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
- 2004-05-27 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 | — | — | — | $27.94 | 99,294 |
| 2026-09-03 | — | — | — | $29.02 | 180,312 |
| 2026-09-02 | — | — | — | $29.18 | 128,400 |
| 2026-09-01 | — | — | — | $28.75 | 44,775 |
| 2026-08-31 | — | — | — | $29.29 | 59,030 |
| 2026-08-28 | — | — | — | $29.50 | 77,491 |
| 2026-08-27 | $29.73 | $29.73 | 879,300 | $29.29 | 59,661 |
| 2026-08-26 | $29.58 | $29.58 | 1,336,200 | $30.36 | 104,247 |
| 2026-08-25 | $30.57 | $30.57 | 1,523,400 | $30.14 | 88,189 |
| 2026-08-24 | $29.65 | $29.65 | 1,489,600 | $29.28 | 47,640 |
| 2026-08-21 | $29.50 | $29.50 | 1,093,500 | $29.62 | 62,668 |
| 2026-08-20 | $29.04 | $29.04 | 1,318,700 | $30.00 | 64,195 |
| 2026-08-19 | $30.21 | $30.21 | 2,288,100 | $30.76 | 190,114 |
| 2026-08-18 | $30.18 | $30.18 | 2,053,400 | $29.22 | 127,127 |
| 2026-08-17 | $29.01 | $29.01 | 1,122,200 | $28.53 | 61,276 |
| 2026-08-14 | $28.24 | $28.24 | 1,062,600 | $28.24 | 71,892 |
| 2026-08-13 | $28.38 | $28.38 | 1,507,200 | $29.34 | 95,099 |
| 2026-08-12 | $29.45 | $29.45 | 1,409,700 | $29.10 | 95,758 |
| 2026-08-11 | $29.41 | $29.41 | 1,346,500 | $29.57 | 83,689 |
| 2026-08-10 | $29.39 | $29.39 | 2,726,400 | $29.08 | 108,316 |
| 2026-08-07 | $29.21 | $29.21 | 1,782,700 | $28.70 | 94,075 |
| 2026-08-06 | $28.45 | $28.45 | 3,049,800 | $28.92 | 126,670 |
| 2026-08-05 | $28.80 | $28.80 | 4,549,300 | $27.98 | 294,328 |
| 2026-08-04 | $27.15 | $27.15 | 2,440,400 | $25.61 | 141,089 |
| 2026-08-03 | $25.61 | $25.61 | 1,368,100 | $25.97 | 66,674 |
| 2026-07-31 | $25.87 | $25.87 | 1,534,200 | $26.17 | 105,653 |
| 2026-07-30 | $26.55 | $26.55 | 1,298,700 | $26.17 | 91,845 |
| 2026-07-29 | $26.34 | $26.34 | 1,733,100 | $26.11 | 103,775 |
| 2026-07-28 | $26.01 | $26.01 | 940,700 | $25.57 | 57,995 |
| 2026-07-27 | $25.39 | $25.39 | 1,399,700 | $25.24 | 98,592 |
| 2026-07-24 | $24.84 | $24.84 | 1,047,000 | $24.93 | 49,919 |
| 2026-07-23 | $24.83 | $24.83 | 1,272,000 | $24.69 | 72,277 |
| 2026-07-22 | $24.96 | $24.96 | 1,163,300 | $25.59 | 106,981 |
| 2026-07-21 | $25.43 | $25.43 | 1,340,500 | $25.26 | 63,075 |
| 2026-07-20 | $25.09 | $25.09 | 1,486,500 | $25.89 | 92,273 |
| 2026-07-17 | $25.60 | $25.60 | 1,207,300 | — | — |
| 2026-07-16 | $25.63 | $25.63 | 2,189,300 | — | — |
| 2026-07-15 | $25.92 | $25.92 | 1,274,100 | — | — |
| 2026-07-14 | $25.49 | $25.49 | 1,221,000 | — | — |
| 2026-07-13 | $25.50 | $25.50 | 1,562,800 | — | — |
| 2026-07-10 | $26.22 | $26.22 | 1,442,800 | — | — |
| 2026-07-09 | $26.41 | $26.41 | 1,801,300 | — | — |
| 2026-07-08 | $26.00 | $26.00 | 1,551,900 | — | — |
| 2026-07-07 | $26.20 | $26.20 | 1,674,500 | — | — |
| 2026-07-06 | $25.77 | $25.77 | 1,155,000 | — | — |
| 2026-07-02 | $25.97 | $25.97 | 1,586,400 | — | — |
| 2026-07-01 | $25.20 | $25.20 | 1,417,700 | — | — |
| 2026-06-30 | $25.30 | $25.30 | 1,721,300 | — | — |
| 2026-06-29 | $25.20 | $25.20 | 2,090,000 | — | — |
| 2026-06-26 | $25.32 | $25.32 | 7,370,500 | — | — |
| 2026-06-25 | $23.72 | $23.72 | 1,491,600 | — | — |
| 2026-06-24 | $23.36 | $23.36 | 1,495,800 | — | — |
| 2026-06-23 | $22.60 | $22.60 | 1,476,900 | — | — |
| 2026-06-22 | $22.09 | $22.09 | 1,904,400 | — | — |
| 2026-06-18 | $21.62 | $21.62 | 3,225,600 | — | — |
| 2026-06-17 | $21.60 | $21.60 | 1,340,300 | — | — |
| 2026-06-16 | $20.94 | $20.94 | 1,242,200 | — | — |
| 2026-06-15 | $21.27 | $21.27 | 1,209,900 | — | — |
| 2026-06-12 | $21.09 | $21.09 | 753,900 | — | — |
| 2026-06-11 | $21.39 | $21.39 | 945,100 | — | — |
| 2026-06-10 | $21.25 | $21.25 | 1,231,800 | — | — |
| 2026-06-09 | $21.84 | $21.84 | 1,104,700 | — | — |
| 2026-06-08 | $21.70 | $21.70 | 883,800 | — | — |
| 2026-06-05 | $21.56 | $21.56 | 807,300 | — | — |
| 2026-06-04 | $21.72 | $21.72 | 1,122,700 | — | — |
| 2026-06-03 | $21.43 | $21.43 | 1,282,300 | — | — |
| 2026-06-02 | $20.89 | $20.89 | 1,236,300 | — | — |
| 2026-06-01 | $21.52 | $21.52 | 1,119,100 | — | — |
| 2026-05-29 | $21.66 | $21.66 | 1,745,400 | — | — |
| 2026-05-28 | $21.63 | $21.63 | 1,075,600 | — | — |
| 2026-05-27 | $21.19 | $21.19 | 982,300 | — | — |
| 2026-05-26 | $21.26 | $21.26 | 965,000 | — | — |
| 2026-05-22 | $21.10 | $21.10 | 1,376,500 | — | — |
| 2026-05-21 | $21.32 | $21.32 | 1,664,500 | — | — |
| 2026-05-20 | $20.95 | $20.95 | 1,704,400 | — | — |
| 2026-05-19 | $20.48 | $20.48 | 2,089,300 | — | — |
| 2026-05-18 | $20.69 | $20.69 | 1,623,300 | — | — |
| 2026-05-15 | $21.40 | $21.40 | 1,292,600 | — | — |
| 2026-05-14 | $22.09 | $22.09 | 2,029,000 | — | — |
| 2026-05-13 | $22.18 | $22.18 | 1,543,100 | — | — |
| 2026-05-12 | $21.72 | $21.72 | 1,125,200 | — | — |
| 2026-05-11 | $21.80 | $21.80 | 1,944,000 | — | — |
| 2026-05-08 | $22.40 | $22.40 | 2,084,400 | — | — |
| 2026-05-07 | $22.56 | $22.56 | 3,670,100 | — | — |
| 2026-05-06 | $21.48 | $21.48 | 3,577,900 | — | — |
| 2026-05-05 | $22.35 | $22.35 | 1,030,900 | — | — |
| 2026-05-04 | $22.19 | $22.19 | 1,907,600 | — | — |
| 2026-05-01 | $21.95 | $21.95 | 1,449,000 | — | — |
| 2026-04-30 | $22.45 | $22.45 | 1,734,900 | — | — |
| 2026-04-29 | $22.20 | $22.20 | 1,321,900 | — | — |
| 2026-04-28 | $22.67 | $22.67 | 1,319,200 | — | — |
| 2026-04-27 | $22.30 | $22.30 | 1,075,400 | — | — |
| 2026-04-24 | $21.96 | $21.96 | 868,100 | — | — |
| 2026-04-23 | $22.11 | $22.11 | 1,209,600 | — | — |
| 2026-04-22 | $22.24 | $22.24 | 1,180,100 | — | — |
| 2026-04-21 | $21.80 | $21.80 | 991,700 | — | — |
| 2026-04-20 | $22.09 | $22.09 | 1,037,500 | — | — |
| 2026-04-17 | $22.17 | $22.17 | 8,552,600 | — | — |
| 2026-04-16 | $21.25 | $21.25 | 1,677,600 | — | — |
| 2026-04-15 | $21.76 | $21.76 | 1,232,700 | — | — |
| 2026-04-14 | $22.02 | $22.02 | 1,973,000 | — | — |
| 2026-04-13 | $21.46 | $21.46 | 2,038,000 | — | — |
| 2026-04-10 | $21.74 | $21.74 | 849,300 | — | — |
| 2026-04-09 | $22.57 | $22.57 | 1,229,400 | — | — |
| 2026-04-08 | $22.56 | $22.56 | 1,640,600 | — | — |
| 2026-04-07 | $22.09 | $22.09 | 1,429,200 | — | — |
| 2026-04-06 | $22.32 | $22.32 | 1,298,600 | — | — |
| 2026-04-02 | $22.20 | $22.20 | 1,702,900 | — | — |
| 2026-04-01 | $22.32 | $22.32 | 1,612,600 | — | — |
| 2026-03-31 | $22.26 | $22.26 | 2,211,200 | — | — |
| 2026-03-30 | $21.07 | $21.07 | 1,724,300 | — | — |
| 2026-03-27 | $20.75 | $20.75 | 1,215,000 | — | — |
| 2026-03-26 | $21.47 | $21.47 | 1,466,300 | — | — |
| 2026-03-25 | $22.01 | $22.01 | 2,357,200 | — | — |
| 2026-03-24 | $20.96 | $20.96 | 1,989,900 | — | — |
| 2026-03-23 | $20.99 | $20.99 | 1,414,600 | — | — |
| 2026-03-20 | $20.74 | $20.74 | 3,343,600 | — | — |
| 2026-03-19 | $20.72 | $20.72 | 2,419,900 | — | — |
| 2026-03-18 | $20.32 | $20.32 | 2,562,800 | — | — |
| 2026-03-17 | $20.90 | $20.90 | 2,423,400 | — | — |
| 2026-03-16 | $21.39 | $21.39 | 3,050,100 | — | — |
| 2026-03-13 | $20.61 | $20.61 | 1,553,200 | — | — |
| 2026-03-12 | $21.27 | $21.27 | 1,350,800 | — | — |
| 2026-03-11 | $21.97 | $21.97 | 1,135,700 | — | — |
| 2026-03-10 | $22.54 | $22.54 | 1,251,900 | — | — |
| 2026-03-09 | $22.58 | $22.58 | 1,753,200 | — | — |
| 2026-03-06 | $22.16 | $22.16 | 1,324,000 | — | — |
| 2026-03-05 | $22.40 | $22.40 | 2,209,000 | — | — |
| 2026-03-04 | $23.39 | $23.39 | 1,927,300 | — | — |
| 2026-03-03 | $22.50 | $22.50 | 1,974,900 | — | — |
| 2026-03-02 | $22.81 | $22.81 | 3,027,000 | — | — |
| 2026-02-27 | $24.56 | $24.56 | 1,797,200 | — | — |
| 2026-02-26 | $24.64 | $24.64 | 3,972,500 | — | — |
| 2026-02-25 | $24.97 | $24.97 | 1,797,600 | — | — |
| 2026-02-24 | $24.59 | $24.59 | 1,500,700 | — | — |
| 2026-02-23 | $24.73 | $24.73 | 2,901,200 | — | — |
| 2026-02-20 | $23.99 | $23.99 | 2,246,900 | — | — |
| 2026-02-19 | $24.33 | $24.33 | 1,924,300 | — | — |
| 2026-02-18 | $23.20 | $23.20 | 1,090,900 | — | — |
| 2026-02-17 | $22.95 | $22.95 | 1,806,000 | — | — |
| 2026-02-13 | $22.03 | $22.03 | 985,300 | — | — |
| 2026-02-12 | $21.61 | $21.61 | 1,237,500 | — | — |
| 2026-02-11 | $22.47 | $22.47 | 977,500 | — | — |
| 2026-02-10 | $22.70 | $22.70 | 1,313,900 | — | — |
| 2026-02-09 | $23.22 | $23.22 | 1,549,500 | — | — |
| 2026-02-06 | $23.56 | $23.56 | 2,355,900 | — | — |
| 2026-02-05 | $23.46 | $23.46 | 1,184,500 | — | — |
| 2026-02-04 | $24.23 | $24.23 | 1,476,700 | — | — |
| 2026-02-03 | $24.76 | $24.76 | 1,807,900 | — | — |
| 2026-02-02 | $26.13 | $26.13 | 1,332,000 | — | — |
| 2026-01-30 | $25.13 | $25.13 | 1,210,200 | — | — |
| 2026-01-29 | $25.70 | $25.70 | 1,055,000 | — | — |
| 2026-01-28 | $25.62 | $25.62 | 1,500,900 | — | — |
| 2026-01-27 | $26.20 | $26.20 | 1,075,700 | — | — |
| 2026-01-26 | $26.86 | $26.86 | 596,100 | — | — |
| 2026-01-23 | $26.84 | $26.84 | 1,951,200 | — | — |
| 2026-01-22 | $27.51 | $27.51 | 1,611,200 | — | — |
| 2026-01-21 | $26.76 | $26.76 | 1,374,100 | — | — |
| 2026-01-20 | $26.29 | $26.29 | 1,248,800 | — | — |
| 2026-01-16 | $25.99 | $25.99 | 1,357,700 | — | — |
| 2026-01-15 | $26.53 | $26.53 | 998,200 | — | — |
| 2026-01-14 | $26.86 | $26.86 | 951,800 | — | — |
| 2026-01-13 | $26.46 | $26.46 | 1,140,700 | — | — |
| 2026-01-12 | $26.59 | $26.59 | 1,046,900 | — | — |
| 2026-01-09 | $26.78 | $26.78 | 756,900 | — | — |
| 2026-01-08 | $26.91 | $26.91 | 1,303,400 | — | — |
| 2026-01-07 | $27.42 | $27.42 | 1,614,000 | — | — |
| 2026-01-06 | $26.94 | $26.94 | 1,411,300 | — | — |
| 2026-01-05 | $26.15 | $26.15 | 1,427,400 | — | — |
| 2026-01-02 | $26.29 | $26.29 | 1,666,200 | — | — |