | $21.58 | 4,240,300 | — | — |
| 2026-01-26 | $22.37 | $22.37 | 5,197,900 | — | — |
| 2026-01-23 | $23.35 | $23.35 | 4,609,900 | — | — |
| 2026-01-22 | $23.61 | $23.61 | 3,767,400 | — | — |
| 2026-01-21 | $23.53 | $23.53 | 6,814,300 | — | — |
| 2026-01-20 | $22.85 | $22.85 | 6,010,500 | — | — |
| 2026-01-16 | $24.35 | $24.35 | 3,847,000 | — | — |
| 2026-01-15 | $25.35 | $25.35 | 7,262,400 | — | — |
| 2026-01-14 | $24.47 | $24.47 | 3,747,900 | — | — |
| 2026-01-13 | $24.86 | $24.86 | 4,386,900 | — | — |
| 2026-01-12 | $24.57 | $24.57 | 4,964,300 | — | — |
| 2026-01-09 | $24.63 | $24.63 | 4,676,700 | — | — |
| 2026-01-08 | $25.07 | $25.07 | 8,910,000 | — | — |
| 2026-01-07 | $23.00 | $23.00 | 3,412,700 | — | — |
| 2026-01-06 | $23.77 | $23.77 | 3,945,600 | — | — |
| 2026-01-05 | $23.86 | $23.86 | 3,705,300 | — | — |
| 2026-01-02 | $23.56 | $23.56 | 2,469,500 | — | — |