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
- 2013-10-31 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 | — | — | — | $31.66 | 3,476 |
| 2026-09-03 | — | — | — | $31.51 | 4,071 |
| 2026-09-02 | — | — | — | $31.55 | 3,264 |
| 2026-09-01 | — | — | — | $31.43 | 3,724 |
| 2026-08-31 | — | — | — | $32.22 | 7,434 |
| 2026-08-28 | — | — | — | $31.94 | 4,752 |
| 2026-08-27 | $31.77 | $34.65 | 88,300 | $32.07 | 6,509 |
| 2026-08-26 | $32.20 | $35.12 | 99,900 | $32.30 | 4,327 |
| 2026-08-25 | $32.40 | $35.34 | 80,100 | $32.19 | 2,818 |
| 2026-08-24 | $32.42 | $35.36 | 71,700 | $32.53 | 2,509 |
| 2026-08-21 | $32.32 | $35.25 | 102,000 | $31.99 | 3,156 |
| 2026-08-20 | $32.70 | $35.66 | 164,700 | $32.22 | 12,067 |
| 2026-08-19 | $32.75 | $35.72 | 118,100 | $31.95 | 3,974 |
| 2026-08-18 | $31.58 | $34.44 | 106,800 | $31.02 | 3,409 |
| 2026-08-17 | $31.03 | $33.84 | 122,600 | $31.58 | 7,530 |
| 2026-08-14 | $31.58 | $34.44 | 112,600 | $31.94 | 6,227 |
| 2026-08-13 | $31.77 | $34.65 | 135,600 | $31.37 | 6,105 |
| 2026-08-12 | $31.14 | $33.96 | 133,300 | $31.18 | 6,771 |
| 2026-08-11 | $31.16 | $33.99 | 137,200 | $30.76 | 6,695 |
| 2026-08-10 | $30.67 | $33.45 | 173,400 | $31.50 | 8,157 |
| 2026-08-07 | $31.48 | $34.33 | 118,000 | $31.91 | 3,756 |
| 2026-08-06 | $31.69 | $34.56 | 183,500 | $32.47 | 6,928 |
| 2026-08-05 | $31.24 | $34.07 | 108,700 | $30.48 | 5,498 |
| 2026-08-04 | $30.92 | $33.72 | 170,300 | $30.82 | 4,007 |
| 2026-08-03 | $30.71 | $33.49 | 137,000 | $31.38 | 5,753 |
| 2026-07-31 | $30.75 | $33.54 | 112,300 | $30.59 | 3,697 |
| 2026-07-30 | $31.10 | $33.92 | 96,000 | $31.75 | 5,309 |
| 2026-07-29 | $31.61 | $34.48 | 106,400 | $31.22 | 2,842 |
| 2026-07-28 | $31.73 | $34.61 | 138,700 | $31.75 | 8,275 |
| 2026-07-27 | $31.09 | $33.91 | 123,300 | $30.55 | 4,109 |
| 2026-07-24 | $30.38 | $33.13 | 110,300 | $30.21 | 2,875 |
| 2026-07-23 | $29.90 | $32.61 | 149,800 | $30.01 | 7,823 |
| 2026-07-22 | $30.27 | $33.01 | 147,200 | $30.65 | 20,027 |
| 2026-07-21 | $30.41 | $33.17 | 130,000 | $30.68 | 5,157 |
| 2026-07-20 | $30.78 | $33.57 | 93,400 | $31.08 | 2,685 |
| 2026-07-17 | $31.20 | $34.03 | 127,100 | — | — |
| 2026-07-16 | $31.42 | $34.27 | 122,300 | — | — |
| 2026-07-15 | $31.17 | $34.00 | 146,300 | — | — |
| 2026-07-14 | $29.87 | $32.58 | 137,300 | — | — |
| 2026-07-13 | $30.46 | $33.22 | 96,000 | — | — |
| 2026-07-10 | $30.68 | $33.46 | 97,500 | — | — |
| 2026-07-09 | $30.88 | $33.68 | 116,700 | — | — |
| 2026-07-08 | $30.99 | $33.80 | 166,300 | — | — |
| 2026-07-07 | $32.03 | $34.93 | 161,500 | — | — |
| 2026-07-06 | $31.96 | $34.86 | 102,700 | — | — |
| 2026-07-02 | $31.86 | $34.75 | 113,200 | — | — |
| 2026-07-01 | $31.70 | $34.57 | 143,600 | — | — |
| 2026-06-30 | $31.17 | $34.00 | 146,200 | — | — |
| 2026-06-29 | $31.21 | $34.04 | 362,400 | — | — |
| 2026-06-26 | $31.41 | $34.26 | 406,100 | — | — |
| 2026-06-25 | $30.07 | $32.80 | 153,800 | — | — |
| 2026-06-24 | $29.66 | $32.35 | 206,300 | — | — |
| 2026-06-23 | $29.43 | $32.10 | 165,200 | — | — |
| 2026-06-22 | $28.81 | $31.42 | 270,100 | — | — |
| 2026-06-18 | $29.32 | $31.98 | 340,100 | — | — |
| 2026-06-17 | $28.98 | $31.61 | 222,500 | — | — |
| 2026-06-16 | $29.89 | $32.60 | 222,300 | — | — |
| 2026-06-15 | $29.42 | $32.09 | 204,900 | — | — |
| 2026-06-12 | $30.16 | $32.89 | 191,700 | — | — |
| 2026-06-11 | $30.33 | $33.08 | 162,600 | — | — |
| 2026-06-10 | $30.36 | $33.11 | 154,900 | — | — |
| 2026-06-09 | $30.57 | $33.34 | 185,300 | — | — |
| 2026-06-08 | $30.09 | $32.82 | 131,800 | — | — |
| 2026-06-05 | $30.10 | $32.83 | 212,100 | — | — |
| 2026-06-04 | $29.92 | $32.63 | 167,300 | — | — |
| 2026-06-03 | $28.99 | $31.62 | 254,400 | — | — |
| 2026-06-02 | $30.05 | $32.77 | 278,200 | — | — |
| 2026-06-01 | $28.95 | $31.57 | 302,800 | — | — |
| 2026-05-29 | $28.24 | $30.80 | 512,700 | — | — |
| 2026-05-28 | $28.42 | $31.00 | 241,900 | — | — |
| 2026-05-27 | $28.32 | $30.89 | 252,400 | — | — |
| 2026-05-26 | $27.89 | $30.42 | 581,400 | — | — |
| 2026-05-22 | $28.83 | $31.44 | 339,500 | — | — |
| 2026-05-21 | $28.52 | $31.11 | 309,300 | — | — |
| 2026-05-20 | $28.55 | $31.14 | 316,400 | — | — |
| 2026-05-19 | $28.15 | $30.70 | 367,500 | — | — |
| 2026-05-18 | $29.09 | $31.73 | 273,900 | — | — |
| 2026-05-15 | $28.18 | $30.73 | 209,800 | — | — |
| 2026-05-14 | $28.93 | $31.55 | 328,100 | — | — |
| 2026-05-13 | $29.46 | $32.13 | 251,100 | — | — |
| 2026-05-12 | $30.08 | $32.81 | 259,100 | — | — |
| 2026-05-11 | $30.23 | $32.97 | 375,300 | — | — |
| 2026-05-08 | $30.42 | $33.18 | 276,200 | — | — |
| 2026-05-07 | $29.52 | $32.20 | 222,500 | — | — |
| 2026-05-06 | $29.01 | $31.64 | 220,000 | — | — |
| 2026-05-05 | $28.67 | $31.27 | 223,600 | — | — |
| 2026-05-04 | $27.46 | $29.95 | 304,300 | — | — |
| 2026-05-01 | $27.70 | $30.21 | 175,100 | — | — |
| 2026-04-30 | $27.79 | $30.31 | 163,200 | — | — |
| 2026-04-29 | $28.01 | $30.55 | 229,400 | — | — |
| 2026-04-28 | $28.67 | $31.27 | 122,300 | — | — |
| 2026-04-27 | $28.37 | $30.94 | 201,900 | — | — |
| 2026-04-24 | $28.26 | $30.82 | 200,000 | — | — |
| 2026-04-23 | $27.95 | $30.48 | 268,400 | — | — |
| 2026-04-22 | $28.25 | $30.81 | 210,200 | — | — |
| 2026-04-21 | $28.13 | $30.68 | 231,500 | — | — |
| 2026-04-20 | $27.95 | $30.48 | 155,700 | — | — |
| 2026-04-17 | $27.73 | $30.24 | 173,200 | — | — |
| 2026-04-16 | $27.07 | $29.52 | 124,900 | — | — |
| 2026-04-15 | $27.09 | $29.55 | 136,800 | — | — |
| 2026-04-14 | $27.02 | $29.47 | 155,300 | — | — |
| 2026-04-13 | $26.82 | $29.25 | 146,200 | — | — |
| 2026-04-10 | $26.20 | $28.58 | 156,700 | — | — |
| 2026-04-09 | $26.43 | $28.83 | 201,000 | — | — |
| 2026-04-08 | $26.65 | $29.07 | 173,300 | — | — |
| 2026-04-07 | $26.28 | $28.66 | 137,400 | — | — |
| 2026-04-06 | $25.96 | $28.31 | 186,400 | — | — |
| 2026-04-02 | $26.30 | $28.68 | 189,800 | — | — |
| 2026-04-01 | $26.18 | $28.55 | 151,100 | — | — |
| 2026-03-31 | $26.59 | $29.00 | 232,100 | — | — |
| 2026-03-30 | $26.20 | $28.58 | 236,300 | — | — |
| 2026-03-27 | $25.71 | $28.04 | 282,700 | — | — |
| 2026-03-26 | $26.07 | $28.43 | 359,600 | — | — |
| 2026-03-25 | $26.21 | $28.59 | 207,800 | — | — |
| 2026-03-24 | $25.91 | $28.26 | 258,700 | — | — |
| 2026-03-23 | $25.96 | $28.31 | 275,900 | — | — |
| 2026-03-20 | $25.52 | $27.83 | 634,400 | — | — |
| 2026-03-19 | $25.65 | $27.98 | 251,300 | — | — |
| 2026-03-18 | $25.57 | $27.89 | 258,100 | — | — |
| 2026-03-17 | $25.61 | $27.93 | 328,700 | — | — |
| 2026-03-16 | $25.91 | $28.26 | 299,300 | — | — |
| 2026-03-13 | $25.42 | $27.72 | 380,000 | — | — |
| 2026-03-12 | $26.11 | $28.20 | 321,300 | — | — |
| 2026-03-11 | $26.09 | $28.18 | 305,000 | — | — |
| 2026-03-10 | $26.43 | $28.55 | 279,200 | — | — |
| 2026-03-09 | $26.78 | $28.93 | 294,800 | — | — |
| 2026-03-06 | $26.65 | $28.79 | 389,700 | — | — |
| 2026-03-05 | $26.51 | $28.64 | 223,100 | — | — |
| 2026-03-04 | $26.55 | $28.68 | 277,000 | — | — |
| 2026-03-03 | $26.46 | $28.58 | 304,300 | — | — |
| 2026-03-02 | $26.48 | $28.60 | 281,400 | — | — |
| 2026-02-27 | $26.41 | $28.53 | 320,600 | — | — |
| 2026-02-26 | $26.58 | $28.71 | 272,500 | — | — |
| 2026-02-25 | $26.10 | $28.19 | 253,700 | — | — |
| 2026-02-24 | $26.06 | $28.15 | 281,400 | — | — |
| 2026-02-23 | $25.62 | $27.68 | 297,700 | — | — |
| 2026-02-20 | $25.76 | $27.83 | 306,700 | — | — |
| 2026-02-19 | $25.65 | $27.71 | 538,000 | — | — |
| 2026-02-18 | $25.74 | $27.80 | 343,700 | — | — |
| 2026-02-17 | $25.01 | $27.02 | 458,900 | — | — |
| 2026-02-13 | $25.85 | $27.92 | 372,900 | — | — |
| 2026-02-12 | $25.01 | $27.02 | 485,600 | — | — |
| 2026-02-11 | $26.12 | $28.22 | 437,600 | — | — |
| 2026-02-10 | $27.22 | $29.40 | 288,700 | — | — |
| 2026-02-09 | $26.60 | $28.73 | 166,800 | — | — |
| 2026-02-06 | $26.60 | $28.73 | 212,600 | — | — |
| 2026-02-05 | $25.80 | $27.87 | 252,200 | — | — |
| 2026-02-04 | $25.59 | $27.64 | 299,000 | — | — |
| 2026-02-03 | $25.10 | $27.11 | 256,400 | — | — |
| 2026-02-02 | $26.89 | $29.05 | 158,200 | — | — |
| 2026-01-30 | $27.20 | $29.38 | 242,900 | — | — |
| 2026-01-29 | $26.98 | $29.14 | 193,500 | — | — |
| 2026-01-28 | $26.45 | $28.57 | 252,000 | — | — |
| 2026-01-27 | $26.40 | $28.52 | 242,200 | — | — |
| 2026-01-26 | $26.83 | $28.98 | 370,700 | — | — |
| 2026-01-23 | $26.53 | $28.66 | 233,000 | — | — |
| 2026-01-22 | $26.82 | $28.97 | 277,400 | — | — |
| 2026-01-21 | $27.01 | $29.18 | 223,200 | — | — |
| 2026-01-20 | $26.58 | $28.71 | 250,600 | — | — |
| 2026-01-16 | $27.27 | $29.46 | 194,800 | — | — |
| 2026-01-15 | $27.20 | $29.38 | 536,100 | — | — |
| 2026-01-14 | $26.31 | $28.42 | 254,900 | — | — |
| 2026-01-13 | $25.75 | $27.82 | 305,700 | — | — |
| 2026-01-12 | $26.10 | $28.19 | 508,200 | — | — |
| 2026-01-09 | $26.14 | $28.24 | 329,500 | — | — |
| 2026-01-08 | $26.91 | $29.07 | 214,200 | — | — |
| 2026-01-07 | $27.71 | $29.93 | 182,700 | — | — |
| 2026-01-06 | $28.05 | $30.30 | 203,400 | — | — |
| 2026-01-05 | $27.73 | $29.95 | 238,800 | — | — |
| 2026-01-02 | $26.99 | $29.16 | 205,900 | — | — |