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
- 2007-10-01 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 | — | — | — | $28.29 | 145,313 |
| 2026-09-03 | — | — | — | $28.91 | 175,960 |
| 2026-09-02 | — | — | — | $28.53 | 108,891 |
| 2026-09-01 | — | — | — | $28.73 | 100,687 |
| 2026-08-31 | — | — | — | $28.80 | 52,367 |
| 2026-08-28 | — | — | — | $28.52 | 73,740 |
| 2026-08-27 | $28.55 | $28.55 | 1,917,500 | $27.91 | 85,373 |
| 2026-08-26 | $27.06 | $27.06 | 1,375,900 | $26.95 | 94,698 |
| 2026-08-25 | $27.37 | $27.37 | 1,128,100 | $27.40 | 66,263 |
| 2026-08-24 | $27.52 | $27.52 | 3,195,300 | $27.43 | 83,235 |
| 2026-08-21 | $27.69 | $27.69 | 1,389,600 | $27.68 | 65,450 |
| 2026-08-20 | $27.57 | $27.57 | 2,496,900 | $27.89 | 64,952 |
| 2026-08-19 | $27.90 | $27.90 | 1,532,100 | $28.54 | 107,341 |
| 2026-08-18 | $28.47 | $28.47 | 2,591,100 | $27.58 | 122,721 |
| 2026-08-17 | $27.53 | $27.53 | 2,884,000 | $27.41 | 242,567 |
| 2026-08-14 | $27.68 | $27.68 | 2,481,800 | $27.97 | 172,461 |
| 2026-08-13 | $27.63 | $27.63 | 3,358,900 | $26.98 | 97,382 |
| 2026-08-12 | $26.74 | $26.74 | 2,276,700 | $26.66 | 133,740 |
| 2026-08-11 | $26.86 | $26.86 | 2,399,200 | $27.41 | 242,381 |
| 2026-08-10 | $27.69 | $27.69 | 2,405,300 | $27.19 | 160,305 |
| 2026-08-07 | $27.39 | $27.39 | 2,708,300 | $27.59 | 184,026 |
| 2026-08-06 | $26.95 | $26.95 | 3,870,200 | $25.68 | 224,371 |
| 2026-08-05 | $26.23 | $26.23 | 10,737,300 | $27.90 | 433,824 |
| 2026-08-04 | $34.39 | $34.39 | 5,215,600 | $32.08 | 358,701 |
| 2026-08-03 | $32.09 | $32.09 | 2,482,800 | $31.84 | 205,246 |
| 2026-07-31 | $30.99 | $30.99 | 2,073,500 | $30.46 | 157,959 |
| 2026-07-30 | $30.56 | $30.56 | 4,146,800 | $30.72 | 146,570 |
| 2026-07-29 | $30.63 | $30.63 | 2,661,000 | $30.06 | 168,953 |
| 2026-07-28 | $29.19 | $29.19 | 3,920,900 | $30.03 | 191,966 |
| 2026-07-27 | $29.79 | $29.79 | 2,891,700 | $29.20 | 195,112 |
| 2026-07-24 | $28.52 | $28.52 | 2,058,100 | $28.45 | 105,778 |
| 2026-07-23 | $27.68 | $27.68 | 3,827,700 | $28.27 | 168,995 |
| 2026-07-22 | $28.09 | $28.09 | 2,666,100 | $29.03 | 181,720 |
| 2026-07-21 | $29.33 | $29.33 | 2,861,200 | $30.20 | 253,701 |
| 2026-07-20 | $30.60 | $30.60 | 2,589,000 | $30.12 | 165,426 |
| 2026-07-17 | $30.52 | $30.52 | 2,561,400 | — | — |
| 2026-07-16 | $30.93 | $30.93 | 1,840,500 | — | — |
| 2026-07-15 | $31.31 | $31.31 | 2,466,700 | — | — |
| 2026-07-14 | $31.42 | $31.42 | 5,387,000 | — | — |
| 2026-07-13 | $33.96 | $33.96 | 1,788,100 | — | — |
| 2026-07-10 | $33.74 | $33.74 | 3,686,500 | — | — |
| 2026-07-09 | $34.83 | $34.83 | 3,830,400 | — | — |
| 2026-07-08 | $35.17 | $35.17 | 2,404,800 | — | — |
| 2026-07-07 | $36.46 | $36.46 | 2,490,500 | — | — |
| 2026-07-06 | $36.44 | $36.44 | 3,517,500 | — | — |
| 2026-07-02 | $34.56 | $34.56 | 1,648,700 | — | — |
| 2026-07-01 | $34.46 | $34.46 | 2,715,000 | — | — |
| 2026-06-30 | $34.65 | $34.65 | 2,841,300 | — | — |
| 2026-06-29 | $34.32 | $34.32 | 3,564,200 | — | — |
| 2026-06-26 | $32.85 | $32.85 | 16,262,500 | — | — |
| 2026-06-25 | $31.17 | $31.17 | 4,360,100 | — | — |
| 2026-06-24 | $31.69 | $31.69 | 3,435,300 | — | — |
| 2026-06-23 | $31.16 | $31.16 | 4,331,400 | — | — |
| 2026-06-22 | $29.67 | $29.67 | 3,544,100 | — | — |
| 2026-06-18 | $30.88 | $30.88 | 3,782,000 | — | — |
| 2026-06-17 | $31.74 | $31.74 | 3,070,800 | — | — |
| 2026-06-16 | $32.87 | $32.87 | 1,784,400 | — | — |
| 2026-06-15 | $33.62 | $33.62 | 2,655,700 | — | — |
| 2026-06-12 | $33.00 | $33.00 | 2,340,400 | — | — |
| 2026-06-11 | $32.80 | $32.80 | 1,907,000 | — | — |
| 2026-06-10 | $33.07 | $33.07 | 2,734,800 | — | — |
| 2026-06-09 | $33.47 | $33.47 | 2,009,100 | — | — |
| 2026-06-08 | $33.70 | $33.70 | 1,554,500 | — | — |
| 2026-06-05 | $33.70 | $33.70 | 1,768,300 | — | — |
| 2026-06-04 | $34.88 | $34.88 | 1,741,000 | — | — |
| 2026-06-03 | $34.97 | $34.97 | 1,868,400 | — | — |
| 2026-06-02 | $36.51 | $36.51 | 2,343,100 | — | — |
| 2026-06-01 | $36.83 | $36.83 | 3,299,700 | — | — |
| 2026-05-29 | $34.05 | $34.05 | 3,494,600 | — | — |
| 2026-05-28 | $31.63 | $31.63 | 3,232,100 | — | — |
| 2026-05-27 | $32.22 | $32.22 | 1,231,500 | — | — |
| 2026-05-26 | $33.34 | $33.34 | 1,618,800 | — | — |
| 2026-05-22 | $33.44 | $33.44 | 1,487,800 | — | — |
| 2026-05-21 | $32.77 | $32.77 | 2,109,000 | — | — |
| 2026-05-20 | $33.10 | $33.10 | 1,797,100 | — | — |
| 2026-05-19 | $32.65 | $32.65 | 2,112,700 | — | — |
| 2026-05-18 | $32.77 | $32.77 | 2,426,700 | — | — |
| 2026-05-15 | $33.81 | $33.81 | 1,920,700 | — | — |
| 2026-05-14 | $33.46 | $33.46 | 2,491,200 | — | — |
| 2026-05-13 | $32.70 | $32.70 | 3,682,700 | — | — |
| 2026-05-12 | $31.74 | $31.74 | 2,592,400 | — | — |
| 2026-05-11 | $32.31 | $32.31 | 2,656,600 | — | — |
| 2026-05-08 | $31.59 | $31.59 | 2,516,300 | — | — |
| 2026-05-07 | $29.63 | $29.63 | 4,693,100 | — | — |
| 2026-05-06 | $30.28 | $30.28 | 5,185,300 | — | — |
| 2026-05-05 | $30.08 | $30.08 | 3,580,700 | — | — |
| 2026-05-04 | $29.32 | $29.32 | 4,316,000 | — | — |
| 2026-05-01 | $27.96 | $27.96 | 1,944,700 | — | — |
| 2026-04-30 | $26.35 | $26.35 | 2,739,100 | — | — |
| 2026-04-29 | $26.27 | $26.27 | 1,891,400 | — | — |
| 2026-04-28 | $25.78 | $25.78 | 1,422,800 | — | — |
| 2026-04-27 | $26.47 | $26.47 | 1,238,500 | — | — |
| 2026-04-24 | $26.43 | $26.43 | 1,562,000 | — | — |
| 2026-04-23 | $25.91 | $25.91 | 1,628,000 | — | — |
| 2026-04-22 | $27.48 | $27.48 | 1,245,400 | — | — |
| 2026-04-21 | $27.51 | $27.51 | 1,380,700 | — | — |
| 2026-04-20 | $27.08 | $27.08 | 2,276,800 | — | — |
| 2026-04-17 | $27.10 | $27.10 | 1,258,900 | — | — |
| 2026-04-16 | $26.77 | $26.77 | 941,300 | — | — |
| 2026-04-15 | $26.67 | $26.67 | 1,588,700 | — | — |
| 2026-04-14 | $25.72 | $25.72 | 1,216,000 | — | — |
| 2026-04-13 | $26.02 | $26.02 | 1,941,400 | — | — |
| 2026-04-10 | $24.56 | $24.56 | 1,512,500 | — | — |
| 2026-04-09 | $25.12 | $25.12 | 1,566,000 | — | — |
| 2026-04-08 | $25.70 | $25.70 | 1,627,100 | — | — |
| 2026-04-07 | $25.87 | $25.87 | 1,211,700 | — | — |
| 2026-04-06 | $25.93 | $25.93 | 1,672,900 | — | — |
| 2026-04-02 | $25.48 | $25.48 | 2,752,900 | — | — |
| 2026-04-01 | $25.24 | $25.24 | 1,571,700 | — | — |
| 2026-03-31 | $25.63 | $25.63 | 2,223,000 | — | — |
| 2026-03-30 | $24.75 | $24.75 | 1,649,500 | — | — |
| 2026-03-27 | $25.31 | $25.31 | 2,000,900 | — | — |
| 2026-03-26 | $26.23 | $26.23 | 1,616,700 | — | — |
| 2026-03-25 | $26.01 | $26.01 | 1,470,200 | — | — |
| 2026-03-24 | $26.11 | $26.11 | 1,341,000 | — | — |
| 2026-03-23 | $26.94 | $26.94 | 1,976,400 | — | — |
| 2026-03-20 | $26.83 | $26.83 | 2,880,400 | — | — |
| 2026-03-19 | $27.02 | $27.02 | 2,405,500 | — | — |
| 2026-03-18 | $26.69 | $26.69 | 1,649,000 | — | — |
| 2026-03-17 | $27.24 | $27.24 | 1,920,800 | — | — |
| 2026-03-16 | $26.67 | $26.67 | 1,888,800 | — | — |
| 2026-03-13 | $26.58 | $26.58 | 1,288,600 | — | — |
| 2026-03-12 | $26.76 | $26.76 | 1,645,100 | — | — |
| 2026-03-11 | $27.29 | $27.29 | 2,148,300 | — | — |
| 2026-03-10 | $27.89 | $27.89 | 2,468,300 | — | — |
| 2026-03-09 | $28.54 | $28.54 | 2,052,800 | — | — |
| 2026-03-06 | $28.02 | $28.02 | 2,016,900 | — | — |
| 2026-03-05 | $28.96 | $28.96 | 2,502,600 | — | — |
| 2026-03-04 | $28.72 | $28.72 | 2,400,200 | — | — |
| 2026-03-03 | $30.36 | $30.36 | 2,166,100 | — | — |
| 2026-03-02 | $30.41 | $30.41 | 2,224,400 | — | — |
| 2026-02-27 | $31.49 | $31.49 | 2,645,900 | — | — |
| 2026-02-26 | $30.97 | $30.97 | 1,651,200 | — | — |
| 2026-02-25 | $30.41 | $30.41 | 1,679,800 | — | — |
| 2026-02-24 | $30.03 | $30.03 | 2,512,700 | — | — |
| 2026-02-23 | $28.13 | $28.13 | 3,445,600 | — | — |
| 2026-02-20 | $30.91 | $30.91 | 1,600,200 | — | — |
| 2026-02-19 | $32.12 | $32.12 | 1,406,000 | — | — |
| 2026-02-18 | $32.81 | $32.81 | 1,713,200 | — | — |
| 2026-02-17 | $32.60 | $32.60 | 2,550,200 | — | — |
| 2026-02-13 | $33.56 | $33.56 | 2,123,200 | — | — |
| 2026-02-12 | $33.54 | $33.54 | 4,866,300 | — | — |
| 2026-02-11 | $37.88 | $37.88 | 11,375,300 | — | — |
| 2026-02-10 | $29.23 | $29.23 | 3,437,300 | — | — |
| 2026-02-09 | $28.29 | $28.29 | 1,422,100 | — | — |
| 2026-02-06 | $27.47 | $27.47 | 1,673,900 | — | — |
| 2026-02-05 | $26.75 | $26.75 | 2,076,400 | — | — |
| 2026-02-04 | $27.14 | $27.14 | 2,050,700 | — | — |
| 2026-02-03 | $26.03 | $26.03 | 2,239,700 | — | — |
| 2026-02-02 | $28.02 | $28.02 | 1,808,000 | — | — |
| 2026-01-30 | $28.52 | $28.52 | 1,813,800 | — | — |
| 2026-01-29 | $28.83 | $28.83 | 1,451,400 | — | — |
| 2026-01-28 | $29.69 | $29.69 | 954,700 | — | — |
| 2026-01-27 | $29.58 | $29.58 | 835,000 | — | — |
| 2026-01-26 | $29.70 | $29.70 | 1,004,300 | — | — |
| 2026-01-23 | $29.36 | $29.36 | 1,167,300 | — | — |
| 2026-01-22 | $29.91 | $29.91 | 913,100 | — | — |
| 2026-01-21 | $29.54 | $29.54 | 1,222,900 | — | — |
| 2026-01-20 | $29.44 | $29.44 | 998,800 | — | — |
| 2026-01-16 | $29.77 | $29.77 | 1,146,200 | — | — |
| 2026-01-15 | $30.90 | $30.90 | 1,283,200 | — | — |
| 2026-01-14 | $30.59 | $30.59 | 875,800 | — | — |
| 2026-01-13 | $31.19 | $31.19 | 803,100 | — | — |
| 2026-01-12 | $31.74 | $31.74 | 1,106,700 | — | — |
| 2026-01-09 | $31.76 | $31.76 | 1,262,200 | — | — |
| 2026-01-08 | $31.03 | $31.03 | 1,211,500 | — | — |
| 2026-01-07 | $31.46 | $31.46 | 1,096,100 | — | — |
| 2026-01-06 | $31.09 | $31.09 | 1,379,600 | — | — |
| 2026-01-05 | $30.50 | $30.50 | 1,225,200 | — | — |
| 2026-01-02 | $29.69 | $29.69 | 1,252,000 | — | — |