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
- 2003-03-20 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 | — | — | — | $33.51 | 5,812 |
| 2026-09-03 | — | — | — | $33.57 | 4,742 |
| 2026-09-02 | — | — | — | $32.94 | 11,137 |
| 2026-09-01 | — | — | — | $32.86 | 4,319 |
| 2026-08-31 | — | — | — | $32.97 | 5,573 |
| 2026-08-28 | — | — | — | $33.68 | 6,272 |
| 2026-08-27 | $33.24 | $64.13 | 102,700 | $33.04 | 8,215 |
| 2026-08-26 | $33.23 | $64.11 | 102,400 | $33.25 | 9,618 |
| 2026-08-25 | $33.07 | $63.80 | 113,500 | $32.87 | 7,557 |
| 2026-08-24 | $32.86 | $63.40 | 116,500 | $33.00 | 9,899 |
| 2026-08-21 | $32.77 | $63.22 | 212,200 | $32.95 | 10,705 |
| 2026-08-20 | $32.59 | $62.88 | 112,600 | $32.39 | 5,240 |
| 2026-08-19 | $32.68 | $63.05 | 139,600 | $33.55 | 8,066 |
| 2026-08-18 | $33.60 | $64.83 | 138,100 | $33.45 | 11,574 |
| 2026-08-17 | $33.49 | $64.61 | 116,100 | $33.56 | 7,597 |
| 2026-08-14 | $33.67 | $64.96 | 181,200 | $33.86 | 11,445 |
| 2026-08-13 | $33.90 | $65.40 | 203,600 | $33.98 | 9,340 |
| 2026-08-12 | $33.84 | $65.29 | 145,800 | $33.43 | 5,599 |
| 2026-08-11 | $33.44 | $64.52 | 134,100 | $33.12 | 9,098 |
| 2026-08-10 | $33.21 | $64.07 | 120,000 | $33.16 | 7,010 |
| 2026-08-07 | $33.23 | $64.11 | 143,500 | $33.29 | 12,091 |
| 2026-08-06 | $33.59 | $64.81 | 202,200 | $33.73 | 12,599 |
| 2026-08-05 | $33.77 | $65.15 | 227,700 | $34.07 | 16,531 |
| 2026-08-04 | $34.12 | $65.83 | 193,000 | $33.91 | 10,098 |
| 2026-08-03 | $34.12 | $65.83 | 283,100 | $33.74 | 17,354 |
| 2026-07-31 | $33.27 | $64.19 | 220,900 | $33.29 | 8,101 |
| 2026-07-30 | $33.56 | $64.75 | 487,200 | $30.65 | 11,780 |
| 2026-07-29 | $32.95 | $63.57 | 255,400 | $33.28 | 19,750 |
| 2026-07-28 | $33.13 | $63.92 | 204,400 | $33.02 | 12,202 |
| 2026-07-27 | $32.74 | $63.17 | 395,700 | $33.27 | 16,122 |
| 2026-07-24 | $32.70 | $63.09 | 209,300 | $32.17 | 19,609 |
| 2026-07-23 | $32.17 | $62.07 | 217,900 | $31.79 | 12,973 |
| 2026-07-22 | $32.16 | $62.05 | 179,200 | $32.16 | 12,198 |
| 2026-07-21 | $32.40 | $62.51 | 214,300 | $32.23 | 15,121 |
| 2026-07-20 | $32.10 | $61.93 | 174,300 | $32.20 | 18,630 |
| 2026-07-17 | $32.15 | $62.03 | 174,200 | — | — |
| 2026-07-16 | $32.59 | $62.88 | 275,800 | — | — |
| 2026-07-15 | $31.67 | $61.10 | 232,600 | — | — |
| 2026-07-14 | $31.24 | $60.27 | 182,800 | — | — |
| 2026-07-13 | $31.26 | $60.31 | 165,100 | — | — |
| 2026-07-10 | $31.32 | $60.43 | 172,300 | — | — |
| 2026-07-09 | $30.87 | $59.56 | 238,000 | — | — |
| 2026-07-08 | $30.34 | $58.54 | 154,000 | — | — |
| 2026-07-07 | $31.04 | $59.89 | 221,000 | — | — |
| 2026-07-06 | $31.12 | $60.04 | 244,700 | — | — |
| 2026-07-02 | $31.11 | $60.02 | 244,900 | — | — |
| 2026-07-01 | $31.56 | $60.89 | 260,500 | — | — |
| 2026-06-30 | $31.10 | $60.00 | 236,200 | — | — |
| 2026-06-29 | $31.03 | $59.87 | 395,200 | — | — |
| 2026-06-26 | $30.82 | $59.46 | 1,284,900 | — | — |
| 2026-06-25 | $30.63 | $58.67 | 267,900 | — | — |
| 2026-06-24 | $30.61 | $58.63 | 393,900 | — | — |
| 2026-06-23 | $30.38 | $58.19 | 311,000 | — | — |
| 2026-06-22 | $29.76 | $57.00 | 269,500 | — | — |
| 2026-06-18 | $29.68 | $56.85 | 447,600 | — | — |
| 2026-06-17 | $29.67 | $56.83 | 257,800 | — | — |
| 2026-06-16 | $30.02 | $57.50 | 137,000 | — | — |
| 2026-06-15 | $29.91 | $57.29 | 118,500 | — | — |
| 2026-06-12 | $30.30 | $58.04 | 122,000 | — | — |
| 2026-06-11 | $29.87 | $57.22 | 141,600 | — | — |
| 2026-06-10 | $29.68 | $56.85 | 156,600 | — | — |
| 2026-06-09 | $29.30 | $56.12 | 126,700 | — | — |
| 2026-06-08 | $29.10 | $55.74 | 139,000 | — | — |
| 2026-06-05 | $28.95 | $55.45 | 199,000 | — | — |
| 2026-06-04 | $28.71 | $54.99 | 297,200 | — | — |
| 2026-06-03 | $28.08 | $53.79 | 180,000 | — | — |
| 2026-06-02 | $28.92 | $55.40 | 318,200 | — | — |
| 2026-06-01 | $28.47 | $54.53 | 130,200 | — | — |
| 2026-05-29 | $28.58 | $54.74 | 243,300 | — | — |
| 2026-05-28 | $28.90 | $55.36 | 182,200 | — | — |
| 2026-05-27 | $28.71 | $54.99 | 123,100 | — | — |
| 2026-05-26 | $28.84 | $55.24 | 140,800 | — | — |
| 2026-05-22 | $28.05 | $53.73 | 125,000 | — | — |
| 2026-05-21 | $28.21 | $54.04 | 228,000 | — | — |
| 2026-05-20 | $28.11 | $53.84 | 267,600 | — | — |
| 2026-05-19 | $27.27 | $52.24 | 137,100 | — | — |
| 2026-05-18 | $27.06 | $51.83 | 81,400 | — | — |
| 2026-05-15 | $26.55 | $50.86 | 143,200 | — | — |
| 2026-05-14 | $26.78 | $51.30 | 70,700 | — | — |
| 2026-05-13 | $26.61 | $50.97 | 118,300 | — | — |
| 2026-05-12 | $26.94 | $51.60 | 170,300 | — | — |
| 2026-05-11 | $27.06 | $51.83 | 192,900 | — | — |
| 2026-05-08 | $26.86 | $51.45 | 240,500 | — | — |
| 2026-05-07 | $26.91 | $51.55 | 250,300 | — | — |
| 2026-05-06 | $26.99 | $51.70 | 265,900 | — | — |
| 2026-05-05 | $27.10 | $51.91 | 188,100 | — | — |
| 2026-05-04 | $26.59 | $50.93 | 130,600 | — | — |
| 2026-05-01 | $26.95 | $51.62 | 205,100 | — | — |
| 2026-04-30 | $26.94 | $51.60 | 294,800 | — | — |
| 2026-04-29 | $25.75 | $49.32 | 153,900 | — | — |
| 2026-04-28 | $26.03 | $49.86 | 134,600 | — | — |
| 2026-04-27 | $25.94 | $49.69 | 98,500 | — | — |
| 2026-04-24 | $25.47 | $48.79 | 164,300 | — | — |
| 2026-04-23 | $25.49 | $48.83 | 94,700 | — | — |
| 2026-04-22 | $25.51 | $48.86 | 81,200 | — | — |
| 2026-04-21 | $25.33 | $48.52 | 112,200 | — | — |
| 2026-04-20 | $25.54 | $48.92 | 101,500 | — | — |
| 2026-04-17 | $25.62 | $49.07 | 171,500 | — | — |
| 2026-04-16 | $25.06 | $48.00 | 141,800 | — | — |
| 2026-04-15 | $25.26 | $48.39 | 109,900 | — | — |
| 2026-04-14 | $25.20 | $48.27 | 104,500 | — | — |
| 2026-04-13 | $25.02 | $47.93 | 175,400 | — | — |
| 2026-04-10 | $25.50 | $48.84 | 208,900 | — | — |
| 2026-04-09 | $25.32 | $48.50 | 143,900 | — | — |
| 2026-04-08 | $24.81 | $47.52 | 142,700 | — | — |
| 2026-04-07 | $24.36 | $46.66 | 161,700 | — | — |
| 2026-04-06 | $24.08 | $46.12 | 155,900 | — | — |
| 2026-04-02 | $23.84 | $45.67 | 144,800 | — | — |
| 2026-04-01 | $23.61 | $45.22 | 148,900 | — | — |
| 2026-03-31 | $23.71 | $45.42 | 279,400 | — | — |
| 2026-03-30 | $23.91 | $45.80 | 143,800 | — | — |
| 2026-03-27 | $23.57 | $45.15 | 80,600 | — | — |
| 2026-03-26 | $24.16 | $45.88 | 184,100 | — | — |
| 2026-03-25 | $24.19 | $45.93 | 133,100 | — | — |
| 2026-03-24 | $24.09 | $45.74 | 113,700 | — | — |
| 2026-03-23 | $24.01 | $45.59 | 147,000 | — | — |
| 2026-03-20 | $23.37 | $44.38 | 289,600 | — | — |
| 2026-03-19 | $23.43 | $44.49 | 123,800 | — | — |
| 2026-03-18 | $23.24 | $44.13 | 130,500 | — | — |
| 2026-03-17 | $23.46 | $44.55 | 137,900 | — | — |
| 2026-03-16 | $23.67 | $44.95 | 93,800 | — | — |
| 2026-03-13 | $23.56 | $44.74 | 119,700 | — | — |
| 2026-03-12 | $23.42 | $44.47 | 123,500 | — | — |
| 2026-03-11 | $23.68 | $44.96 | 85,000 | — | — |
| 2026-03-10 | $23.85 | $45.29 | 80,600 | — | — |
| 2026-03-09 | $23.67 | $44.95 | 132,100 | — | — |
| 2026-03-06 | $23.88 | $45.34 | 146,300 | — | — |
| 2026-03-05 | $24.20 | $45.95 | 118,600 | — | — |
| 2026-03-04 | $24.84 | $47.17 | 123,400 | — | — |
| 2026-03-03 | $24.39 | $46.31 | 119,600 | — | — |
| 2026-03-02 | $24.37 | $46.27 | 102,800 | — | — |
| 2026-02-27 | $23.84 | $45.27 | 157,800 | — | — |
| 2026-02-26 | $24.90 | $47.28 | 110,500 | — | — |
| 2026-02-25 | $24.84 | $47.17 | 69,600 | — | — |
| 2026-02-24 | $24.24 | $46.03 | 70,200 | — | — |
| 2026-02-23 | $24.47 | $46.46 | 155,000 | — | — |
| 2026-02-20 | $25.45 | $48.33 | 113,300 | — | — |
| 2026-02-19 | $25.19 | $47.83 | 117,100 | — | — |
| 2026-02-18 | $25.01 | $47.49 | 117,300 | — | — |
| 2026-02-17 | $25.49 | $48.40 | 118,000 | — | — |
| 2026-02-13 | $25.25 | $47.95 | 101,300 | — | — |
| 2026-02-12 | $25.16 | $47.77 | 116,800 | — | — |
| 2026-02-11 | $25.01 | $47.49 | 98,400 | — | — |
| 2026-02-10 | $25.30 | $48.04 | 121,400 | — | — |
| 2026-02-09 | $25.59 | $48.59 | 152,300 | — | — |
| 2026-02-06 | $25.72 | $48.84 | 176,700 | — | — |
| 2026-02-05 | $25.44 | $48.31 | 192,000 | — | — |
| 2026-02-04 | $26.04 | $49.45 | 160,200 | — | — |
| 2026-02-03 | $25.59 | $48.59 | 206,600 | — | — |
| 2026-02-02 | $25.06 | $47.58 | 172,300 | — | — |
| 2026-01-30 | $24.62 | $46.75 | 185,100 | — | — |
| 2026-01-29 | $24.36 | $46.26 | 257,200 | — | — |
| 2026-01-28 | $23.80 | $45.19 | 190,400 | — | — |
| 2026-01-27 | $23.97 | $45.52 | 153,600 | — | — |
| 2026-01-26 | $23.74 | $45.08 | 145,500 | — | — |
| 2026-01-23 | $23.66 | $44.93 | 84,700 | — | — |
| 2026-01-22 | $24.80 | $47.09 | 143,600 | — | — |
| 2026-01-21 | $24.50 | $46.52 | 109,200 | — | — |
| 2026-01-20 | $23.40 | $44.43 | 187,000 | — | — |
| 2026-01-16 | $23.94 | $45.46 | 121,500 | — | — |
| 2026-01-15 | $24.15 | $45.86 | 193,500 | — | — |
| 2026-01-14 | $23.98 | $45.53 | 101,200 | — | — |
| 2026-01-13 | $23.61 | $44.83 | 114,400 | — | — |
| 2026-01-12 | $23.62 | $44.85 | 177,500 | — | — |
| 2026-01-09 | $24.15 | $45.86 | 117,200 | — | — |
| 2026-01-08 | $23.81 | $45.21 | 196,200 | — | — |
| 2026-01-07 | $23.21 | $44.07 | 135,700 | — | — |
| 2026-01-06 | $23.37 | $44.38 | 116,400 | — | — |
| 2026-01-05 | $23.36 | $44.36 | 227,200 | — | — |
| 2026-01-02 | $22.45 | $42.63 | 135,200 | — | — |