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
- 2001-11-13 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $33.37 | 23,157 |
| 2026-09-03 | — | — | — | $33.79 | 29,807 |
| 2026-09-02 | — | — | — | $33.12 | 27,210 |
| 2026-09-01 | — | — | — | $34.06 | 27,344 |
| 2026-08-31 | — | — | — | $34.38 | 25,814 |
| 2026-08-28 | — | — | — | $35.46 | 20,460 |
| 2026-08-27 | $35.08 | $35.08 | 426,000 | $34.01 | 14,906 |
| 2026-08-26 | $34.24 | $34.24 | 886,000 | $33.48 | 67,539 |
| 2026-08-25 | $33.91 | $33.91 | 486,100 | $34.36 | 25,109 |
| 2026-08-24 | $34.51 | $34.51 | 384,700 | $34.52 | 18,605 |
| 2026-08-21 | $34.46 | $34.46 | 729,600 | $35.00 | 33,851 |
| 2026-08-20 | $34.79 | $34.79 | 406,100 | $35.25 | 15,086 |
| 2026-08-19 | $35.32 | $35.32 | 619,800 | $34.99 | 33,659 |
| 2026-08-18 | $34.54 | $34.54 | 402,100 | $34.58 | 18,152 |
| 2026-08-17 | $34.54 | $34.54 | 497,500 | $34.39 | 18,667 |
| 2026-08-14 | $34.50 | $34.50 | 439,200 | $34.43 | 21,008 |
| 2026-08-13 | $34.49 | $34.49 | 607,400 | $33.10 | 39,718 |
| 2026-08-12 | $32.44 | $32.44 | 946,900 | $33.03 | 42,081 |
| 2026-08-11 | $33.11 | $33.11 | 1,223,100 | $35.57 | 79,867 |
| 2026-08-10 | $36.60 | $36.60 | 870,000 | $35.64 | 37,536 |
| 2026-08-07 | $36.00 | $36.00 | 1,517,100 | $31.59 | 91,214 |
| 2026-08-06 | $30.80 | $30.80 | 1,276,800 | $32.38 | 63,131 |
| 2026-08-05 | $32.80 | $32.80 | 793,200 | $33.60 | 50,956 |
| 2026-08-04 | $33.25 | $33.25 | 997,000 | $32.62 | 43,389 |
| 2026-08-03 | $33.00 | $33.00 | 974,900 | $34.59 | 43,398 |
| 2026-07-31 | $33.63 | $33.63 | 681,800 | $34.36 | 52,669 |
| 2026-07-30 | $34.71 | $34.71 | 568,300 | $34.41 | 32,377 |
| 2026-07-29 | $34.70 | $34.70 | 622,700 | $34.45 | 28,859 |
| 2026-07-28 | $34.69 | $34.69 | 464,400 | $33.84 | 17,849 |
| 2026-07-27 | $33.45 | $33.45 | 505,800 | $33.17 | 30,427 |
| 2026-07-24 | $32.89 | $32.89 | 498,600 | $33.63 | 32,091 |
| 2026-07-23 | $33.07 | $33.07 | 647,800 | $33.86 | 27,187 |
| 2026-07-22 | $34.19 | $34.19 | 429,600 | $35.19 | 23,901 |
| 2026-07-21 | $34.20 | $34.20 | 573,200 | $33.96 | 25,685 |
| 2026-07-20 | $33.76 | $33.76 | 669,800 | $34.02 | 23,627 |
| 2026-07-17 | $35.00 | $35.00 | 940,200 | — | — |
| 2026-07-16 | $34.22 | $34.22 | 924,600 | — | — |
| 2026-07-15 | $32.35 | $32.35 | 600,000 | — | — |
| 2026-07-14 | $32.50 | $32.50 | 912,300 | — | — |
| 2026-07-13 | $33.98 | $33.98 | 1,182,500 | — | — |
| 2026-07-10 | $32.37 | $32.37 | 728,600 | — | — |
| 2026-07-09 | $31.54 | $31.54 | 781,400 | — | — |
| 2026-07-08 | $32.08 | $32.08 | 1,466,100 | — | — |
| 2026-07-07 | $33.25 | $33.25 | 1,006,900 | — | — |
| 2026-07-06 | $35.77 | $35.77 | 1,154,500 | — | — |
| 2026-07-02 | $34.75 | $34.75 | 862,300 | — | — |
| 2026-07-01 | $33.24 | $33.24 | 622,300 | — | — |
| 2026-06-30 | $32.37 | $32.37 | 828,700 | — | — |
| 2026-06-29 | $32.38 | $32.38 | 682,300 | — | — |
| 2026-06-26 | $32.76 | $32.76 | 1,975,000 | — | — |
| 2026-06-25 | $32.33 | $32.33 | 949,600 | — | — |
| 2026-06-24 | $31.72 | $31.72 | 1,013,800 | — | — |
| 2026-06-23 | $31.24 | $31.24 | 627,700 | — | — |
| 2026-06-22 | $30.34 | $30.34 | 866,600 | — | — |
| 2026-06-18 | $30.98 | $30.98 | 1,188,900 | — | — |
| 2026-06-17 | $32.38 | $32.38 | 1,899,400 | — | — |
| 2026-06-16 | $31.88 | $31.88 | 899,100 | — | — |
| 2026-06-15 | $30.88 | $30.88 | 1,251,200 | — | — |
| 2026-06-12 | $30.80 | $30.80 | 740,500 | — | — |
| 2026-06-11 | $30.79 | $30.79 | 768,700 | — | — |
| 2026-06-10 | $29.38 | $29.38 | 779,300 | — | — |
| 2026-06-09 | $30.33 | $30.33 | 946,200 | — | — |
| 2026-06-08 | $31.04 | $31.04 | 1,137,600 | — | — |
| 2026-06-05 | $31.69 | $31.69 | 1,646,000 | — | — |
| 2026-06-04 | $30.61 | $30.61 | 858,200 | — | — |
| 2026-06-03 | $30.31 | $30.31 | 1,310,200 | — | — |
| 2026-06-02 | $30.25 | $30.25 | 1,057,400 | — | — |
| 2026-06-01 | $29.34 | $29.34 | 794,000 | — | — |
| 2026-05-29 | $28.97 | $28.97 | 1,859,100 | — | — |
| 2026-05-28 | $27.93 | $27.93 | 763,100 | — | — |
| 2026-05-27 | $27.20 | $27.20 | 686,300 | — | — |
| 2026-05-26 | $27.22 | $27.22 | 728,400 | — | — |
| 2026-05-22 | $27.66 | $27.66 | 1,106,300 | — | — |
| 2026-05-21 | $25.65 | $25.65 | 1,390,500 | — | — |
| 2026-05-20 | $26.86 | $26.86 | 1,387,300 | — | — |
| 2026-05-19 | $26.92 | $26.92 | 1,150,600 | — | — |
| 2026-05-18 | $28.86 | $28.86 | 809,300 | — | — |
| 2026-05-15 | $28.61 | $28.61 | 1,120,100 | — | — |
| 2026-05-14 | $30.30 | $30.30 | 1,315,300 | — | — |
| 2026-05-13 | $30.87 | $30.87 | 1,311,900 | — | — |
| 2026-05-12 | $29.47 | $29.47 | 1,604,500 | — | — |
| 2026-05-11 | $30.27 | $30.27 | 3,478,900 | — | — |
| 2026-05-08 | $28.97 | $28.97 | 3,823,800 | — | — |
| 2026-05-07 | $22.45 | $22.45 | 1,755,200 | — | — |
| 2026-05-06 | $20.97 | $20.97 | 1,051,600 | — | — |
| 2026-05-05 | $21.28 | $21.28 | 879,700 | — | — |
| 2026-05-04 | $20.72 | $20.72 | 758,200 | — | — |
| 2026-05-01 | $21.12 | $21.12 | 757,900 | — | — |
| 2026-04-30 | $20.47 | $20.47 | 1,358,400 | — | — |
| 2026-04-29 | $21.16 | $21.16 | 801,800 | — | — |
| 2026-04-28 | $20.93 | $20.93 | 580,200 | — | — |
| 2026-04-27 | $20.98 | $20.98 | 528,100 | — | — |
| 2026-04-24 | $20.35 | $20.35 | 566,300 | — | — |
| 2026-04-23 | $20.29 | $20.29 | 483,800 | — | — |
| 2026-04-22 | $20.91 | $20.91 | 560,300 | — | — |
| 2026-04-21 | $20.83 | $20.83 | 683,200 | — | — |
| 2026-04-20 | $20.46 | $20.46 | 524,500 | — | — |
| 2026-04-17 | $20.19 | $20.19 | 1,145,000 | — | — |
| 2026-04-16 | $20.45 | $20.45 | 780,400 | — | — |
| 2026-04-15 | $19.37 | $19.37 | 530,900 | — | — |
| 2026-04-14 | $18.78 | $18.78 | 483,100 | — | — |
| 2026-04-13 | $18.58 | $18.58 | 577,200 | — | — |
| 2026-04-10 | $17.87 | $17.87 | 539,400 | — | — |
| 2026-04-09 | $18.49 | $18.49 | 738,200 | — | — |
| 2026-04-08 | $18.98 | $18.98 | 661,500 | — | — |
| 2026-04-07 | $18.63 | $18.63 | 951,400 | — | — |
| 2026-04-06 | $18.56 | $18.56 | 622,000 | — | — |
| 2026-04-02 | $18.20 | $18.20 | 951,800 | — | — |
| 2026-04-01 | $18.56 | $18.56 | 1,023,900 | — | — |
| 2026-03-31 | $18.34 | $18.34 | 669,200 | — | — |
| 2026-03-30 | $18.73 | $18.73 | 602,700 | — | — |
| 2026-03-27 | $18.91 | $18.91 | 563,800 | — | — |
| 2026-03-26 | $19.58 | $19.58 | 1,094,300 | — | — |
| 2026-03-25 | $18.89 | $18.89 | 870,700 | — | — |
| 2026-03-24 | $18.49 | $18.49 | 849,900 | — | — |
| 2026-03-23 | $18.39 | $18.39 | 819,800 | — | — |
| 2026-03-20 | $18.01 | $18.01 | 1,295,300 | — | — |
| 2026-03-19 | $18.31 | $18.31 | 1,016,200 | — | — |
| 2026-03-18 | $17.93 | $17.93 | 1,184,700 | — | — |
| 2026-03-17 | $18.45 | $18.45 | 1,054,500 | — | — |
| 2026-03-16 | $18.68 | $18.68 | 1,150,300 | — | — |
| 2026-03-13 | $18.90 | $18.90 | 1,269,500 | — | — |
| 2026-03-12 | $19.38 | $19.38 | 908,200 | — | — |
| 2026-03-11 | $20.39 | $20.39 | 888,800 | — | — |
| 2026-03-10 | $20.46 | $20.46 | 887,600 | — | — |
| 2026-03-09 | $20.63 | $20.63 | 1,240,300 | — | — |
| 2026-03-06 | $21.27 | $21.27 | 1,402,100 | — | — |
| 2026-03-05 | $22.54 | $22.54 | 1,032,700 | — | — |
| 2026-03-04 | $21.78 | $21.78 | 916,100 | — | — |
| 2026-03-03 | $20.99 | $20.99 | 1,677,100 | — | — |
| 2026-03-02 | $20.40 | $20.40 | 1,360,100 | — | — |
| 2026-02-27 | $19.48 | $19.48 | 1,775,400 | — | — |
| 2026-02-26 | $19.14 | $19.14 | 1,152,300 | — | — |
| 2026-02-25 | $20.01 | $20.01 | 1,197,000 | — | — |
| 2026-02-24 | $20.40 | $20.40 | 2,245,300 | — | — |
| 2026-02-23 | $20.81 | $20.81 | 2,789,500 | — | — |
| 2026-02-20 | $19.32 | $19.32 | 3,461,100 | — | — |
| 2026-02-19 | $17.28 | $17.28 | 2,718,200 | — | — |
| 2026-02-18 | $17.08 | $17.08 | 1,957,600 | — | — |
| 2026-02-17 | $16.39 | $16.39 | 2,162,900 | — | — |
| 2026-02-13 | $16.25 | $16.25 | 2,529,000 | — | — |
| 2026-02-12 | $16.26 | $16.26 | 2,794,100 | — | — |
| 2026-02-11 | $19.54 | $19.54 | 1,078,100 | — | — |
| 2026-02-10 | $20.36 | $20.36 | 800,400 | — | — |
| 2026-02-09 | $19.93 | $19.93 | 858,000 | — | — |
| 2026-02-06 | $20.30 | $20.30 | 817,400 | — | — |
| 2026-02-05 | $20.85 | $20.85 | 1,031,600 | — | — |
| 2026-02-04 | $21.05 | $21.05 | 1,022,800 | — | — |
| 2026-02-03 | $20.54 | $20.54 | 1,382,600 | — | — |
| 2026-02-02 | $21.73 | $21.73 | 1,501,800 | — | — |
| 2026-01-30 | $21.30 | $21.30 | 1,370,300 | — | — |
| 2026-01-29 | $20.19 | $20.19 | 877,300 | — | — |
| 2026-01-28 | $20.49 | $20.49 | 1,133,100 | — | — |
| 2026-01-27 | $20.88 | $20.88 | 1,010,200 | — | — |
| 2026-01-26 | $20.41 | $20.41 | 1,024,600 | — | — |
| 2026-01-23 | $20.49 | $20.49 | 924,200 | — | — |
| 2026-01-22 | $19.61 | $19.61 | 991,400 | — | — |
| 2026-01-21 | $19.30 | $19.30 | 1,261,300 | — | — |
| 2026-01-20 | $18.72 | $18.72 | 1,476,900 | — | — |
| 2026-01-16 | $19.02 | $19.02 | 1,863,700 | — | — |
| 2026-01-15 | $19.46 | $19.46 | 4,130,500 | — | — |
| 2026-01-14 | $19.55 | $19.55 | 5,291,700 | — | — |
| 2026-01-13 | $15.32 | $15.32 | 695,500 | — | — |
| 2026-01-12 | $15.75 | $15.75 | 840,900 | — | — |
| 2026-01-09 | $15.31 | $15.31 | 806,300 | — | — |
| 2026-01-08 | $15.65 | $15.65 | 773,000 | — | — |
| 2026-01-07 | $16.08 | $16.08 | 724,900 | — | — |
| 2026-01-06 | $15.70 | $15.70 | 1,051,700 | — | — |
| 2026-01-05 | $15.10 | $15.10 | 958,700 | — | — |
| 2026-01-02 | $15.12 | $15.12 | 803,300 | — | — |