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
- 2017-02-01 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 | — | — | — | $28.38 | 133,466 |
| 2026-09-03 | — | — | — | $28.92 | 179,252 |
| 2026-09-02 | — | — | — | $29.15 | 147,020 |
| 2026-09-01 | — | — | — | $29.22 | 188,052 |
| 2026-08-31 | — | — | — | $29.01 | 252,121 |
| 2026-08-28 | — | — | — | $29.36 | 285,736 |
| 2026-08-27 | $29.23 | $37.41 | 7,097,000 | $29.73 | 290,066 |
| 2026-08-26 | $29.89 | $38.26 | 2,443,500 | $30.23 | 225,438 |
| 2026-08-25 | $30.21 | $38.67 | 3,134,400 | $30.46 | 240,798 |
| 2026-08-24 | $30.46 | $38.99 | 2,732,500 | $30.25 | 127,460 |
| 2026-08-21 | $30.11 | $38.54 | 2,279,100 | $30.22 | 104,764 |
| 2026-08-20 | $30.27 | $38.74 | 2,959,400 | $30.26 | 177,267 |
| 2026-08-19 | $30.20 | $38.65 | 2,528,100 | $29.88 | 198,661 |
| 2026-08-18 | $29.72 | $38.04 | 3,406,100 | $29.82 | 200,758 |
| 2026-08-17 | $29.69 | $38.00 | 3,069,900 | $30.20 | 269,501 |
| 2026-08-14 | $30.29 | $38.77 | 3,348,700 | $30.25 | 227,783 |
| 2026-08-13 | $30.30 | $38.78 | 2,200,500 | $30.10 | 145,232 |
| 2026-08-12 | $29.78 | $38.11 | 2,700,900 | $29.71 | 207,560 |
| 2026-08-11 | $29.79 | $38.13 | 3,310,200 | $29.70 | 205,498 |
| 2026-08-10 | $29.89 | $38.26 | 3,050,500 | $30.12 | 236,397 |
| 2026-08-07 | $30.37 | $38.87 | 2,950,000 | $30.37 | 236,266 |
| 2026-08-06 | $30.37 | $38.87 | 6,914,400 | $30.80 | 627,568 |
| 2026-08-05 | $30.50 | $39.04 | 4,377,700 | $30.32 | 391,433 |
| 2026-08-04 | $30.47 | $39.00 | 3,840,400 | $30.28 | 276,152 |
| 2026-08-03 | $30.49 | $39.02 | 5,331,700 | $29.97 | 382,827 |
| 2026-07-31 | $29.72 | $38.04 | 5,098,100 | $29.65 | 368,815 |
| 2026-07-30 | $29.67 | $37.97 | 7,534,400 | $30.52 | 596,785 |
| 2026-07-29 | $30.11 | $38.54 | 5,125,200 | $30.00 | 294,463 |
| 2026-07-28 | $30.05 | $38.46 | 3,406,800 | $29.90 | 251,479 |
| 2026-07-27 | $29.63 | $37.92 | 3,049,300 | $29.76 | 253,799 |
| 2026-07-24 | $29.78 | $38.11 | 2,709,500 | $29.70 | 221,800 |
| 2026-07-23 | $29.44 | $37.68 | 5,821,000 | $29.35 | 519,307 |
| 2026-07-22 | $29.50 | $37.76 | 3,992,900 | $29.94 | 265,071 |
| 2026-07-21 | $29.85 | $38.20 | 3,480,900 | $29.99 | 219,289 |
| 2026-07-20 | $30.08 | $38.50 | 2,691,400 | $30.12 | 183,211 |
| 2026-07-17 | $30.12 | $38.55 | 3,428,600 | — | — |
| 2026-07-16 | $30.42 | $38.93 | 4,103,600 | — | — |
| 2026-07-15 | $29.82 | $38.17 | 4,074,000 | — | — |
| 2026-07-14 | $30.23 | $38.69 | 5,448,300 | — | — |
| 2026-07-13 | $30.11 | $38.54 | 3,782,000 | — | — |
| 2026-07-10 | $29.60 | $37.88 | 2,964,200 | — | — |
| 2026-07-09 | $29.37 | $37.59 | 2,536,200 | — | — |
| 2026-07-08 | $29.63 | $37.92 | 3,366,700 | — | — |
| 2026-07-07 | $30.20 | $38.65 | 3,277,000 | — | — |
| 2026-07-06 | $30.02 | $38.42 | 3,686,700 | — | — |
| 2026-07-02 | $30.53 | $39.07 | 3,275,200 | — | — |
| 2026-07-01 | $30.35 | $38.84 | 4,601,900 | — | — |
| 2026-06-30 | $30.21 | $38.67 | 5,299,200 | — | — |
| 2026-06-29 | $30.59 | $39.15 | 5,933,000 | — | — |
| 2026-06-26 | $30.46 | $38.99 | 9,799,800 | — | — |
| 2026-06-25 | $29.91 | $38.28 | 6,872,200 | — | — |
| 2026-06-24 | $29.64 | $37.55 | 9,775,400 | — | — |
| 2026-06-23 | $29.05 | $36.80 | 5,067,300 | — | — |
| 2026-06-22 | $28.44 | $36.03 | 5,955,600 | — | — |
| 2026-06-18 | $28.41 | $35.99 | 15,948,100 | — | — |
| 2026-06-17 | $28.49 | $36.09 | 6,255,400 | — | — |
| 2026-06-16 | $29.00 | $36.74 | 5,959,500 | — | — |
| 2026-06-15 | $29.17 | $36.96 | 8,774,800 | — | — |
| 2026-06-12 | $29.68 | $37.60 | 5,898,600 | — | — |
| 2026-06-11 | $29.45 | $37.31 | 5,353,900 | — | — |
| 2026-06-10 | $29.71 | $37.64 | 5,969,800 | — | — |
| 2026-06-09 | $29.80 | $37.75 | 6,455,800 | — | — |
| 2026-06-08 | $29.38 | $37.22 | 5,186,900 | — | — |
| 2026-06-05 | $30.04 | $38.06 | 5,643,500 | — | — |
| 2026-06-04 | $29.48 | $37.35 | 3,943,400 | — | — |
| 2026-06-03 | $28.98 | $36.72 | 6,365,000 | — | — |
| 2026-06-02 | $28.87 | $36.58 | 5,521,000 | — | — |
| 2026-06-01 | $29.10 | $36.87 | 4,964,500 | — | — |
| 2026-05-29 | $29.25 | $37.06 | 9,126,700 | — | — |
| 2026-05-28 | $29.38 | $37.22 | 4,976,200 | — | — |
| 2026-05-27 | $29.41 | $37.26 | 6,566,300 | — | — |
| 2026-05-26 | $29.40 | $37.25 | 3,847,900 | — | — |
| 2026-05-22 | $29.29 | $37.11 | 4,077,900 | — | — |
| 2026-05-21 | $29.03 | $36.78 | 3,778,600 | — | — |
| 2026-05-20 | $29.17 | $36.96 | 4,740,400 | — | — |
| 2026-05-19 | $28.66 | $36.31 | 5,727,100 | — | — |
| 2026-05-18 | $28.75 | $36.42 | 5,734,000 | — | — |
| 2026-05-15 | $27.93 | $35.39 | 5,722,200 | — | — |
| 2026-05-14 | $28.48 | $36.08 | 5,996,600 | — | — |
| 2026-05-13 | $28.46 | $36.06 | 4,097,700 | — | — |
| 2026-05-12 | $28.46 | $36.06 | 6,688,800 | — | — |
| 2026-05-11 | $28.92 | $36.64 | 5,501,900 | — | — |
| 2026-05-08 | $28.73 | $36.40 | 5,388,500 | — | — |
| 2026-05-07 | $28.97 | $36.70 | 6,316,400 | — | — |
| 2026-05-06 | $28.74 | $36.41 | 5,407,900 | — | — |
| 2026-05-05 | $28.65 | $36.30 | 5,385,300 | — | — |
| 2026-05-04 | $28.55 | $36.17 | 5,019,400 | — | — |
| 2026-05-01 | $28.53 | $36.15 | 4,855,700 | — | — |
| 2026-04-30 | $28.77 | $36.45 | 9,685,500 | — | — |
| 2026-04-29 | $28.07 | $35.56 | 6,641,700 | — | — |
| 2026-04-28 | $28.14 | $35.65 | 6,624,100 | — | — |
| 2026-04-27 | $27.23 | $34.50 | 6,136,200 | — | — |
| 2026-04-24 | $27.13 | $34.37 | 4,235,000 | — | — |
| 2026-04-23 | $27.30 | $34.59 | 4,373,300 | — | — |
| 2026-04-22 | $26.68 | $33.80 | 3,414,900 | — | — |
| 2026-04-21 | $26.94 | $34.13 | 3,356,400 | — | — |
| 2026-04-20 | $27.46 | $34.79 | 5,335,100 | — | — |
| 2026-04-17 | $27.03 | $34.24 | 4,821,500 | — | — |
| 2026-04-16 | $26.27 | $33.28 | 7,016,200 | — | — |
| 2026-04-15 | $26.28 | $33.29 | 3,430,100 | — | — |
| 2026-04-14 | $26.47 | $33.54 | 4,926,800 | — | — |
| 2026-04-13 | $25.96 | $32.89 | 4,785,400 | — | — |
| 2026-04-10 | $26.02 | $32.97 | 4,834,000 | — | — |
| 2026-04-09 | $26.00 | $32.94 | 6,978,200 | — | — |
| 2026-04-08 | $25.81 | $32.70 | 6,908,100 | — | — |
| 2026-04-07 | $25.62 | $32.46 | 3,789,400 | — | — |
| 2026-04-06 | $25.47 | $32.27 | 4,043,900 | — | — |
| 2026-04-02 | $25.55 | $32.37 | 5,050,000 | — | — |
| 2026-04-01 | $24.85 | $31.48 | 4,856,400 | — | — |
| 2026-03-31 | $24.85 | $31.48 | 8,332,600 | — | — |
| 2026-03-30 | $24.77 | $31.38 | 5,399,700 | — | — |
| 2026-03-27 | $24.47 | $31.00 | 8,013,400 | — | — |
| 2026-03-26 | $24.83 | $31.46 | 6,700,400 | — | — |
| 2026-03-25 | $24.89 | $31.15 | 7,728,300 | — | — |
| 2026-03-24 | $25.01 | $31.30 | 8,129,100 | — | — |
| 2026-03-23 | $24.76 | $30.99 | 7,656,200 | — | — |
| 2026-03-20 | $24.39 | $30.53 | 12,483,200 | — | — |
| 2026-03-19 | $25.00 | $31.29 | 8,104,700 | — | — |
| 2026-03-18 | $24.96 | $31.24 | 4,667,000 | — | — |
| 2026-03-17 | $25.40 | $31.79 | 7,686,000 | — | — |
| 2026-03-16 | $25.11 | $31.43 | 5,903,700 | — | — |
| 2026-03-13 | $24.99 | $31.28 | 7,874,100 | — | — |
| 2026-03-12 | $25.11 | $31.43 | 8,189,100 | — | — |
| 2026-03-11 | $25.21 | $31.55 | 5,780,200 | — | — |
| 2026-03-10 | $25.75 | $32.23 | 6,554,800 | — | — |
| 2026-03-09 | $25.97 | $32.51 | 8,588,200 | — | — |
| 2026-03-06 | $26.21 | $32.81 | 6,687,400 | — | — |
| 2026-03-05 | $26.42 | $33.07 | 9,281,300 | — | — |
| 2026-03-04 | $26.83 | $33.58 | 8,479,600 | — | — |
| 2026-03-03 | $26.28 | $32.89 | 5,577,300 | — | — |
| 2026-03-02 | $26.15 | $32.73 | 5,569,200 | — | — |
| 2026-02-27 | $26.34 | $32.97 | 8,587,500 | — | — |
| 2026-02-26 | $26.30 | $32.92 | 6,220,400 | — | — |
| 2026-02-25 | $25.62 | $32.07 | 6,117,300 | — | — |
| 2026-02-24 | $25.67 | $32.13 | 5,687,700 | — | — |
| 2026-02-23 | $25.66 | $32.12 | 7,812,400 | — | — |
| 2026-02-20 | $25.30 | $31.67 | 12,887,100 | — | — |
| 2026-02-19 | $25.68 | $32.14 | 7,692,000 | — | — |
| 2026-02-18 | $26.84 | $33.59 | 7,363,400 | — | — |
| 2026-02-17 | $27.14 | $33.97 | 4,661,300 | — | — |
| 2026-02-13 | $26.99 | $33.78 | 4,959,000 | — | — |
| 2026-02-12 | $26.84 | $33.59 | 6,788,800 | — | — |
| 2026-02-11 | $27.20 | $34.04 | 6,575,000 | — | — |
| 2026-02-10 | $27.38 | $34.27 | 5,294,700 | — | — |
| 2026-02-09 | $26.44 | $33.09 | 5,683,800 | — | — |
| 2026-02-06 | $26.34 | $32.97 | 4,621,900 | — | — |
| 2026-02-05 | $26.41 | $33.06 | 5,805,700 | — | — |
| 2026-02-04 | $26.47 | $33.13 | 6,390,600 | — | — |
| 2026-02-03 | $26.18 | $32.77 | 9,572,100 | — | — |
| 2026-02-02 | $26.25 | $32.86 | 10,195,200 | — | — |
| 2026-01-30 | $26.73 | $33.46 | 9,250,000 | — | — |
| 2026-01-29 | $26.35 | $32.98 | 10,633,400 | — | — |
| 2026-01-28 | $26.21 | $32.81 | 4,113,600 | — | — |
| 2026-01-27 | $26.77 | $33.51 | 4,033,500 | — | — |
| 2026-01-26 | $26.90 | $33.67 | 5,750,700 | — | — |
| 2026-01-23 | $27.19 | $34.03 | 4,718,700 | — | — |
| 2026-01-22 | $27.02 | $33.82 | 4,259,600 | — | — |
| 2026-01-21 | $27.50 | $34.42 | 5,179,700 | — | — |
| 2026-01-20 | $27.29 | $34.16 | 5,384,100 | — | — |
| 2026-01-16 | $27.65 | $34.61 | 6,415,400 | — | — |
| 2026-01-15 | $27.06 | $33.87 | 6,287,600 | — | — |
| 2026-01-14 | $26.75 | $33.48 | 6,298,100 | — | — |
| 2026-01-13 | $26.23 | $32.83 | 6,948,800 | — | — |
| 2026-01-12 | $26.64 | $33.34 | 6,799,000 | — | — |
| 2026-01-09 | $26.50 | $33.17 | 8,468,000 | — | — |
| 2026-01-08 | $26.64 | $33.34 | 11,533,500 | — | — |
| 2026-01-07 | $26.41 | $33.06 | 31,573,000 | — | — |
| 2026-01-06 | $28.10 | $35.17 | 5,211,000 | — | — |
| 2026-01-05 | $27.47 | $34.38 | 7,314,100 | — | — |
| 2026-01-02 | $27.72 | $34.70 | 3,970,900 | — | — |