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 | — | — | — | $30.78 | 224,439 |
| 2026-09-03 | — | — | — | $30.87 | 234,443 |
| 2026-09-02 | — | — | — | $30.81 | 266,513 |
| 2026-09-01 | — | — | — | $30.64 | 230,879 |
| 2026-08-31 | — | — | — | $30.89 | 165,171 |
| 2026-08-28 | — | — | — | $31.39 | 357,837 |
| 2026-08-27 | $31.19 | $35.66 | 5,784,400 | $30.80 | 414,191 |
| 2026-08-26 | $30.96 | $35.40 | 2,709,900 | $30.93 | 144,275 |
| 2026-08-25 | $30.92 | $35.36 | 2,196,400 | $30.60 | 97,792 |
| 2026-08-24 | $30.76 | $35.17 | 3,053,200 | $30.46 | 199,855 |
| 2026-08-21 | $30.38 | $34.74 | 3,285,200 | $29.80 | 221,142 |
| 2026-08-20 | $29.65 | $33.90 | 2,519,700 | $29.29 | 154,974 |
| 2026-08-19 | $29.45 | $33.68 | 3,128,000 | $29.34 | 263,219 |
| 2026-08-18 | $29.39 | $33.61 | 4,096,700 | $28.98 | 259,607 |
| 2026-08-17 | $28.70 | $32.82 | 3,308,800 | $28.71 | 163,460 |
| 2026-08-14 | $29.16 | $33.34 | 2,160,400 | $29.03 | 131,885 |
| 2026-08-13 | $28.94 | $33.09 | 3,222,800 | $28.81 | 240,284 |
| 2026-08-12 | $28.67 | $32.78 | 3,175,100 | $28.42 | 223,728 |
| 2026-08-11 | $28.63 | $32.74 | 3,560,100 | $28.41 | 269,465 |
| 2026-08-10 | $28.49 | $32.58 | 3,434,500 | $28.42 | 237,517 |
| 2026-08-07 | $28.52 | $32.61 | 4,542,900 | $29.54 | 303,462 |
| 2026-08-06 | $29.67 | $33.93 | 7,686,900 | $29.93 | 567,928 |
| 2026-08-05 | $29.06 | $33.23 | 7,341,600 | $28.54 | 480,992 |
| 2026-08-04 | $28.59 | $32.69 | 5,046,200 | $27.53 | 336,816 |
| 2026-08-03 | $27.94 | $31.95 | 3,358,800 | $27.91 | 267,497 |
| 2026-07-31 | $27.56 | $31.51 | 4,084,200 | $27.86 | 298,294 |
| 2026-07-30 | $28.09 | $32.12 | 3,196,900 | $28.04 | 223,677 |
| 2026-07-29 | $28.82 | $32.95 | 3,965,600 | $28.35 | 325,457 |
| 2026-07-28 | $28.18 | $32.22 | 2,693,900 | $27.45 | 228,802 |
| 2026-07-27 | $27.29 | $31.21 | 3,119,700 | $27.14 | 167,023 |
| 2026-07-24 | $26.76 | $30.60 | 3,136,600 | $26.48 | 267,264 |
| 2026-07-23 | $26.33 | $30.11 | 4,672,500 | $27.01 | 222,285 |
| 2026-07-22 | $27.34 | $31.26 | 3,107,500 | $27.71 | 229,247 |
| 2026-07-21 | $27.53 | $31.48 | 3,230,400 | $28.05 | 175,011 |
| 2026-07-20 | $28.29 | $32.35 | 2,779,100 | $28.41 | 214,575 |
| 2026-07-17 | $28.43 | $32.51 | 2,689,600 | — | — |
| 2026-07-16 | $28.69 | $32.81 | 3,191,200 | — | — |
| 2026-07-15 | $27.98 | $31.99 | 3,150,300 | — | — |
| 2026-07-14 | $27.60 | $31.56 | 2,441,600 | — | — |
| 2026-07-13 | $27.73 | $31.71 | 2,578,000 | — | — |
| 2026-07-10 | $27.37 | $31.30 | 2,165,800 | — | — |
| 2026-07-09 | $27.49 | $31.43 | 3,529,700 | — | — |
| 2026-07-08 | $26.72 | $30.55 | 3,656,600 | — | — |
| 2026-07-07 | $26.92 | $30.78 | 3,721,500 | — | — |
| 2026-07-06 | $26.64 | $30.46 | 4,397,500 | — | — |
| 2026-07-02 | $26.64 | $30.46 | 6,227,000 | — | — |
| 2026-07-01 | $25.78 | $29.48 | 7,135,400 | — | — |
| 2026-06-30 | $24.83 | $28.39 | 13,662,500 | — | — |
| 2026-06-29 | $25.26 | $28.88 | 4,293,900 | — | — |
| 2026-06-26 | $25.41 | $29.06 | 6,568,600 | — | — |
| 2026-06-25 | $25.03 | $28.62 | 4,379,700 | — | — |
| 2026-06-24 | $25.23 | $28.85 | 6,930,300 | — | — |
| 2026-06-23 | $24.98 | $28.56 | 6,682,900 | — | — |
| 2026-06-22 | $24.61 | $28.14 | 7,680,000 | — | — |
| 2026-06-18 | $25.28 | $28.91 | 28,709,400 | — | — |
| 2026-06-17 | $25.98 | $29.71 | 6,176,500 | — | — |
| 2026-06-16 | $25.93 | $29.65 | 7,032,400 | — | — |
| 2026-06-15 | $25.70 | $29.39 | 7,544,800 | — | — |
| 2026-06-12 | $25.68 | $29.36 | 6,804,000 | — | — |
| 2026-06-11 | $26.30 | $30.07 | 3,979,300 | — | — |
| 2026-06-10 | $26.97 | $30.84 | 3,456,600 | — | — |
| 2026-06-09 | $27.20 | $31.10 | 4,691,800 | — | — |
| 2026-06-08 | $27.06 | $30.94 | 3,907,300 | — | — |
| 2026-06-05 | $27.26 | $31.17 | 3,633,700 | — | — |
| 2026-06-04 | $26.84 | $30.69 | 3,644,100 | — | — |
| 2026-06-03 | $26.05 | $29.79 | 3,579,100 | — | — |
| 2026-06-02 | $26.41 | $30.20 | 6,084,100 | — | — |
| 2026-06-01 | $26.80 | $30.64 | 3,495,800 | — | — |
| 2026-05-29 | $26.10 | $29.84 | 6,607,800 | — | — |
| 2026-05-28 | $26.52 | $30.32 | 3,007,500 | — | — |
| 2026-05-27 | $26.61 | $30.43 | 4,729,700 | — | — |
| 2026-05-26 | $26.20 | $29.96 | 3,507,200 | — | — |
| 2026-05-22 | $25.89 | $29.60 | 3,844,000 | — | — |
| 2026-05-21 | $26.26 | $30.03 | 4,480,200 | — | — |
| 2026-05-20 | $25.77 | $29.47 | 3,991,600 | — | — |
| 2026-05-19 | $26.24 | $30.00 | 3,383,400 | — | — |
| 2026-05-18 | $26.27 | $30.04 | 3,185,100 | — | — |
| 2026-05-15 | $25.92 | $29.64 | 3,342,500 | — | — |
| 2026-05-14 | $26.25 | $30.02 | 4,241,300 | — | — |
| 2026-05-13 | $26.66 | $30.48 | 3,960,300 | — | — |
| 2026-05-12 | $26.54 | $30.35 | 5,325,000 | — | — |
| 2026-05-11 | $27.01 | $30.89 | 6,803,600 | — | — |
| 2026-05-08 | $27.02 | $30.90 | 8,656,800 | — | — |
| 2026-05-07 | $27.04 | $30.92 | 7,251,100 | — | — |
| 2026-05-06 | $26.20 | $29.96 | 5,924,600 | — | — |
| 2026-05-05 | $25.44 | $29.09 | 5,009,400 | — | — |
| 2026-05-04 | $25.80 | $29.50 | 4,263,200 | — | — |
| 2026-05-01 | $26.24 | $30.00 | 4,174,400 | — | — |
| 2026-04-30 | $26.32 | $30.10 | 4,311,100 | — | — |
| 2026-04-29 | $26.24 | $30.00 | 3,457,800 | — | — |
| 2026-04-28 | $26.16 | $29.91 | 4,298,400 | — | — |
| 2026-04-27 | $26.41 | $30.20 | 2,868,000 | — | — |
| 2026-04-24 | $26.20 | $29.96 | 3,560,900 | — | — |
| 2026-04-23 | $26.31 | $30.08 | 3,152,000 | — | — |
| 2026-04-22 | $26.65 | $30.47 | 3,005,300 | — | — |
| 2026-04-21 | $26.42 | $30.21 | 3,740,300 | — | — |
| 2026-04-20 | $25.97 | $29.70 | 2,490,300 | — | — |
| 2026-04-17 | $26.01 | $29.74 | 2,646,100 | — | — |
| 2026-04-16 | $25.79 | $29.49 | 3,079,100 | — | — |
| 2026-04-15 | $25.33 | $28.96 | 3,202,100 | — | — |
| 2026-04-14 | $25.03 | $28.62 | 2,835,500 | — | — |
| 2026-04-13 | $24.94 | $28.52 | 3,761,400 | — | — |
| 2026-04-10 | $24.48 | $27.99 | 2,598,200 | — | — |
| 2026-04-09 | $24.59 | $28.12 | 3,110,600 | — | — |
| 2026-04-08 | $24.89 | $28.46 | 3,687,800 | — | — |
| 2026-04-07 | $24.43 | $27.93 | 2,754,400 | — | — |
| 2026-04-06 | $24.47 | $27.98 | 2,669,600 | — | — |
| 2026-04-02 | $24.40 | $27.90 | 4,775,700 | — | — |
| 2026-04-01 | $24.71 | $28.26 | 5,604,500 | — | — |
| 2026-03-31 | $24.93 | $28.51 | 30,508,100 | — | — |
| 2026-03-30 | $24.78 | $28.34 | 5,405,700 | — | — |
| 2026-03-27 | $24.24 | $27.72 | 4,715,700 | — | — |
| 2026-03-26 | $24.26 | $27.74 | 2,223,300 | — | — |
| 2026-03-25 | $24.27 | $27.75 | 2,832,500 | — | — |
| 2026-03-24 | $23.97 | $27.41 | 4,504,900 | — | — |
| 2026-03-23 | $24.26 | $27.74 | 4,769,500 | — | — |
| 2026-03-20 | $24.05 | $27.50 | 5,990,100 | — | — |
| 2026-03-19 | $23.93 | $27.36 | 4,228,600 | — | — |
| 2026-03-18 | $24.10 | $27.56 | 5,458,000 | — | — |
| 2026-03-17 | $24.34 | $27.83 | 3,057,300 | — | — |
| 2026-03-16 | $24.20 | $27.67 | 3,786,200 | — | — |
| 2026-03-13 | $23.70 | $27.10 | 3,298,200 | — | — |
| 2026-03-12 | $23.58 | $26.96 | 3,658,700 | — | — |
| 2026-03-11 | $24.24 | $27.72 | 3,758,600 | — | — |
| 2026-03-10 | $24.03 | $27.36 | 3,850,600 | — | — |
| 2026-03-09 | $24.54 | $27.94 | 3,224,000 | — | — |
| 2026-03-06 | $24.62 | $28.04 | 3,647,000 | — | — |
| 2026-03-05 | $24.28 | $27.65 | 2,614,800 | — | — |
| 2026-03-04 | $24.03 | $27.36 | 2,523,100 | — | — |
| 2026-03-03 | $23.81 | $27.11 | 4,172,400 | — | — |
| 2026-03-02 | $23.97 | $27.29 | 4,252,000 | — | — |
| 2026-02-27 | $24.29 | $27.66 | 4,757,300 | — | — |
| 2026-02-26 | $24.32 | $27.69 | 3,435,200 | — | — |
| 2026-02-25 | $23.58 | $26.85 | 2,905,600 | — | — |
| 2026-02-24 | $23.18 | $26.40 | 4,071,700 | — | — |
| 2026-02-23 | $23.00 | $26.19 | 4,045,900 | — | — |
| 2026-02-20 | $23.65 | $26.93 | 6,508,900 | — | — |
| 2026-02-19 | $23.36 | $26.60 | 2,943,600 | — | — |
| 2026-02-18 | $23.35 | $26.59 | 3,299,000 | — | — |
| 2026-02-17 | $23.19 | $26.41 | 4,235,100 | — | — |
| 2026-02-13 | $22.72 | $25.87 | 3,415,400 | — | — |
| 2026-02-12 | $22.40 | $25.51 | 5,443,500 | — | — |
| 2026-02-11 | $23.22 | $26.44 | 4,458,800 | — | — |
| 2026-02-10 | $23.58 | $26.85 | 5,487,100 | — | — |
| 2026-02-09 | $22.74 | $25.89 | 7,581,200 | — | — |
| 2026-02-06 | $22.50 | $25.62 | 9,160,400 | — | — |
| 2026-02-05 | $24.21 | $27.57 | 8,195,600 | — | — |
| 2026-02-04 | $24.69 | $28.11 | 7,794,600 | — | — |
| 2026-02-03 | $25.01 | $28.48 | 5,450,700 | — | — |
| 2026-02-02 | $26.77 | $30.48 | 3,254,000 | — | — |
| 2026-01-30 | $27.03 | $30.78 | 3,436,300 | — | — |
| 2026-01-29 | $26.77 | $30.48 | 3,061,800 | — | — |
| 2026-01-28 | $26.59 | $30.28 | 3,943,900 | — | — |
| 2026-01-27 | $26.65 | $30.35 | 2,787,200 | — | — |
| 2026-01-26 | $26.90 | $30.63 | 2,424,100 | — | — |
| 2026-01-23 | $26.83 | $30.55 | 2,873,700 | — | — |
| 2026-01-22 | $26.73 | $30.44 | 3,806,200 | — | — |
| 2026-01-21 | $26.13 | $29.75 | 2,521,100 | — | — |
| 2026-01-20 | $25.87 | $29.46 | 2,973,000 | — | — |
| 2026-01-16 | $26.25 | $29.89 | 3,452,600 | — | — |
| 2026-01-15 | $26.70 | $30.40 | 2,435,000 | — | — |
| 2026-01-14 | $26.79 | $30.51 | 2,424,300 | — | — |
| 2026-01-13 | $26.63 | $30.32 | 2,319,600 | — | — |
| 2026-01-12 | $26.54 | $30.22 | 2,369,800 | — | — |
| 2026-01-09 | $26.47 | $30.14 | 2,226,800 | — | — |
| 2026-01-08 | $26.45 | $30.12 | 3,099,600 | — | — |
| 2026-01-07 | $26.41 | $30.07 | 3,193,100 | — | — |
| 2026-01-06 | $26.46 | $30.13 | 3,755,100 | — | — |
| 2026-01-05 | $26.19 | $29.82 | 3,563,000 | — | — |
| 2026-01-02 | $26.19 | $29.82 | 4,017,200 | — | — |