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
- 2003-11-13 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $25.66 | 56,186 |
| 2026-09-03 | — | — | — | $25.21 | 34,117 |
| 2026-09-02 | — | — | — | $24.56 | 24,405 |
| 2026-09-01 | — | — | — | $25.09 | 31,289 |
| 2026-08-31 | — | — | — | $25.73 | 31,797 |
| 2026-08-28 | $25.73 | $54.87 | 933,068 | $26.12 | 32,708 |
| 2026-08-27 | $26.22 | $55.92 | 814,657 | $26.78 | 45,924 |
| 2026-08-26 | $26.13 | $55.73 | 786,019 | $27.29 | 34,014 |
| 2026-08-25 | $27.13 | $57.86 | 784,536 | $26.66 | 45,061 |
| 2026-08-24 | $26.28 | $56.05 | 982,189 | $26.05 | 69,572 |
| 2026-08-21 | $26.25 | $55.88 | 553,795 | $27.06 | 18,249 |
| 2026-08-20 | $26.96 | $57.39 | 602,448 | $27.52 | 27,206 |
| 2026-08-19 | $27.49 | $58.52 | 783,334 | $28.10 | 35,985 |
| 2026-08-18 | $28.02 | $59.64 | 1,279,794 | $28.57 | 80,949 |
| 2026-08-17 | $29.67 | $63.16 | 882,505 | $29.70 | 45,280 |
| 2026-08-14 | $29.83 | $63.50 | 842,081 | $29.58 | 49,917 |
| 2026-08-13 | $28.69 | $61.07 | 1,182,917 | $28.19 | 76,047 |
| 2026-08-12 | $28.11 | $59.84 | 836,048 | $28.13 | 36,214 |
| 2026-08-11 | $27.72 | $59.01 | 532,658 | $28.27 | 18,978 |
| 2026-08-10 | $27.86 | $59.30 | 489,218 | $28.48 | 22,119 |
| 2026-08-07 | $28.23 | $60.09 | 678,159 | $28.60 | 20,646 |
| 2026-08-06 | $28.31 | $60.26 | 851,233 | $29.00 | 34,898 |
| 2026-08-05 | $29.91 | $63.67 | 1,094,802 | $30.73 | 47,967 |
| 2026-08-04 | $31.21 | $66.43 | 2,989,938 | $24.78 | 103,352 |
| 2026-08-03 | $27.79 | $59.15 | 2,045,523 | $26.40 | 64,589 |
| 2026-07-31 | $26.65 | $56.73 | 1,260,721 | $26.70 | 61,529 |
| 2026-07-30 | $25.40 | $54.07 | 1,219,199 | $23.93 | 72,631 |
| 2026-07-29 | $23.16 | $49.30 | 1,733,661 | $25.08 | 94,996 |
| 2026-07-28 | $25.15 | $53.54 | 1,159,867 | $25.18 | 65,894 |
| 2026-07-27 | $26.07 | $55.49 | 1,027,471 | $26.42 | 87,508 |
| 2026-07-24 | $25.95 | $55.24 | 1,318,630 | $27.09 | 58,572 |
| 2026-07-23 | $26.91 | $57.28 | 1,084,752 | $26.83 | 51,627 |
| 2026-07-22 | $27.28 | $58.07 | 962,995 | $27.59 | 36,045 |
| 2026-07-21 | $27.92 | $59.43 | 1,097,725 | $26.88 | 42,928 |
| 2026-07-20 | $26.21 | $55.79 | 1,181,390 | $25.93 | 50,209 |
| 2026-07-17 | $25.38 | $54.02 | 2,261,949 | — | — |
| 2026-07-16 | $25.90 | $55.13 | 1,203,838 | — | — |
| 2026-07-15 | $27.67 | $58.90 | 837,548 | — | — |
| 2026-07-14 | $27.94 | $59.47 | 986,310 | — | — |
| 2026-07-13 | $27.68 | $58.92 | 939,565 | — | — |
| 2026-07-10 | $28.98 | $61.69 | 781,249 | — | — |
| 2026-07-09 | $29.53 | $62.86 | 1,019,046 | — | — |
| 2026-07-08 | $28.58 | $60.84 | 1,772,997 | — | — |
| 2026-07-07 | $28.39 | $60.43 | 1,518,216 | — | — |
| 2026-07-06 | $29.33 | $62.43 | 1,243,591 | — | — |
| 2026-07-02 | $29.19 | $62.14 | 2,334,159 | — | — |
| 2026-07-01 | $32.05 | $68.22 | 1,334,086 | — | — |
| 2026-06-30 | $32.93 | $70.10 | 2,405,752 | — | — |
| 2026-06-29 | $33.00 | $70.25 | 2,435,561 | — | — |
| 2026-06-26 | $30.82 | $65.60 | 4,184,273 | — | — |
| 2026-06-25 | $30.38 | $64.67 | 1,528,468 | — | — |
| 2026-06-24 | $30.06 | $63.99 | 2,942,305 | — | — |
| 2026-06-23 | $30.39 | $64.69 | 1,333,271 | — | — |
| 2026-06-22 | $31.81 | $67.71 | 2,048,010 | — | — |
| 2026-06-18 | $31.81 | $67.71 | 2,477,718 | — | — |
| 2026-06-17 | $31.38 | $66.80 | 1,430,559 | — | — |
| 2026-06-16 | $31.80 | $67.69 | 1,452,743 | — | — |
| 2026-06-15 | $32.34 | $68.84 | 1,418,117 | — | — |
| 2026-06-12 | $31.92 | $67.95 | 1,290,499 | — | — |
| 2026-06-11 | $32.62 | $69.44 | 2,117,764 | — | — |
| 2026-06-10 | $30.85 | $65.67 | 1,951,397 | — | — |
| 2026-06-09 | $30.53 | $64.99 | 3,799,103 | — | — |
| 2026-06-08 | $31.55 | $67.16 | 2,711,690 | — | — |
| 2026-06-05 | $28.98 | $61.69 | 3,000,446 | — | — |
| 2026-06-04 | $32.36 | $68.88 | 3,905,173 | — | — |
| 2026-06-03 | $32.05 | $68.22 | 4,001,918 | — | — |
| 2026-06-02 | $30.66 | $65.26 | 3,216,796 | — | — |
| 2026-06-01 | $28.61 | $60.90 | 4,243,820 | — | — |
| 2026-05-29 | $26.71 | $56.86 | 1,881,869 | — | — |
| 2026-05-28 | $27.20 | $57.90 | 1,203,105 | — | — |
| 2026-05-27 | $28.25 | $60.13 | 1,366,394 | — | — |
| 2026-05-26 | $28.25 | $60.13 | 1,863,121 | — | — |
| 2026-05-22 | $26.86 | $57.07 | 1,179,161 | — | — |
| 2026-05-21 | $26.36 | $56.01 | 1,224,548 | — | — |
| 2026-05-20 | $26.41 | $56.11 | 1,488,991 | — | — |
| 2026-05-19 | $26.42 | $56.13 | 1,709,470 | — | — |
| 2026-05-18 | $27.40 | $58.22 | 2,743,783 | — | — |
| 2026-05-15 | $29.89 | $63.50 | 1,974,342 | — | — |
| 2026-05-14 | $31.48 | $66.88 | 2,010,910 | — | — |
| 2026-05-13 | $31.72 | $67.39 | 3,939,263 | — | — |
| 2026-05-12 | $31.18 | $66.25 | 3,001,977 | — | — |
| 2026-05-11 | $31.84 | $67.65 | 5,596,620 | — | — |
| 2026-05-08 | $29.53 | $62.74 | 1,320,059 | — | — |
| 2026-05-07 | $27.42 | $58.26 | 2,350,140 | — | — |
| 2026-05-06 | $29.16 | $61.96 | 2,902,098 | — | — |
| 2026-05-05 | $27.83 | $59.12 | 4,870,410 | — | — |
| 2026-05-04 | $33.63 | $71.45 | 3,670,650 | — | — |
| 2026-05-01 | $33.00 | $70.11 | 1,950,213 | — | — |
| 2026-04-30 | $31.85 | $67.67 | 1,394,888 | — | — |
| 2026-04-29 | $30.69 | $65.21 | 1,411,571 | — | — |
| 2026-04-28 | $30.23 | $64.23 | 999,449 | — | — |
| 2026-04-27 | $30.13 | $64.02 | 900,943 | — | — |
| 2026-04-24 | $30.31 | $64.40 | 1,064,738 | — | — |
| 2026-04-23 | $30.13 | $64.02 | 1,260,508 | — | — |
| 2026-04-22 | $30.49 | $64.78 | 1,613,993 | — | — |
| 2026-04-21 | $29.72 | $63.15 | 1,760,986 | — | — |
| 2026-04-20 | $29.52 | $62.72 | 1,348,252 | — | — |
| 2026-04-17 | $28.93 | $61.47 | 1,145,533 | — | — |
| 2026-04-16 | $27.89 | $59.26 | 1,101,213 | — | — |
| 2026-04-15 | $26.92 | $57.20 | 712,000 | — | — |