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
- 2009-02-13 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 | — | — | — | $27.18 | 151,856 |
| 2026-09-03 | — | — | — | $28.15 | 125,947 |
| 2026-09-02 | — | — | — | $27.50 | 208,576 |
| 2026-09-01 | — | — | — | $27.73 | 252,529 |
| 2026-08-31 | — | — | — | $29.75 | 223,635 |
| 2026-08-28 | — | — | — | $30.48 | 396,299 |
| 2026-08-27 | $30.36 | $32.85 | 3,342,300 | $30.10 | 284,727 |
| 2026-08-26 | $29.99 | $32.44 | 3,847,300 | $30.30 | 259,711 |
| 2026-08-25 | $30.79 | $33.31 | 3,148,800 | $29.10 | 221,350 |
| 2026-08-24 | $29.60 | $32.02 | 5,756,300 | $30.45 | 390,208 |
| 2026-08-21 | $30.06 | $32.52 | 5,778,400 | $29.26 | 436,610 |
| 2026-08-20 | $28.15 | $30.45 | 3,842,400 | $26.83 | 483,066 |
| 2026-08-19 | $27.47 | $29.72 | 5,265,200 | $27.54 | 333,161 |
| 2026-08-18 | $26.41 | $28.57 | 2,774,300 | $26.57 | 312,563 |
| 2026-08-17 | $27.44 | $29.69 | 2,776,000 | $27.08 | 205,238 |
| 2026-08-14 | $26.69 | $28.87 | 3,464,800 | $26.60 | 265,671 |
| 2026-08-13 | $26.47 | $28.64 | 6,943,200 | $27.23 | 406,466 |
| 2026-08-12 | $27.87 | $30.15 | 7,205,400 | $28.39 | 335,425 |
| 2026-08-11 | $27.67 | $29.93 | 8,681,400 | $28.19 | 517,358 |
| 2026-08-10 | $27.91 | $30.19 | 4,021,300 | $27.56 | 278,950 |
| 2026-08-07 | $27.61 | $29.87 | 4,890,500 | $27.01 | 587,029 |
| 2026-08-06 | $26.31 | $28.46 | 4,879,200 | $25.66 | 507,414 |
| 2026-08-05 | $25.90 | $28.02 | 4,121,500 | $25.52 | 375,707 |
| 2026-08-04 | $24.77 | $26.80 | 5,439,400 | $24.75 | 441,502 |
| 2026-08-03 | $23.40 | $25.32 | 1,972,500 | $22.55 | 156,550 |
| 2026-07-31 | $22.75 | $24.61 | 3,990,300 | $22.61 | 324,590 |
| 2026-07-30 | $22.75 | $24.61 | 9,259,000 | $23.18 | 407,372 |
| 2026-07-29 | $21.98 | $23.78 | 9,033,700 | $20.99 | 727,954 |
| 2026-07-28 | $21.78 | $23.56 | 6,317,400 | $21.75 | 574,755 |
| 2026-07-27 | $22.43 | $24.27 | 2,949,100 | $22.67 | 283,875 |
| 2026-07-24 | $22.35 | $24.18 | 3,696,600 | $22.70 | 263,248 |
| 2026-07-23 | $22.63 | $24.48 | 4,446,400 | $22.83 | 488,228 |
| 2026-07-22 | $23.55 | $25.48 | 4,469,700 | $23.13 | 395,167 |
| 2026-07-21 | $23.00 | $24.88 | 9,181,600 | $21.82 | 726,195 |
| 2026-07-20 | $20.84 | $22.55 | 3,415,100 | $20.44 | 306,558 |
| 2026-07-17 | $20.36 | $22.03 | 3,456,600 | — | — |
| 2026-07-16 | $20.82 | $22.52 | 3,568,000 | — | — |
| 2026-07-15 | $21.98 | $23.78 | 3,727,100 | — | — |
| 2026-07-14 | $22.50 | $24.34 | 5,962,900 | — | — |
| 2026-07-13 | $20.87 | $22.58 | 4,976,500 | — | — |
| 2026-07-10 | $21.64 | $23.41 | 3,043,400 | — | — |
| 2026-07-09 | $21.58 | $23.35 | 4,577,800 | — | — |
| 2026-07-08 | $20.59 | $22.28 | 4,860,500 | — | — |
| 2026-07-07 | $21.55 | $23.31 | 5,687,000 | — | — |
| 2026-07-06 | $23.34 | $25.25 | 3,792,700 | — | — |
| 2026-07-02 | $22.59 | $24.44 | 5,121,300 | — | — |
| 2026-07-01 | $22.59 | $24.44 | 3,464,500 | — | — |
| 2026-06-30 | $23.61 | $25.54 | 3,878,500 | — | — |
| 2026-06-29 | $23.68 | $25.62 | 6,899,000 | — | — |
| 2026-06-26 | $23.30 | $25.21 | 6,186,500 | — | — |
| 2026-06-25 | $23.53 | $25.46 | 5,137,600 | — | — |
| 2026-06-24 | $22.99 | $24.87 | 7,946,400 | — | — |
| 2026-06-23 | $25.36 | $27.44 | 5,759,900 | — | — |
| 2026-06-22 | $27.91 | $30.19 | 3,705,000 | — | — |
| 2026-06-18 | $27.59 | $29.85 | 3,653,600 | — | — |
| 2026-06-17 | $28.17 | $30.48 | 5,318,900 | — | — |
| 2026-06-16 | $29.10 | $31.48 | 3,583,900 | — | — |
| 2026-06-15 | $28.75 | $31.10 | 6,805,800 | — | — |
| 2026-06-12 | $27.82 | $30.10 | 6,400,000 | — | — |
| 2026-06-11 | $26.64 | $28.82 | 5,977,200 | — | — |
| 2026-06-10 | $24.68 | $26.70 | 8,558,900 | — | — |
| 2026-06-09 | $25.59 | $27.68 | 7,060,500 | — | — |
| 2026-06-08 | $26.11 | $28.24 | 4,634,500 | — | — |
| 2026-06-05 | $25.66 | $27.75 | 10,245,500 | — | — |
| 2026-06-04 | $30.12 | $32.58 | 4,902,900 | — | — |
| 2026-06-03 | $30.33 | $32.80 | 6,073,600 | — | — |
| 2026-06-02 | $31.87 | $34.47 | 6,890,500 | — | — |
| 2026-06-01 | $30.59 | $33.09 | 8,900,800 | — | — |
| 2026-05-29 | $29.16 | $31.54 | 5,319,700 | — | — |
| 2026-05-28 | $28.23 | $30.53 | 8,906,700 | — | — |
| 2026-05-27 | $26.59 | $28.76 | 7,322,200 | — | — |
| 2026-05-26 | $26.55 | $28.72 | 5,958,300 | — | — |
| 2026-05-22 | $24.39 | $26.38 | 3,159,000 | — | — |
| 2026-05-21 | $24.74 | $26.76 | 4,124,800 | — | — |
| 2026-05-20 | $24.49 | $26.49 | 5,229,300 | — | — |
| 2026-05-19 | $23.96 | $25.91 | 4,766,800 | — | — |
| 2026-05-18 | $24.26 | $26.24 | 3,793,400 | — | — |
| 2026-05-15 | $24.95 | $26.99 | 6,598,800 | — | — |
| 2026-05-14 | $27.29 | $29.52 | 5,701,000 | — | — |
| 2026-05-13 | $27.74 | $30.00 | 9,195,500 | — | — |
| 2026-05-12 | $27.12 | $29.33 | 10,198,600 | — | — |
| 2026-05-11 | $25.50 | $27.58 | 4,796,800 | — | — |
| 2026-05-08 | $25.02 | $27.06 | 3,890,300 | — | — |
| 2026-05-07 | $23.85 | $25.80 | 4,725,000 | — | — |
| 2026-05-06 | $24.00 | $25.96 | 5,127,800 | — | — |
| 2026-05-05 | $22.35 | $24.17 | 8,087,900 | — | — |
| 2026-05-04 | $21.77 | $23.55 | 5,428,200 | — | — |
| 2026-05-01 | $22.80 | $24.66 | 6,099,600 | — | — |
| 2026-04-30 | $23.11 | $24.99 | 4,523,300 | — | — |
| 2026-04-29 | $22.46 | $24.29 | 3,972,700 | — | — |
| 2026-04-28 | $22.98 | $24.85 | 4,544,800 | — | — |
| 2026-04-27 | $24.41 | $26.40 | 3,531,500 | — | — |
| 2026-04-24 | $24.35 | $26.34 | 4,011,300 | — | — |
| 2026-04-23 | $24.02 | $25.98 | 6,030,800 | — | — |
| 2026-04-22 | $24.69 | $26.70 | 4,401,400 | — | — |
| 2026-04-21 | $23.85 | $25.80 | 7,099,600 | — | — |
| 2026-04-20 | $25.67 | $27.76 | 5,087,300 | — | — |
| 2026-04-17 | $25.88 | $27.99 | 5,752,400 | — | — |
| 2026-04-16 | $24.92 | $26.95 | 3,109,000 | — | — |
| 2026-04-15 | $24.88 | $26.91 | 4,277,700 | — | — |
| 2026-04-14 | $25.22 | $27.28 | 4,294,600 | — | — |
| 2026-04-13 | $24.41 | $26.40 | 3,667,100 | — | — |
| 2026-04-10 | $24.33 | $26.31 | 4,163,100 | — | — |
| 2026-04-09 | $23.47 | $25.38 | 4,630,300 | — | — |
| 2026-04-08 | $23.78 | $25.72 | 7,606,000 | — | — |
| 2026-04-07 | $21.84 | $23.62 | 5,708,000 | — | — |
| 2026-04-06 | $21.74 | $23.51 | 3,980,300 | — | — |
| 2026-04-02 | $21.64 | $23.41 | 5,740,700 | — | — |
| 2026-04-01 | $22.00 | $23.79 | 6,927,700 | — | — |
| 2026-03-31 | $20.90 | $22.60 | 6,951,500 | — | — |
| 2026-03-30 | $19.05 | $20.60 | 4,793,900 | — | — |
| 2026-03-27 | $19.48 | $21.07 | 5,526,100 | — | — |
| 2026-03-26 | $18.82 | $20.36 | 5,086,900 | — | — |
| 2026-03-25 | $20.02 | $21.65 | 6,362,800 | — | — |
| 2026-03-24 | $18.95 | $20.50 | 5,170,600 | — | — |
| 2026-03-23 | $18.85 | $20.39 | 6,474,200 | — | — |
| 2026-03-20 | $18.08 | $19.55 | 5,560,100 | — | — |
| 2026-03-19 | $18.65 | $20.17 | 10,897,600 | — | — |
| 2026-03-18 | $19.88 | $21.50 | 5,983,200 | — | — |
| 2026-03-17 | $21.21 | $22.94 | 2,887,700 | — | — |
| 2026-03-16 | $21.14 | $22.86 | 4,788,600 | — | — |
| 2026-03-13 | $20.73 | $22.42 | 5,816,300 | — | — |
| 2026-03-12 | $21.85 | $23.63 | 3,418,600 | — | — |
| 2026-03-11 | $22.51 | $24.35 | 4,020,200 | — | — |
| 2026-03-10 | $23.03 | $24.91 | 4,827,900 | — | — |
| 2026-03-09 | $22.50 | $24.33 | 7,303,300 | — | — |
| 2026-03-06 | $22.29 | $24.10 | 3,772,600 | — | — |
| 2026-03-05 | $23.04 | $24.91 | 6,994,200 | — | — |
| 2026-03-04 | $24.80 | $26.81 | 4,438,300 | — | — |
| 2026-03-03 | $24.94 | $26.97 | 5,874,000 | — | — |
| 2026-03-02 | $26.74 | $28.91 | 12,034,100 | — | — |
| 2026-02-27 | $28.33 | $30.63 | 11,566,300 | — | — |
| 2026-02-26 | $28.03 | $30.31 | 6,635,200 | — | — |
| 2026-02-25 | $27.71 | $29.96 | 5,968,900 | — | — |
| 2026-02-24 | $27.80 | $30.06 | 5,729,600 | — | — |
| 2026-02-23 | $26.06 | $28.18 | 7,322,900 | — | — |
| 2026-02-20 | $24.98 | $27.01 | 10,162,900 | — | — |
| 2026-02-19 | $24.74 | $26.75 | 7,144,600 | — | — |
| 2026-02-18 | $24.93 | $26.96 | 6,930,900 | — | — |
| 2026-02-17 | $25.19 | $27.24 | 8,169,900 | — | — |
| 2026-02-13 | $26.10 | $28.22 | 5,067,700 | — | — |
| 2026-02-12 | $25.39 | $27.45 | 8,815,600 | — | — |
| 2026-02-11 | $26.43 | $28.58 | 6,013,200 | — | — |
| 2026-02-10 | $25.39 | $27.45 | 4,372,900 | — | — |
| 2026-02-09 | $25.91 | $28.01 | 4,059,900 | — | — |
| 2026-02-06 | $24.73 | $26.74 | 4,690,500 | — | — |
| 2026-02-05 | $23.50 | $25.41 | 7,037,500 | — | — |
| 2026-02-04 | $25.55 | $27.63 | 8,399,100 | — | — |
| 2026-02-03 | $26.26 | $28.39 | 9,221,200 | — | — |
| 2026-02-02 | $24.10 | $26.06 | 4,816,900 | — | — |
| 2026-01-30 | $23.68 | $25.60 | 9,067,300 | — | — |
| 2026-01-29 | $26.91 | $29.10 | 15,319,300 | — | — |
| 2026-01-28 | $27.08 | $29.28 | 8,909,200 | — | — |
| 2026-01-27 | $26.24 | $28.37 | 6,107,100 | — | — |
| 2026-01-26 | $25.43 | $27.50 | 8,260,200 | — | — |
| 2026-01-23 | $24.97 | $27.00 | 5,780,400 | — | — |
| 2026-01-22 | $24.11 | $26.07 | 5,466,700 | — | — |
| 2026-01-21 | $24.05 | $26.00 | 9,649,400 | — | — |
| 2026-01-20 | $24.69 | $26.70 | 10,113,100 | — | — |
| 2026-01-16 | $22.50 | $24.33 | 6,535,300 | — | — |
| 2026-01-15 | $22.76 | $24.61 | 4,012,500 | — | — |
| 2026-01-14 | $23.09 | $24.97 | 4,466,600 | — | — |
| 2026-01-13 | $22.51 | $24.34 | 5,991,700 | — | — |
| 2026-01-12 | $22.54 | $24.37 | 3,979,200 | — | — |
| 2026-01-09 | $21.56 | $23.31 | 3,175,000 | — | — |
| 2026-01-08 | $21.11 | $22.82 | 3,878,400 | — | — |
| 2026-01-07 | $21.19 | $22.91 | 5,059,900 | — | — |
| 2026-01-06 | $21.43 | $23.17 | 4,795,900 | — | — |
| 2026-01-05 | $21.30 | $23.03 | 3,995,800 | — | — |
| 2026-01-02 | $20.10 | $21.73 | 3,583,200 | — | — |