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
- 2014-05-22 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 | — | — | — | $28.17 | 266,005 |
| 2026-09-03 | — | — | — | $27.45 | 387,315 |
| 2026-09-02 | — | — | — | $27.71 | 453,347 |
| 2026-09-01 | — | — | — | $27.87 | 293,827 |
| 2026-08-31 | — | — | — | $28.60 | 377,121 |
| 2026-08-28 | — | — | — | $28.52 | 237,972 |
| 2026-08-27 | $28.49 | $32.52 | 4,364,300 | $28.51 | 324,808 |
| 2026-08-26 | $28.77 | $32.84 | 4,705,100 | $29.03 | 239,598 |
| 2026-08-25 | $29.36 | $33.51 | 5,213,600 | $28.95 | 343,748 |
| 2026-08-24 | $29.20 | $33.33 | 5,472,400 | $29.06 | 311,640 |
| 2026-08-21 | $29.37 | $33.52 | 5,216,100 | $29.52 | 284,338 |
| 2026-08-20 | $29.41 | $33.57 | 6,291,300 | $29.17 | 408,243 |
| 2026-08-19 | $29.35 | $33.50 | 8,696,200 | $28.94 | 522,681 |
| 2026-08-18 | $28.82 | $32.89 | 7,977,600 | $28.38 | 447,574 |
| 2026-08-17 | $28.50 | $32.53 | 8,923,500 | $28.89 | 552,060 |
| 2026-08-14 | $29.06 | $33.17 | 14,497,300 | $28.58 | 1,292,293 |
| 2026-08-13 | $29.30 | $33.44 | 32,093,900 | $30.80 | 1,791,301 |
| 2026-08-12 | $31.61 | $36.08 | 13,595,600 | $31.41 | 871,404 |
| 2026-08-11 | $31.92 | $36.43 | 12,825,900 | $32.27 | 786,888 |
| 2026-08-10 | $33.47 | $38.20 | 7,662,300 | $32.98 | 472,522 |
| 2026-08-07 | $32.97 | $37.63 | 4,203,900 | $32.79 | 286,469 |
| 2026-08-06 | $32.81 | $37.45 | 4,320,200 | $32.54 | 251,821 |
| 2026-08-05 | $32.54 | $37.14 | 5,629,200 | $33.16 | 322,145 |
| 2026-08-04 | $32.97 | $37.63 | 4,477,100 | $32.73 | 269,399 |
| 2026-08-03 | $33.02 | $37.69 | 7,366,500 | $33.00 | 449,643 |
| 2026-07-31 | $33.01 | $37.68 | 9,054,300 | $32.30 | 512,759 |
| 2026-07-30 | $32.31 | $36.88 | 9,026,100 | $32.55 | 479,435 |
| 2026-07-29 | $32.20 | $36.75 | 11,748,200 | $32.01 | 660,069 |
| 2026-07-28 | $31.79 | $36.28 | 12,837,100 | $31.62 | 683,548 |
| 2026-07-27 | $30.95 | $35.32 | 8,378,500 | $30.57 | 593,000 |
| 2026-07-24 | $30.19 | $34.46 | 5,095,500 | $30.10 | 217,270 |
| 2026-07-23 | $30.09 | $34.34 | 5,132,500 | $30.20 | 260,234 |
| 2026-07-22 | $30.15 | $34.41 | 3,708,200 | $30.36 | 190,398 |
| 2026-07-21 | $30.43 | $34.73 | 5,996,000 | $30.84 | 413,530 |
| 2026-07-20 | $30.60 | $34.92 | 8,625,100 | $30.51 | 496,329 |
| 2026-07-17 | $29.62 | $33.81 | 6,946,500 | — | — |
| 2026-07-16 | $29.68 | $33.87 | 9,724,500 | — | — |
| 2026-07-15 | $29.28 | $33.42 | 9,682,500 | — | — |
| 2026-07-14 | $28.84 | $32.92 | 4,912,100 | — | — |
| 2026-07-13 | $28.88 | $32.96 | 8,433,500 | — | — |
| 2026-07-10 | $28.20 | $32.19 | 6,295,100 | — | — |
| 2026-07-09 | $27.74 | $31.66 | 6,846,800 | — | — |
| 2026-07-08 | $27.63 | $31.54 | 12,038,300 | — | — |
| 2026-07-07 | $26.49 | $30.23 | 6,098,700 | — | — |
| 2026-07-06 | $26.78 | $30.56 | 5,281,400 | — | — |
| 2026-07-02 | $26.62 | $30.38 | 7,802,100 | — | — |
| 2026-07-01 | $26.31 | $30.03 | 9,184,000 | — | — |
| 2026-06-30 | $25.48 | $29.08 | 7,754,700 | — | — |
| 2026-06-29 | $25.25 | $28.82 | 9,545,300 | — | — |
| 2026-06-26 | $25.39 | $28.98 | 13,024,000 | — | — |
| 2026-06-25 | $25.19 | $28.75 | 14,522,000 | — | — |
| 2026-06-24 | $25.48 | $29.08 | 10,738,400 | — | — |
| 2026-06-23 | $26.12 | $29.81 | 12,356,200 | — | — |
| 2026-06-22 | $27.02 | $30.84 | 9,597,700 | — | — |
| 2026-06-18 | $27.57 | $31.47 | 7,942,600 | — | — |
| 2026-06-17 | $27.91 | $31.85 | 6,400,700 | — | — |
| 2026-06-16 | $28.38 | $32.39 | 10,461,700 | — | — |
| 2026-06-15 | $28.68 | $32.73 | 5,676,800 | — | — |
| 2026-06-12 | $28.56 | $32.60 | 7,678,400 | — | — |
| 2026-06-11 | $28.06 | $32.03 | 8,241,100 | — | — |
| 2026-06-10 | $28.45 | $32.47 | 3,999,200 | — | — |
| 2026-06-09 | $28.73 | $32.79 | 5,478,800 | — | — |
| 2026-06-08 | $28.59 | $32.63 | 5,149,500 | — | — |
| 2026-06-05 | $28.88 | $32.96 | 7,306,800 | — | — |
| 2026-06-04 | $29.19 | $33.32 | 5,548,700 | — | — |
| 2026-06-03 | $29.41 | $33.57 | 6,868,300 | — | — |
| 2026-06-02 | $30.15 | $34.41 | 10,855,500 | — | — |
| 2026-06-01 | $29.09 | $33.20 | 10,319,400 | — | — |
| 2026-05-29 | $28.83 | $32.90 | 6,071,600 | — | — |
| 2026-05-28 | $29.14 | $33.26 | 9,490,000 | — | — |
| 2026-05-27 | $29.84 | $34.06 | 7,252,300 | — | — |
| 2026-05-26 | $29.99 | $34.23 | 13,539,700 | — | — |
| 2026-05-22 | $30.52 | $34.83 | 10,415,400 | — | — |
| 2026-05-21 | $31.47 | $35.92 | 7,779,200 | — | — |
| 2026-05-20 | $32.46 | $37.05 | 7,575,100 | — | — |
| 2026-05-19 | $32.38 | $36.96 | 13,889,400 | — | — |
| 2026-05-18 | $31.60 | $36.07 | 10,107,300 | — | — |
| 2026-05-15 | $32.01 | $36.53 | 14,711,500 | — | — |
| 2026-05-14 | $32.86 | $37.50 | 13,854,400 | — | — |
| 2026-05-13 | $33.77 | $38.54 | 37,590,300 | — | — |
| 2026-05-12 | $31.49 | $35.94 | 19,818,800 | — | — |
| 2026-05-11 | $30.53 | $34.84 | 11,216,100 | — | — |
| 2026-05-08 | $30.13 | $34.39 | 8,018,500 | — | — |
| 2026-05-07 | $30.21 | $34.48 | 8,695,800 | — | — |
| 2026-05-06 | $30.69 | $35.03 | 10,348,400 | — | — |
| 2026-05-05 | $29.68 | $33.87 | 6,693,800 | — | — |
| 2026-05-04 | $30.04 | $34.29 | 7,621,900 | — | — |
| 2026-05-01 | $29.96 | $34.19 | 4,775,800 | — | — |
| 2026-04-30 | $30.32 | $34.61 | 8,201,600 | — | — |
| 2026-04-29 | $29.70 | $33.90 | 4,215,100 | — | — |
| 2026-04-28 | $29.73 | $33.93 | 5,178,400 | — | — |
| 2026-04-27 | $29.75 | $33.95 | 4,461,200 | — | — |
| 2026-04-24 | $30.27 | $34.55 | 3,833,900 | — | — |
| 2026-04-23 | $29.98 | $34.22 | 9,053,400 | — | — |
| 2026-04-22 | $30.61 | $34.94 | 5,636,800 | — | — |
| 2026-04-21 | $30.52 | $34.83 | 7,993,100 | — | — |
| 2026-04-20 | $31.37 | $35.80 | 6,998,200 | — | — |
| 2026-04-17 | $31.60 | $36.07 | 10,619,700 | — | — |
| 2026-04-16 | $31.33 | $35.76 | 13,581,800 | — | — |
| 2026-04-15 | $31.47 | $35.92 | 14,233,800 | — | — |
| 2026-04-14 | $31.25 | $35.67 | 22,598,200 | — | — |
| 2026-04-13 | $28.94 | $33.03 | 7,826,200 | — | — |
| 2026-04-10 | $28.93 | $33.02 | 10,991,700 | — | — |
| 2026-04-09 | $28.34 | $32.35 | 8,653,500 | — | — |
| 2026-04-08 | $29.05 | $32.01 | 11,952,200 | — | — |
| 2026-04-07 | $28.46 | $31.36 | 5,181,500 | — | — |
| 2026-04-06 | $28.51 | $31.42 | 5,117,000 | — | — |
| 2026-04-02 | $28.46 | $31.36 | 8,038,300 | — | — |
| 2026-04-01 | $28.87 | $31.82 | 8,431,000 | — | — |
| 2026-03-31 | $29.57 | $32.59 | 10,800,100 | — | — |
| 2026-03-30 | $28.94 | $31.89 | 12,910,700 | — | — |
| 2026-03-27 | $28.70 | $31.63 | 7,809,600 | — | — |
| 2026-03-26 | $29.18 | $32.16 | 9,887,300 | — | — |
| 2026-03-25 | $29.75 | $32.79 | 28,319,800 | — | — |
| 2026-03-24 | $27.47 | $30.27 | 8,730,400 | — | — |
| 2026-03-23 | $27.54 | $30.35 | 9,641,400 | — | — |
| 2026-03-20 | $27.27 | $30.05 | 11,150,200 | — | — |
| 2026-03-19 | $28.02 | $30.88 | 12,200,300 | — | — |
| 2026-03-18 | $28.20 | $31.08 | 6,809,800 | — | — |
| 2026-03-17 | $28.54 | $31.45 | 6,777,600 | — | — |
| 2026-03-16 | $28.49 | $31.40 | 13,710,100 | — | — |
| 2026-03-13 | $28.32 | $31.21 | 9,203,400 | — | — |
| 2026-03-12 | $27.94 | $30.79 | 10,072,300 | — | — |
| 2026-03-11 | $28.11 | $30.98 | 8,803,900 | — | — |
| 2026-03-10 | $27.73 | $30.56 | 11,580,200 | — | — |
| 2026-03-09 | $27.47 | $30.27 | 12,764,700 | — | — |
| 2026-03-06 | $27.03 | $29.79 | 22,895,300 | — | — |
| 2026-03-05 | $25.47 | $28.07 | 27,910,900 | — | — |
| 2026-03-04 | $25.40 | $27.99 | 17,397,100 | — | — |
| 2026-03-03 | $25.64 | $28.26 | 16,010,100 | — | — |
| 2026-03-02 | $26.35 | $29.04 | 9,507,900 | — | — |
| 2026-02-27 | $26.53 | $29.24 | 7,858,600 | — | — |
| 2026-02-26 | $26.98 | $29.73 | 9,675,500 | — | — |
| 2026-02-25 | $27.54 | $30.35 | 4,549,200 | — | — |
| 2026-02-24 | $27.52 | $30.33 | 5,391,400 | — | — |
| 2026-02-23 | $27.23 | $30.01 | 7,434,600 | — | — |
| 2026-02-20 | $27.41 | $30.21 | 8,653,500 | — | — |
| 2026-02-19 | $27.27 | $30.05 | 5,254,800 | — | — |
| 2026-02-18 | $27.41 | $30.21 | 3,780,100 | — | — |
| 2026-02-17 | $27.33 | $30.12 | 6,222,500 | — | — |
| 2026-02-13 | $27.14 | $29.91 | 8,908,500 | — | — |
| 2026-02-12 | $27.52 | $30.33 | 13,130,500 | — | — |
| 2026-02-11 | $28.27 | $31.15 | 5,828,600 | — | — |
| 2026-02-10 | $28.35 | $31.24 | 7,784,200 | — | — |
| 2026-02-09 | $28.01 | $30.87 | 7,502,300 | — | — |
| 2026-02-06 | $28.07 | $30.93 | 8,876,200 | — | — |
| 2026-02-05 | $27.32 | $30.11 | 10,774,700 | — | — |
| 2026-02-04 | $27.55 | $30.36 | 13,923,100 | — | — |
| 2026-02-03 | $28.04 | $30.90 | 11,786,400 | — | — |
| 2026-02-02 | $28.53 | $31.44 | 7,621,100 | — | — |
| 2026-01-30 | $28.48 | $31.39 | 9,416,500 | — | — |
| 2026-01-29 | $29.07 | $32.04 | 11,682,400 | — | — |
| 2026-01-28 | $29.23 | $32.21 | 8,432,300 | — | — |
| 2026-01-27 | $29.50 | $32.51 | 9,219,300 | — | — |
| 2026-01-26 | $29.78 | $32.82 | 7,040,800 | — | — |
| 2026-01-23 | $29.84 | $32.88 | 7,592,800 | — | — |
| 2026-01-22 | $30.00 | $33.06 | 13,027,600 | — | — |
| 2026-01-21 | $29.07 | $32.04 | 13,987,700 | — | — |
| 2026-01-20 | $28.38 | $31.28 | 8,556,300 | — | — |
| 2026-01-16 | $28.90 | $31.85 | 10,720,900 | — | — |
| 2026-01-15 | $29.41 | $32.41 | 9,606,700 | — | — |
| 2026-01-14 | $29.83 | $32.87 | 8,963,000 | — | — |
| 2026-01-13 | $29.88 | $32.93 | 11,961,200 | — | — |
| 2026-01-12 | $30.73 | $33.87 | 15,582,000 | — | — |
| 2026-01-09 | $29.45 | $32.46 | 6,221,600 | — | — |
| 2026-01-08 | $29.67 | $32.70 | 10,892,900 | — | — |
| 2026-01-07 | $29.03 | $31.99 | 8,705,600 | — | — |
| 2026-01-06 | $29.60 | $32.62 | 9,735,500 | — | — |
| 2026-01-05 | $29.65 | $32.68 | 11,039,000 | — | — |
| 2026-01-02 | $29.53 | $32.54 | 12,077,100 | — | — |