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
- 2009-06-01 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 | — | — | — | $33.97 | 76,560 |
| 2026-09-03 | — | — | — | $34.64 | 63,547 |
| 2026-09-02 | — | — | — | $34.07 | 157,439 |
| 2026-09-01 | — | — | — | $33.31 | 92,753 |
| 2026-08-31 | — | — | — | $32.75 | 149,403 |
| 2026-08-28 | — | — | — | $33.78 | 121,075 |
| 2026-08-27 | $34.10 | $34.10 | 1,866,300 | $33.91 | 144,785 |
| 2026-08-26 | $33.75 | $33.75 | 3,086,700 | $33.73 | 174,689 |
| 2026-08-25 | $34.36 | $34.36 | 2,026,300 | $33.78 | 161,360 |
| 2026-08-24 | $33.02 | $33.02 | 3,246,500 | $32.84 | 239,270 |
| 2026-08-21 | $33.45 | $33.45 | 2,535,300 | $33.34 | 171,967 |
| 2026-08-20 | $33.41 | $33.41 | 6,348,500 | $33.62 | 411,252 |
| 2026-08-19 | $34.11 | $34.11 | 3,229,200 | $33.43 | 202,634 |
| 2026-08-18 | $32.96 | $32.96 | 2,706,900 | $32.85 | 175,153 |
| 2026-08-17 | $32.84 | $32.84 | 3,432,000 | $32.31 | 122,268 |
| 2026-08-14 | $31.94 | $31.94 | 3,427,200 | $31.28 | 205,188 |
| 2026-08-13 | $31.34 | $31.34 | 4,094,700 | $31.52 | 212,848 |
| 2026-08-12 | $31.42 | $31.42 | 3,517,000 | $30.70 | 279,848 |
| 2026-08-11 | $30.85 | $30.85 | 1,587,100 | $30.87 | 88,483 |
| 2026-08-10 | $30.87 | $30.87 | 2,799,600 | $30.70 | 196,835 |
| 2026-08-07 | $31.25 | $31.25 | 3,507,400 | $31.50 | 253,609 |
| 2026-08-06 | $29.83 | $29.83 | 5,234,400 | $29.54 | 463,817 |
| 2026-08-05 | $29.26 | $29.26 | 1,404,200 | $29.50 | 113,680 |
| 2026-08-04 | $29.02 | $29.02 | 1,320,500 | $29.28 | 118,222 |
| 2026-08-03 | $28.68 | $28.68 | 1,739,500 | $28.65 | 240,425 |
| 2026-07-31 | $28.87 | $28.87 | 2,135,200 | $28.51 | 124,385 |
| 2026-07-30 | $28.64 | $28.64 | 1,666,100 | $28.11 | 93,159 |
| 2026-07-29 | $28.52 | $28.52 | 1,160,900 | $28.87 | 101,074 |
| 2026-07-28 | $29.00 | $29.00 | 2,212,600 | $29.09 | 130,113 |
| 2026-07-27 | $28.80 | $28.80 | 1,526,800 | $28.80 | 97,758 |
| 2026-07-24 | $28.87 | $28.87 | 1,676,200 | $29.05 | 98,442 |
| 2026-07-23 | $29.17 | $29.17 | 1,135,400 | $28.41 | 72,075 |
| 2026-07-22 | $28.85 | $28.85 | 1,852,900 | $29.24 | 113,192 |
| 2026-07-21 | $28.37 | $28.37 | 871,700 | $28.08 | 75,053 |
| 2026-07-20 | $27.91 | $27.91 | 1,245,500 | $28.78 | 104,711 |
| 2026-07-17 | $28.72 | $28.72 | 2,629,300 | — | — |
| 2026-07-16 | $28.98 | $28.98 | 1,568,400 | — | — |
| 2026-07-15 | $29.08 | $29.08 | 1,744,100 | — | — |
| 2026-07-14 | $28.73 | $28.73 | 1,633,300 | — | — |
| 2026-07-13 | $28.80 | $28.80 | 4,555,500 | — | — |
| 2026-07-10 | $29.00 | $29.00 | 4,927,200 | — | — |
| 2026-07-09 | $29.78 | $29.78 | 2,770,100 | — | — |
| 2026-07-08 | $29.54 | $29.54 | 2,737,600 | — | — |
| 2026-07-07 | $29.18 | $29.18 | 1,533,900 | — | — |
| 2026-07-06 | $28.01 | $28.01 | 1,778,700 | — | — |
| 2026-07-02 | $28.51 | $28.51 | 1,415,000 | — | — |
| 2026-07-01 | $27.64 | $27.64 | 1,450,400 | — | — |
| 2026-06-30 | $27.47 | $27.47 | 2,573,500 | — | — |
| 2026-06-29 | $26.02 | $26.02 | 2,029,300 | — | — |
| 2026-06-26 | $26.12 | $26.12 | 1,778,400 | — | — |
| 2026-06-25 | $26.14 | $26.14 | 1,286,700 | — | — |
| 2026-06-24 | $25.87 | $25.87 | 1,376,500 | — | — |
| 2026-06-23 | $25.94 | $25.94 | 1,262,300 | — | — |
| 2026-06-22 | $25.61 | $25.61 | 1,592,900 | — | — |
| 2026-06-18 | $25.27 | $25.27 | 1,809,900 | — | — |
| 2026-06-17 | $25.39 | $25.39 | 2,438,800 | — | — |
| 2026-06-16 | $24.74 | $24.74 | 2,191,700 | — | — |
| 2026-06-15 | $24.58 | $24.58 | 1,023,100 | — | — |
| 2026-06-12 | $25.08 | $25.08 | 1,113,700 | — | — |
| 2026-06-11 | $25.24 | $25.24 | 1,173,500 | — | — |
| 2026-06-10 | $24.49 | $24.49 | 876,200 | — | — |
| 2026-06-09 | $25.10 | $25.10 | 1,329,400 | — | — |
| 2026-06-08 | $24.80 | $24.80 | 1,435,900 | — | — |
| 2026-06-05 | $25.15 | $25.15 | 2,085,800 | — | — |
| 2026-06-04 | $24.73 | $24.73 | 1,240,300 | — | — |
| 2026-06-03 | $23.88 | $23.88 | 1,377,000 | — | — |
| 2026-06-02 | $23.85 | $23.85 | 3,617,100 | — | — |
| 2026-06-01 | $25.45 | $25.45 | 1,711,300 | — | — |
| 2026-05-29 | $26.33 | $26.33 | 2,199,600 | — | — |
| 2026-05-28 | $27.04 | $27.04 | 2,323,300 | — | — |
| 2026-05-27 | $26.71 | $26.71 | 790,700 | — | — |
| 2026-05-26 | $26.89 | $26.89 | 1,020,500 | — | — |
| 2026-05-22 | $26.87 | $26.87 | 1,205,400 | — | — |
| 2026-05-21 | $27.05 | $27.05 | 1,050,400 | — | — |
| 2026-05-20 | $27.21 | $27.21 | 5,201,600 | — | — |
| 2026-05-19 | $25.68 | $25.68 | 4,339,300 | — | — |
| 2026-05-18 | $26.37 | $26.37 | 2,858,100 | — | — |
| 2026-05-15 | $26.54 | $26.54 | 1,362,300 | — | — |
| 2026-05-14 | $26.90 | $26.90 | 1,519,800 | — | — |
| 2026-05-13 | $26.55 | $26.55 | 1,975,500 | — | — |
| 2026-05-12 | $27.09 | $27.09 | 2,243,900 | — | — |
| 2026-05-11 | $26.18 | $26.18 | 2,646,900 | — | — |
| 2026-05-08 | $26.43 | $26.43 | 5,919,600 | — | — |
| 2026-05-07 | $27.06 | $27.06 | 3,497,900 | — | — |
| 2026-05-06 | $27.89 | $27.89 | 1,452,000 | — | — |
| 2026-05-05 | $27.52 | $27.52 | 1,179,900 | — | — |
| 2026-05-04 | $27.04 | $27.04 | 1,201,300 | — | — |
| 2026-05-01 | $26.45 | $26.45 | 722,200 | — | — |
| 2026-04-30 | $26.52 | $26.52 | 1,322,600 | — | — |
| 2026-04-29 | $26.11 | $26.11 | 1,837,700 | — | — |
| 2026-04-28 | $26.79 | $26.79 | 1,406,200 | — | — |
| 2026-04-27 | $26.64 | $26.64 | 870,800 | — | — |
| 2026-04-24 | $26.87 | $26.87 | 1,091,500 | — | — |
| 2026-04-23 | $26.98 | $26.98 | 1,041,600 | — | — |
| 2026-04-22 | $27.69 | $27.69 | 1,861,400 | — | — |
| 2026-04-21 | $27.06 | $27.06 | 3,779,400 | — | — |
| 2026-04-20 | $27.91 | $27.91 | 1,780,400 | — | — |
| 2026-04-17 | $28.55 | $28.55 | 2,195,000 | — | — |
| 2026-04-16 | $28.30 | $28.30 | 1,240,300 | — | — |
| 2026-04-15 | $29.30 | $29.30 | 949,900 | — | — |
| 2026-04-14 | $29.06 | $29.06 | 1,938,400 | — | — |
| 2026-04-13 | $28.20 | $28.20 | 2,039,500 | — | — |
| 2026-04-10 | $28.25 | $28.25 | 1,472,100 | — | — |
| 2026-04-09 | $28.28 | $28.28 | 2,026,600 | — | — |
| 2026-04-08 | $28.40 | $28.40 | 1,838,700 | — | — |
| 2026-04-07 | $27.65 | $27.65 | 1,915,700 | — | — |
| 2026-04-06 | $27.75 | $27.75 | 1,242,700 | — | — |
| 2026-04-02 | $27.50 | $27.50 | 1,081,600 | — | — |
| 2026-04-01 | $27.22 | $27.22 | 681,200 | — | — |
| 2026-03-31 | $26.83 | $26.83 | 1,117,900 | — | — |
| 2026-03-30 | $25.83 | $25.83 | 859,300 | — | — |
| 2026-03-27 | $25.82 | $25.82 | 1,816,200 | — | — |
| 2026-03-26 | $26.03 | $26.03 | 3,059,900 | — | — |
| 2026-03-25 | $26.11 | $26.11 | 3,154,000 | — | — |
| 2026-03-24 | $25.81 | $25.81 | 1,562,100 | — | — |
| 2026-03-23 | $25.68 | $25.68 | 1,319,700 | — | — |
| 2026-03-20 | $25.10 | $25.10 | 2,196,800 | — | — |
| 2026-03-19 | $25.73 | $25.73 | 1,320,300 | — | — |
| 2026-03-18 | $25.85 | $25.85 | 1,088,100 | — | — |
| 2026-03-17 | $26.36 | $26.36 | 1,012,000 | — | — |
| 2026-03-16 | $26.56 | $26.56 | 862,500 | — | — |
| 2026-03-13 | $26.14 | $26.14 | 1,032,900 | — | — |
| 2026-03-12 | $26.57 | $26.57 | 1,853,700 | — | — |
| 2026-03-11 | $27.38 | $27.38 | 1,234,400 | — | — |
| 2026-03-10 | $27.96 | $27.96 | 1,844,900 | — | — |
| 2026-03-09 | $27.24 | $27.24 | 1,348,100 | — | — |
| 2026-03-06 | $27.06 | $27.06 | 2,542,200 | — | — |
| 2026-03-05 | $27.48 | $27.48 | 1,361,100 | — | — |
| 2026-03-04 | $28.18 | $28.18 | 1,448,800 | — | — |
| 2026-03-03 | $27.66 | $27.66 | 1,980,700 | — | — |
| 2026-03-02 | $29.65 | $29.65 | 1,924,800 | — | — |
| 2026-02-27 | $29.44 | $29.44 | 1,479,800 | — | — |
| 2026-02-26 | $29.24 | $29.24 | 1,373,700 | — | — |
| 2026-02-25 | $29.29 | $29.29 | 1,884,600 | — | — |
| 2026-02-24 | $29.40 | $29.40 | 1,607,600 | — | — |
| 2026-02-23 | $29.27 | $29.27 | 2,180,700 | — | — |
| 2026-02-20 | $29.29 | $29.29 | 2,094,800 | — | — |
| 2026-02-19 | $28.90 | $28.90 | 2,102,200 | — | — |
| 2026-02-18 | $29.16 | $29.16 | 3,054,400 | — | — |
| 2026-02-17 | $30.00 | $30.00 | 3,036,600 | — | — |
| 2026-02-13 | $30.03 | $30.03 | 1,189,400 | — | — |
| 2026-02-12 | $29.59 | $29.59 | 1,372,500 | — | — |
| 2026-02-11 | $30.06 | $30.06 | 1,377,800 | — | — |
| 2026-02-10 | $30.60 | $30.60 | 894,200 | — | — |
| 2026-02-09 | $30.87 | $30.87 | 1,186,600 | — | — |
| 2026-02-06 | $30.90 | $30.90 | 1,760,300 | — | — |
| 2026-02-05 | $30.97 | $30.97 | 1,519,700 | — | — |
| 2026-02-04 | $31.90 | $31.90 | 1,531,800 | — | — |
| 2026-02-03 | $33.03 | $33.03 | 1,177,600 | — | — |
| 2026-02-02 | $33.27 | $33.27 | 880,300 | — | — |
| 2026-01-30 | $32.63 | $32.63 | 1,415,700 | — | — |
| 2026-01-29 | $33.35 | $33.35 | 1,189,800 | — | — |
| 2026-01-28 | $32.93 | $32.93 | 1,596,900 | — | — |
| 2026-01-27 | $34.40 | $34.40 | 2,012,100 | — | — |
| 2026-01-26 | $33.47 | $33.47 | 1,343,500 | — | — |
| 2026-01-23 | $33.88 | $33.88 | 1,865,700 | — | — |
| 2026-01-22 | $33.10 | $33.10 | 1,167,100 | — | — |
| 2026-01-21 | $32.95 | $32.95 | 2,282,800 | — | — |
| 2026-01-20 | $31.33 | $31.33 | 2,764,500 | — | — |
| 2026-01-16 | $32.25 | $32.25 | 6,249,000 | — | — |
| 2026-01-15 | $33.85 | $33.85 | 1,966,700 | — | — |
| 2026-01-14 | $35.34 | $35.34 | 2,654,200 | — | — |
| 2026-01-13 | $33.87 | $33.87 | 2,055,000 | — | — |
| 2026-01-12 | $33.95 | $33.95 | 1,476,300 | — | — |
| 2026-01-09 | $34.26 | $34.26 | 1,525,200 | — | — |
| 2026-01-08 | $33.63 | $33.63 | 970,600 | — | — |
| 2026-01-07 | $33.90 | $33.90 | 1,556,600 | — | — |
| 2026-01-06 | $33.10 | $33.10 | 1,728,000 | — | — |
| 2026-01-05 | $31.80 | $31.80 | 2,165,000 | — | — |
| 2026-01-02 | $31.82 | $31.82 | 1,947,100 | — | — |