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
- 2014-04-04 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 | — | — | — | $33.66 | 111,774 |
| 2026-09-03 | — | — | — | $34.65 | 47,309 |
| 2026-09-02 | — | — | — | $34.19 | 60,804 |
| 2026-09-01 | — | — | — | $34.17 | 96,685 |
| 2026-08-31 | — | — | — | $33.73 | 49,034 |
| 2026-08-28 | — | — | — | $34.31 | 81,269 |
| 2026-08-27 | $34.57 | $34.57 | 1,601,600 | $32.65 | 86,506 |
| 2026-08-26 | $32.00 | $32.00 | 1,258,300 | $31.44 | 68,852 |
| 2026-08-25 | $32.29 | $32.29 | 1,738,700 | $32.06 | 68,466 |
| 2026-08-24 | $32.77 | $32.77 | 1,418,600 | $32.86 | 61,038 |
| 2026-08-21 | $32.75 | $32.75 | 1,518,900 | $32.34 | 51,283 |
| 2026-08-20 | $32.30 | $32.30 | 1,720,000 | $32.62 | 49,419 |
| 2026-08-19 | $32.74 | $32.74 | 1,723,800 | $32.32 | 92,791 |
| 2026-08-18 | $32.45 | $32.45 | 1,265,300 | $31.93 | 53,994 |
| 2026-08-17 | $31.85 | $31.85 | 2,495,800 | $32.42 | 81,702 |
| 2026-08-14 | $33.00 | $33.00 | 1,626,800 | $33.99 | 205,622 |
| 2026-08-13 | $33.80 | $33.80 | 2,718,600 | $31.36 | 134,917 |
| 2026-08-12 | $31.20 | $31.20 | 2,237,500 | $31.54 | 98,815 |
| 2026-08-11 | $32.63 | $32.63 | 2,158,200 | $33.78 | 75,511 |
| 2026-08-10 | $34.48 | $34.48 | 3,075,100 | $33.44 | 99,744 |
| 2026-08-07 | $33.99 | $33.99 | 7,892,000 | $27.54 | 420,555 |
| 2026-08-06 | $28.37 | $28.37 | 3,495,500 | $28.76 | 199,616 |
| 2026-08-05 | $29.60 | $29.60 | 3,042,500 | $30.07 | 186,745 |
| 2026-08-04 | $29.79 | $29.79 | 3,227,400 | $28.73 | 200,963 |
| 2026-08-03 | $28.95 | $28.95 | 2,748,300 | $28.39 | 69,322 |
| 2026-07-31 | $27.51 | $27.51 | 16,109,600 | $27.46 | 413,051 |
| 2026-07-30 | $27.66 | $27.66 | 6,035,900 | $28.43 | 371,545 |
| 2026-07-29 | $27.17 | $27.17 | 2,210,700 | $26.90 | 93,986 |
| 2026-07-28 | $27.12 | $27.12 | 2,388,800 | $26.08 | 103,088 |
| 2026-07-27 | $25.55 | $25.55 | 3,265,700 | $23.65 | 194,157 |
| 2026-07-24 | $23.12 | $23.12 | 2,712,500 | $22.39 | 162,447 |
| 2026-07-23 | $21.75 | $21.75 | 3,983,700 | $23.31 | 247,806 |
| 2026-07-22 | $22.95 | $22.95 | 3,057,200 | $25.13 | 155,823 |
| 2026-07-21 | $25.23 | $25.23 | 1,545,400 | $25.08 | 82,317 |
| 2026-07-20 | $25.70 | $25.70 | 1,067,900 | $25.40 | 60,169 |
| 2026-07-17 | $25.58 | $25.58 | 1,786,200 | — | — |
| 2026-07-16 | $25.26 | $25.26 | 1,435,600 | — | — |
| 2026-07-15 | $24.86 | $24.86 | 2,207,800 | — | — |
| 2026-07-14 | $25.58 | $25.58 | 2,312,500 | — | — |
| 2026-07-13 | $25.81 | $25.81 | 1,604,100 | — | — |
| 2026-07-10 | $25.42 | $25.42 | 1,676,800 | — | — |
| 2026-07-09 | $24.93 | $24.93 | 1,470,300 | — | — |
| 2026-07-08 | $24.20 | $24.20 | 2,010,900 | — | — |
| 2026-07-07 | $24.99 | $24.99 | 3,507,000 | — | — |
| 2026-07-06 | $24.10 | $24.10 | 2,111,700 | — | — |
| 2026-07-02 | $23.44 | $23.44 | 2,680,300 | — | — |
| 2026-07-01 | $23.24 | $23.24 | 2,587,900 | — | — |
| 2026-06-30 | $21.32 | $21.32 | 1,424,200 | — | — |
| 2026-06-29 | $21.30 | $21.30 | 2,278,100 | — | — |
| 2026-06-26 | $21.32 | $21.32 | 4,979,000 | — | — |
| 2026-06-25 | $19.51 | $19.51 | 2,077,100 | — | — |
| 2026-06-24 | $19.48 | $19.48 | 2,245,400 | — | — |
| 2026-06-23 | $19.06 | $19.06 | 2,289,000 | — | — |
| 2026-06-22 | $18.82 | $18.82 | 3,570,000 | — | — |
| 2026-06-18 | $19.40 | $19.40 | 4,380,000 | — | — |
| 2026-06-17 | $19.36 | $19.36 | 2,705,400 | — | — |
| 2026-06-16 | $20.68 | $20.68 | 2,347,900 | — | — |
| 2026-06-15 | $20.66 | $20.66 | 2,295,600 | — | — |
| 2026-06-12 | $21.23 | $21.23 | 1,755,500 | — | — |
| 2026-06-11 | $20.83 | $20.83 | 3,309,800 | — | — |
| 2026-06-10 | $21.35 | $21.35 | 2,114,400 | — | — |
| 2026-06-09 | $21.68 | $21.68 | 3,291,100 | — | — |
| 2026-06-08 | $23.15 | $23.15 | 1,902,200 | — | — |
| 2026-06-05 | $23.52 | $23.52 | 3,372,700 | — | — |
| 2026-06-04 | $24.46 | $24.46 | 2,687,100 | — | — |
| 2026-06-03 | $23.95 | $23.95 | 3,294,700 | — | — |
| 2026-06-02 | $25.03 | $25.03 | 3,893,000 | — | — |
| 2026-06-01 | $26.26 | $26.26 | 4,857,100 | — | — |
| 2026-05-29 | $24.35 | $24.35 | 4,606,100 | — | — |
| 2026-05-28 | $22.83 | $22.83 | 3,312,100 | — | — |
| 2026-05-27 | $22.34 | $22.34 | 2,072,200 | — | — |
| 2026-05-26 | $22.79 | $22.79 | 2,354,600 | — | — |
| 2026-05-22 | $22.76 | $22.76 | 2,374,500 | — | — |
| 2026-05-21 | $21.84 | $21.84 | 3,301,700 | — | — |
| 2026-05-20 | $22.29 | $22.29 | 3,354,700 | — | — |
| 2026-05-19 | $22.52 | $22.52 | 5,582,200 | — | — |
| 2026-05-18 | $21.13 | $21.13 | 3,504,500 | — | — |
| 2026-05-15 | $21.64 | $21.64 | 3,441,600 | — | — |
| 2026-05-14 | $20.75 | $20.75 | 3,325,800 | — | — |
| 2026-05-13 | $21.12 | $21.12 | 7,046,400 | — | — |
| 2026-05-12 | $20.93 | $20.93 | 2,458,100 | — | — |
| 2026-05-11 | $21.41 | $21.41 | 2,692,800 | — | — |
| 2026-05-08 | $22.10 | $22.10 | 2,942,100 | — | — |
| 2026-05-07 | $22.20 | $22.20 | 3,095,500 | — | — |
| 2026-05-06 | $21.90 | $21.90 | 5,457,600 | — | — |
| 2026-05-05 | $24.26 | $24.26 | 6,288,700 | — | — |
| 2026-05-04 | $23.34 | $23.34 | 8,980,700 | — | — |
| 2026-05-01 | $22.24 | $22.24 | 15,302,500 | — | — |
| 2026-04-30 | $17.20 | $17.20 | 4,820,700 | — | — |
| 2026-04-29 | $17.05 | $17.05 | 1,760,000 | — | — |
| 2026-04-28 | $16.76 | $16.76 | 1,830,000 | — | — |
| 2026-04-27 | $16.56 | $16.56 | 2,289,600 | — | — |
| 2026-04-24 | $16.55 | $16.55 | 2,222,800 | — | — |
| 2026-04-23 | $15.46 | $15.46 | 2,433,700 | — | — |
| 2026-04-22 | $16.59 | $16.59 | 1,531,000 | — | — |
| 2026-04-21 | $16.49 | $16.49 | 2,352,400 | — | — |
| 2026-04-20 | $16.24 | $16.24 | 1,814,800 | — | — |
| 2026-04-17 | $15.78 | $15.78 | 2,013,600 | — | — |
| 2026-04-16 | $15.68 | $15.68 | 2,277,200 | — | — |
| 2026-04-15 | $15.36 | $15.36 | 2,071,500 | — | — |
| 2026-04-14 | $14.43 | $14.43 | 1,859,700 | — | — |
| 2026-04-13 | $14.44 | $14.44 | 1,992,900 | — | — |
| 2026-04-10 | $13.61 | $13.61 | 2,375,500 | — | — |
| 2026-04-09 | $13.82 | $13.82 | 2,621,200 | — | — |
| 2026-04-08 | $14.59 | $14.59 | 2,200,700 | — | — |
| 2026-04-07 | $14.96 | $14.96 | 1,551,300 | — | — |
| 2026-04-06 | $15.17 | $15.17 | 1,527,400 | — | — |
| 2026-04-02 | $15.01 | $15.01 | 2,581,000 | — | — |
| 2026-04-01 | $15.06 | $15.06 | 1,785,300 | — | — |
| 2026-03-31 | $15.17 | $15.17 | 1,750,500 | — | — |
| 2026-03-30 | $14.77 | $14.77 | 1,862,000 | — | — |
| 2026-03-27 | $14.43 | $14.43 | 1,752,900 | — | — |
| 2026-03-26 | $15.12 | $15.12 | 1,828,700 | — | — |
| 2026-03-25 | $14.61 | $14.61 | 2,232,300 | — | — |
| 2026-03-24 | $15.03 | $15.03 | 1,989,400 | — | — |
| 2026-03-23 | $16.07 | $16.07 | 2,525,600 | — | — |
| 2026-03-20 | $15.53 | $15.53 | 2,186,600 | — | — |
| 2026-03-19 | $15.80 | $15.80 | 1,953,900 | — | — |
| 2026-03-18 | $15.64 | $15.64 | 1,254,600 | — | — |
| 2026-03-17 | $15.98 | $15.98 | 2,101,500 | — | — |
| 2026-03-16 | $15.73 | $15.73 | 1,814,500 | — | — |
| 2026-03-13 | $15.76 | $15.76 | 2,118,800 | — | — |
| 2026-03-12 | $16.25 | $16.25 | 1,547,500 | — | — |
| 2026-03-11 | $16.78 | $16.78 | 2,096,200 | — | — |
| 2026-03-10 | $16.97 | $16.97 | 1,975,700 | — | — |
| 2026-03-09 | $18.04 | $18.04 | 2,437,400 | — | — |
| 2026-03-06 | $18.09 | $18.09 | 2,376,800 | — | — |
| 2026-03-05 | $18.24 | $18.24 | 5,152,200 | — | — |
| 2026-03-04 | $17.89 | $17.89 | 3,025,900 | — | — |
| 2026-03-03 | $17.66 | $17.66 | 4,319,400 | — | — |
| 2026-03-02 | $17.47 | $17.47 | 2,846,200 | — | — |
| 2026-02-27 | $17.44 | $17.44 | 3,405,600 | — | — |
| 2026-02-26 | $18.70 | $18.70 | 3,250,300 | — | — |
| 2026-02-25 | $17.85 | $17.85 | 2,190,700 | — | — |
| 2026-02-24 | $17.83 | $17.83 | 2,751,600 | — | — |
| 2026-02-23 | $17.74 | $17.74 | 5,551,400 | — | — |
| 2026-02-20 | $19.32 | $19.32 | 9,079,100 | — | — |
| 2026-02-19 | $17.18 | $17.18 | 2,972,600 | — | — |
| 2026-02-18 | $16.73 | $16.73 | 1,704,700 | — | — |
| 2026-02-17 | $16.33 | $16.33 | 2,528,800 | — | — |
| 2026-02-13 | $16.75 | $16.75 | 1,691,300 | — | — |
| 2026-02-12 | $16.57 | $16.57 | 2,323,800 | — | — |
| 2026-02-11 | $16.59 | $16.59 | 3,309,000 | — | — |
| 2026-02-10 | $17.77 | $17.77 | 2,238,600 | — | — |
| 2026-02-09 | $17.04 | $17.04 | 2,243,700 | — | — |
| 2026-02-06 | $17.08 | $17.08 | 2,248,800 | — | — |
| 2026-02-05 | $16.01 | $16.01 | 3,488,700 | — | — |
| 2026-02-04 | $17.10 | $17.10 | 2,904,400 | — | — |
| 2026-02-03 | $16.71 | $16.71 | 4,011,500 | — | — |
| 2026-02-02 | $17.98 | $17.98 | 2,059,100 | — | — |
| 2026-01-30 | $17.66 | $17.66 | 1,781,000 | — | — |
| 2026-01-29 | $17.79 | $17.79 | 2,557,500 | — | — |
| 2026-01-28 | $18.27 | $18.27 | 1,607,200 | — | — |
| 2026-01-27 | $18.37 | $18.37 | 1,674,100 | — | — |
| 2026-01-26 | $19.28 | $19.28 | 2,171,900 | — | — |
| 2026-01-23 | $18.32 | $18.32 | 2,327,600 | — | — |
| 2026-01-22 | $18.87 | $18.87 | 4,444,000 | — | — |
| 2026-01-21 | $17.40 | $17.40 | 2,121,500 | — | — |
| 2026-01-20 | $17.15 | $17.15 | 2,900,600 | — | — |
| 2026-01-16 | $17.59 | $17.59 | 2,733,200 | — | — |
| 2026-01-15 | $19.01 | $19.01 | 1,755,800 | — | — |
| 2026-01-14 | $18.99 | $18.99 | 1,378,600 | — | — |
| 2026-01-13 | $18.84 | $18.84 | 1,548,000 | — | — |
| 2026-01-12 | $19.69 | $19.69 | 1,290,300 | — | — |
| 2026-01-09 | $19.86 | $19.86 | 1,209,900 | — | — |
| 2026-01-08 | $19.90 | $19.90 | 1,747,200 | — | — |
| 2026-01-07 | $19.94 | $19.94 | 1,381,000 | — | — |
| 2026-01-06 | $19.74 | $19.74 | 2,189,400 | — | — |
| 2026-01-05 | $19.02 | $19.02 | 1,834,400 | — | — |
| 2026-01-02 | $18.81 | $18.81 | 1,615,000 | — | — |