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
- 2013-06-19 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 | — | — | — | $34.78 | 97,745 |
| 2026-09-03 | — | — | — | $34.89 | 39,026 |
| 2026-09-02 | — | — | — | $34.40 | 101,690 |
| 2026-09-01 | — | — | — | $34.20 | 73,530 |
| 2026-08-31 | — | — | — | $34.87 | 72,353 |
| 2026-08-28 | — | — | — | $35.40 | 124,286 |
| 2026-08-27 | $35.32 | $40.23 | 1,599,800 | $34.87 | 75,424 |
| 2026-08-26 | $35.24 | $40.14 | 660,000 | $35.18 | 25,446 |
| 2026-08-25 | $35.15 | $40.04 | 919,200 | $34.89 | 67,140 |
| 2026-08-24 | $35.05 | $39.92 | 1,355,800 | $34.55 | 106,076 |
| 2026-08-21 | $34.55 | $39.35 | 856,800 | $33.89 | 47,372 |
| 2026-08-20 | $33.78 | $38.48 | 743,300 | $33.18 | 41,164 |
| 2026-08-19 | $33.53 | $38.19 | 902,200 | $33.36 | 58,039 |
| 2026-08-18 | $33.49 | $38.15 | 736,900 | $33.00 | 41,320 |
| 2026-08-17 | $32.68 | $37.22 | 867,600 | $32.91 | 28,911 |
| 2026-08-14 | $33.17 | $37.78 | 868,500 | $33.00 | 23,332 |
| 2026-08-13 | $32.93 | $37.51 | 2,207,400 | $32.32 | 67,165 |
| 2026-08-12 | $32.68 | $37.22 | 1,041,400 | $32.61 | 56,539 |
| 2026-08-11 | $32.67 | $37.21 | 1,090,600 | $32.50 | 84,841 |
| 2026-08-10 | $32.50 | $37.02 | 752,300 | $32.51 | 29,250 |
| 2026-08-07 | $32.45 | $36.96 | 830,200 | $33.64 | 56,800 |
| 2026-08-06 | $33.87 | $38.58 | 1,861,600 | $34.98 | 101,649 |
| 2026-08-05 | $33.13 | $37.74 | 1,727,300 | $32.89 | 97,947 |
| 2026-08-04 | $32.72 | $37.27 | 1,601,600 | $31.97 | 56,602 |
| 2026-08-03 | $31.79 | $36.21 | 1,099,700 | $32.04 | 50,865 |
| 2026-07-31 | $31.27 | $35.62 | 885,000 | $31.69 | 63,123 |
| 2026-07-30 | $31.80 | $36.22 | 989,300 | $32.19 | 45,939 |
| 2026-07-29 | $32.64 | $37.18 | 1,096,000 | $31.83 | 80,286 |
| 2026-07-28 | $31.81 | $36.23 | 1,094,800 | $31.36 | 86,227 |
| 2026-07-27 | $30.92 | $35.22 | 1,064,900 | $30.62 | 95,366 |
| 2026-07-24 | $30.19 | $34.39 | 758,900 | $29.78 | 45,757 |
| 2026-07-23 | $29.75 | $33.89 | 1,078,800 | $30.64 | 45,998 |
| 2026-07-22 | $30.95 | $35.25 | 751,200 | $31.40 | 33,403 |
| 2026-07-21 | $31.21 | $35.55 | 972,200 | $31.84 | 57,956 |
| 2026-07-20 | $32.21 | $36.69 | 883,000 | $32.38 | 45,935 |
| 2026-07-17 | $32.42 | $36.93 | 1,013,100 | — | — |
| 2026-07-16 | $32.54 | $37.06 | 1,083,000 | — | — |
| 2026-07-15 | $31.66 | $36.06 | 1,482,500 | — | — |
| 2026-07-14 | $31.15 | $35.48 | 1,004,100 | — | — |
| 2026-07-13 | $31.41 | $35.78 | 1,217,600 | — | — |
| 2026-07-10 | $30.93 | $35.23 | 887,100 | — | — |
| 2026-07-09 | $31.13 | $35.46 | 1,717,900 | — | — |
| 2026-07-08 | $30.10 | $34.28 | 1,469,700 | — | — |
| 2026-07-07 | $30.47 | $34.71 | 1,440,300 | — | — |
| 2026-07-06 | $30.02 | $34.19 | 1,387,200 | — | — |
| 2026-07-02 | $30.17 | $34.36 | 1,478,900 | — | — |
| 2026-07-01 | $29.25 | $33.32 | 2,134,400 | — | — |
| 2026-06-30 | $28.06 | $31.96 | 4,480,600 | — | — |
| 2026-06-29 | $28.56 | $32.53 | 1,861,200 | — | — |
| 2026-06-26 | $28.73 | $32.72 | 1,682,200 | — | — |
| 2026-06-25 | $28.34 | $32.28 | 1,394,300 | — | — |
| 2026-06-24 | $28.53 | $32.50 | 2,129,900 | — | — |
| 2026-06-23 | $28.30 | $32.23 | 2,809,900 | — | — |
| 2026-06-22 | $27.92 | $31.80 | 2,144,900 | — | — |
| 2026-06-18 | $28.75 | $32.75 | 9,584,200 | — | — |
| 2026-06-17 | $29.60 | $33.72 | 1,502,800 | — | — |
| 2026-06-16 | $29.55 | $33.66 | 1,620,600 | — | — |
| 2026-06-15 | $29.25 | $33.32 | 2,276,300 | — | — |
| 2026-06-12 | $29.26 | $33.33 | 2,240,800 | — | — |
| 2026-06-11 | $30.13 | $34.32 | 1,570,200 | — | — |
| 2026-06-10 | $30.90 | $35.20 | 1,168,400 | — | — |
| 2026-06-09 | $31.06 | $35.38 | 1,125,800 | — | — |
| 2026-06-08 | $31.03 | $35.34 | 953,800 | — | — |
| 2026-06-05 | $31.19 | $35.53 | 926,000 | — | — |
| 2026-06-04 | $30.78 | $35.06 | 1,199,300 | — | — |
| 2026-06-03 | $29.82 | $33.97 | 1,208,900 | — | — |
| 2026-06-02 | $30.18 | $34.38 | 1,595,300 | — | — |
| 2026-06-01 | $30.68 | $34.95 | 1,385,500 | — | — |
| 2026-05-29 | $29.82 | $33.97 | 2,094,900 | — | — |
| 2026-05-28 | $30.34 | $34.56 | 1,113,800 | — | — |
| 2026-05-27 | $30.47 | $34.71 | 1,597,000 | — | — |
| 2026-05-26 | $29.95 | $34.11 | 991,000 | — | — |
| 2026-05-22 | $29.68 | $33.81 | 1,022,300 | — | — |
| 2026-05-21 | $30.08 | $34.26 | 1,122,400 | — | — |
| 2026-05-20 | $29.70 | $33.83 | 992,800 | — | — |
| 2026-05-19 | $30.11 | $34.30 | 1,143,900 | — | — |
| 2026-05-18 | $30.23 | $34.43 | 1,518,700 | — | — |
| 2026-05-15 | $29.74 | $33.87 | 1,167,300 | — | — |
| 2026-05-14 | $30.08 | $34.26 | 1,237,000 | — | — |
| 2026-05-13 | $30.68 | $34.95 | 1,271,300 | — | — |
| 2026-05-12 | $30.41 | $34.64 | 1,835,500 | — | — |
| 2026-05-11 | $31.17 | $35.50 | 2,361,000 | — | — |
| 2026-05-08 | $31.31 | $35.66 | 2,393,700 | — | — |
| 2026-05-07 | $30.85 | $35.14 | 1,716,400 | — | — |
| 2026-05-06 | $30.23 | $34.43 | 1,704,200 | — | — |
| 2026-05-05 | $29.38 | $33.46 | 1,526,700 | — | — |
| 2026-05-04 | $29.82 | $33.97 | 976,700 | — | — |
| 2026-05-01 | $30.41 | $34.64 | 909,700 | — | — |
| 2026-04-30 | $30.48 | $34.72 | 1,569,600 | — | — |
| 2026-04-29 | $30.25 | $34.46 | 834,600 | — | — |
| 2026-04-28 | $30.14 | $34.33 | 1,081,900 | — | — |
| 2026-04-27 | $30.55 | $34.80 | 765,100 | — | — |
| 2026-04-24 | $30.24 | $34.44 | 776,700 | — | — |
| 2026-04-23 | $30.40 | $34.63 | 1,727,200 | — | — |
| 2026-04-22 | $30.74 | $35.01 | 673,400 | — | — |
| 2026-04-21 | $30.42 | $34.65 | 790,100 | — | — |
| 2026-04-20 | $29.98 | $34.15 | 571,200 | — | — |
| 2026-04-17 | $29.96 | $34.13 | 692,900 | — | — |
| 2026-04-16 | $29.65 | $33.77 | 880,800 | — | — |
| 2026-04-15 | $29.15 | $33.20 | 969,900 | — | — |
| 2026-04-14 | $28.83 | $32.84 | 879,400 | — | — |
| 2026-04-13 | $28.83 | $32.84 | 720,700 | — | — |
| 2026-04-10 | $28.26 | $32.19 | 779,800 | — | — |
| 2026-04-09 | $28.40 | $32.35 | 1,029,800 | — | — |
| 2026-04-08 | $28.70 | $32.69 | 1,144,200 | — | — |
| 2026-04-07 | $28.10 | $32.01 | 719,400 | — | — |
| 2026-04-06 | $28.14 | $32.05 | 786,600 | — | — |
| 2026-04-02 | $28.11 | $32.02 | 1,360,200 | — | — |
| 2026-04-01 | $28.15 | $32.06 | 1,884,800 | — | — |
| 2026-03-31 | $28.51 | $32.47 | 10,382,100 | — | — |
| 2026-03-30 | $28.32 | $32.26 | 2,454,500 | — | — |
| 2026-03-27 | $27.79 | $31.65 | 1,779,100 | — | — |
| 2026-03-26 | $27.55 | $31.38 | 1,109,100 | — | — |
| 2026-03-25 | $27.59 | $31.43 | 1,213,100 | — | — |
| 2026-03-24 | $27.17 | $30.95 | 2,211,700 | — | — |
| 2026-03-23 | $27.46 | $31.28 | 3,268,800 | — | — |
| 2026-03-20 | $27.39 | $31.20 | 3,183,300 | — | — |
| 2026-03-19 | $27.24 | $31.03 | 1,737,900 | — | — |
| 2026-03-18 | $27.30 | $31.10 | 1,690,800 | — | — |
| 2026-03-17 | $27.37 | $31.18 | 1,064,300 | — | — |
| 2026-03-16 | $27.36 | $31.16 | 1,148,900 | — | — |
| 2026-03-13 | $26.76 | $30.48 | 787,200 | — | — |
| 2026-03-12 | $26.66 | $30.37 | 1,530,000 | — | — |
| 2026-03-11 | $27.43 | $31.24 | 839,100 | — | — |
| 2026-03-10 | $27.22 | $30.89 | 956,100 | — | — |
| 2026-03-09 | $27.71 | $31.45 | 1,230,100 | — | — |
| 2026-03-06 | $27.70 | $31.44 | 1,166,100 | — | — |
| 2026-03-05 | $26.94 | $30.57 | 1,376,200 | — | — |
| 2026-03-04 | $26.69 | $30.29 | 1,201,800 | — | — |
| 2026-03-03 | $26.22 | $29.76 | 1,780,200 | — | — |
| 2026-03-02 | $26.41 | $29.97 | 1,660,400 | — | — |
| 2026-02-27 | $26.78 | $30.39 | 1,825,900 | — | — |
| 2026-02-26 | $26.94 | $30.57 | 1,351,000 | — | — |
| 2026-02-25 | $26.26 | $29.80 | 1,617,700 | — | — |
| 2026-02-24 | $26.04 | $29.55 | 1,018,100 | — | — |
| 2026-02-23 | $25.84 | $29.32 | 1,279,000 | — | — |
| 2026-02-20 | $26.55 | $30.13 | 1,091,900 | — | — |
| 2026-02-19 | $26.19 | $29.72 | 1,494,400 | — | — |
| 2026-02-18 | $26.28 | $29.82 | 1,460,100 | — | — |
| 2026-02-17 | $26.32 | $29.87 | 1,540,800 | — | — |
| 2026-02-13 | $26.00 | $29.51 | 1,194,700 | — | — |
| 2026-02-12 | $25.66 | $29.12 | 1,330,400 | — | — |
| 2026-02-11 | $26.76 | $30.37 | 1,337,700 | — | — |
| 2026-02-10 | $27.20 | $30.87 | 1,486,100 | — | — |
| 2026-02-09 | $26.27 | $29.81 | 1,931,400 | — | — |
| 2026-02-06 | $25.65 | $29.11 | 3,715,800 | — | — |
| 2026-02-05 | $27.39 | $31.08 | 3,424,500 | — | — |
| 2026-02-04 | $28.09 | $31.88 | 3,273,900 | — | — |
| 2026-02-03 | $28.84 | $32.73 | 1,547,800 | — | — |
| 2026-02-02 | $30.88 | $35.04 | 1,862,200 | — | — |
| 2026-01-30 | $31.10 | $35.29 | 1,181,900 | — | — |
| 2026-01-29 | $30.61 | $34.74 | 2,107,600 | — | — |
| 2026-01-28 | $30.61 | $34.74 | 985,700 | — | — |
| 2026-01-27 | $30.84 | $35.00 | 902,300 | — | — |
| 2026-01-26 | $31.01 | $35.19 | 565,900 | — | — |
| 2026-01-23 | $31.10 | $35.29 | 1,155,700 | — | — |
| 2026-01-22 | $30.95 | $35.12 | 652,200 | — | — |
| 2026-01-21 | $30.25 | $34.33 | 1,284,200 | — | — |
| 2026-01-20 | $30.09 | $34.15 | 1,409,200 | — | — |
| 2026-01-16 | $30.29 | $34.37 | 1,647,700 | — | — |
| 2026-01-15 | $30.70 | $34.84 | 1,160,200 | — | — |
| 2026-01-14 | $30.69 | $34.83 | 968,200 | — | — |
| 2026-01-13 | $30.61 | $34.74 | 771,000 | — | — |
| 2026-01-12 | $30.50 | $34.61 | 904,900 | — | — |
| 2026-01-09 | $30.20 | $34.27 | 561,500 | — | — |
| 2026-01-08 | $30.26 | $34.34 | 1,065,000 | — | — |
| 2026-01-07 | $30.15 | $34.22 | 691,900 | — | — |
| 2026-01-06 | $30.10 | $34.16 | 729,300 | — | — |
| 2026-01-05 | $29.90 | $33.93 | 800,700 | — | — |
| 2026-01-02 | $29.77 | $33.78 | 589,500 | — | — |