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
- 2000-02-15 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 | — | — | — | $31.85 | 392 |
| 2026-09-03 | — | — | — | $31.98 | 426 |
| 2026-09-02 | — | — | — | $31.45 | 697 |
| 2026-09-01 | — | — | — | $31.00 | 1,112 |
| 2026-08-31 | — | — | — | $32.01 | 1,909 |
| 2026-08-28 | — | — | — | $31.29 | 2,853 |
| 2026-08-27 | $31.43 | $81.03 | 38,900 | $30.93 | 4,672 |
| 2026-08-26 | $31.33 | $80.77 | 48,800 | $31.55 | 2,689 |
| 2026-08-25 | $31.81 | $82.01 | 32,900 | $31.55 | 1,487 |
| 2026-08-24 | $31.85 | $82.11 | 23,100 | $31.75 | 1,276 |
| 2026-08-21 | $31.76 | $81.88 | 80,500 | $31.97 | 3,906 |
| 2026-08-20 | $31.73 | $81.80 | 28,600 | $30.98 | 1,895 |
| 2026-08-19 | $31.28 | $80.64 | 42,400 | $32.04 | 2,816 |
| 2026-08-18 | $32.10 | $82.76 | 39,900 | $32.10 | 1,091 |
| 2026-08-17 | $31.88 | $82.19 | 46,600 | $31.58 | 1,239 |
| 2026-08-14 | $31.60 | $81.47 | 18,000 | $32.04 | 931 |
| 2026-08-13 | $31.78 | $81.93 | 32,000 | $32.08 | 1,682 |
| 2026-08-12 | $31.67 | $81.65 | 26,100 | $31.39 | 933 |
| 2026-08-11 | $31.59 | $81.44 | 23,100 | $31.20 | 719 |
| 2026-08-10 | $31.01 | $79.95 | 25,600 | $31.04 | 810 |
| 2026-08-07 | $31.25 | $80.57 | 33,200 | $31.00 | 3,324 |
| 2026-08-06 | $31.43 | $81.03 | 26,900 | $31.74 | 2,902 |
| 2026-08-05 | $31.32 | $80.75 | 28,300 | $31.10 | 3,172 |
| 2026-08-04 | $31.13 | $80.26 | 43,300 | $31.01 | 2,534 |
| 2026-08-03 | $30.92 | $79.71 | 55,400 | $30.91 | 1,482 |
| 2026-07-31 | $30.59 | $78.86 | 22,300 | $30.09 | 214 |
| 2026-07-30 | $30.39 | $78.35 | 22,200 | $30.54 | 1,212 |
| 2026-07-29 | $30.58 | $78.84 | 22,700 | $30.46 | 1,139 |
| 2026-07-28 | $30.59 | $78.86 | 26,700 | $30.36 | 1,321 |
| 2026-07-27 | $30.23 | $77.94 | 32,400 | $30.29 | 1,628 |
| 2026-07-24 | $30.05 | $77.47 | 33,500 | $30.13 | 937 |
| 2026-07-23 | $29.79 | $76.80 | 43,100 | $29.48 | 5,276 |
| 2026-07-22 | $29.48 | $76.00 | 53,400 | $28.99 | 979 |
| 2026-07-21 | $29.61 | $76.34 | 60,100 | $29.56 | 1,424 |
| 2026-07-20 | $29.55 | $76.18 | 36,400 | $29.59 | 2,325 |
| 2026-07-17 | $29.62 | $76.36 | 33,500 | — | — |
| 2026-07-16 | $30.45 | $78.50 | 32,700 | — | — |
| 2026-07-15 | $29.53 | $76.13 | 27,200 | — | — |
| 2026-07-14 | $29.28 | $75.49 | 31,200 | — | — |
| 2026-07-13 | $29.18 | $75.23 | 49,800 | — | — |
| 2026-07-10 | $29.29 | $75.51 | 48,700 | — | — |
| 2026-07-09 | $29.04 | $74.87 | 33,800 | — | — |
| 2026-07-08 | $28.84 | $74.35 | 49,900 | — | — |
| 2026-07-07 | $29.07 | $74.95 | 42,900 | — | — |
| 2026-07-06 | $29.04 | $74.87 | 53,000 | — | — |
| 2026-07-02 | $29.53 | $76.13 | 73,300 | — | — |
| 2026-07-01 | $30.55 | $78.76 | 105,200 | — | — |
| 2026-06-30 | $29.61 | $76.34 | 72,700 | — | — |
| 2026-06-29 | $29.86 | $76.98 | 68,700 | — | — |
| 2026-06-26 | $30.62 | $78.94 | 374,900 | — | — |
| 2026-06-25 | $30.27 | $78.04 | 48,400 | — | — |
| 2026-06-24 | $30.67 | $79.07 | 96,100 | — | — |
| 2026-06-23 | $30.85 | $79.53 | 194,100 | — | — |
| 2026-06-22 | $29.80 | $76.83 | 107,700 | — | — |
| 2026-06-18 | $29.46 | $75.95 | 203,600 | — | — |
| 2026-06-17 | $29.50 | $76.05 | 76,100 | — | — |
| 2026-06-16 | $29.87 | $77.01 | 82,000 | — | — |
| 2026-06-15 | $30.12 | $77.65 | 72,400 | — | — |
| 2026-06-12 | $30.39 | $78.35 | 85,800 | — | — |
| 2026-06-11 | $30.11 | $77.63 | 65,800 | — | — |
| 2026-06-10 | $30.16 | $77.76 | 55,700 | — | — |
| 2026-06-09 | $30.15 | $77.73 | 115,700 | — | — |
| 2026-06-08 | $29.91 | $77.11 | 102,100 | — | — |
| 2026-06-05 | $29.81 | $76.85 | 155,100 | — | — |
| 2026-06-04 | $29.17 | $75.20 | 76,000 | — | — |
| 2026-06-03 | $28.56 | $73.63 | 51,100 | — | — |
| 2026-06-02 | $29.06 | $74.92 | 152,500 | — | — |
| 2026-06-01 | $28.50 | $73.48 | 62,200 | — | — |
| 2026-05-29 | $28.74 | $73.48 | 57,500 | — | — |
| 2026-05-28 | $28.75 | $73.50 | 34,400 | — | — |
| 2026-05-27 | $28.70 | $73.37 | 34,500 | — | — |
| 2026-05-26 | $28.80 | $73.63 | 42,300 | — | — |
| 2026-05-22 | $28.79 | $73.60 | 62,700 | — | — |
| 2026-05-21 | $28.79 | $73.60 | 78,400 | — | — |
| 2026-05-20 | $28.33 | $72.43 | 44,800 | — | — |
| 2026-05-19 | $27.86 | $71.23 | 63,300 | — | — |
| 2026-05-18 | $27.91 | $71.35 | 80,100 | — | — |
| 2026-05-15 | $27.51 | $70.33 | 59,200 | — | — |
| 2026-05-14 | $27.86 | $71.23 | 53,800 | — | — |
| 2026-05-13 | $27.74 | $70.92 | 51,900 | — | — |
| 2026-05-12 | $27.87 | $71.25 | 53,800 | — | — |
| 2026-05-11 | $28.03 | $71.66 | 59,000 | — | — |
| 2026-05-08 | $28.61 | $73.14 | 84,300 | — | — |
| 2026-05-07 | $28.60 | $73.12 | 60,700 | — | — |
| 2026-05-06 | $28.60 | $73.12 | 40,800 | — | — |
| 2026-05-05 | $28.48 | $72.81 | 49,000 | — | — |
| 2026-05-04 | $28.25 | $72.22 | 64,700 | — | — |
| 2026-05-01 | $28.91 | $73.91 | 109,300 | — | — |
| 2026-04-30 | $28.18 | $72.04 | 45,400 | — | — |
| 2026-04-29 | $28.00 | $71.58 | 69,200 | — | — |
| 2026-04-28 | $28.61 | $73.14 | 160,200 | — | — |
| 2026-04-27 | $28.06 | $71.74 | 45,800 | — | — |
| 2026-04-24 | $28.05 | $71.71 | 40,700 | — | — |
| 2026-04-23 | $28.17 | $72.02 | 63,700 | — | — |
| 2026-04-22 | $28.21 | $72.12 | 51,600 | — | — |
| 2026-04-21 | $28.23 | $72.17 | 63,200 | — | — |
| 2026-04-20 | $28.57 | $73.04 | 76,500 | — | — |
| 2026-04-17 | $28.66 | $73.27 | 75,300 | — | — |
| 2026-04-16 | $28.35 | $72.48 | 75,800 | — | — |
| 2026-04-15 | $28.59 | $73.09 | 65,800 | — | — |
| 2026-04-14 | $28.78 | $73.58 | 71,300 | — | — |
| 2026-04-13 | $28.96 | $74.04 | 61,900 | — | — |
| 2026-04-10 | $29.30 | $74.91 | 71,700 | — | — |
| 2026-04-09 | $29.61 | $75.70 | 104,100 | — | — |
| 2026-04-08 | $28.99 | $74.11 | 75,500 | — | — |
| 2026-04-07 | $28.51 | $72.89 | 59,700 | — | — |
| 2026-04-06 | $28.51 | $72.89 | 36,600 | — | — |
| 2026-04-02 | $28.36 | $72.50 | 68,600 | — | — |
| 2026-04-01 | $28.41 | $72.63 | 58,300 | — | — |
| 2026-03-31 | $28.22 | $72.15 | 47,300 | — | — |
| 2026-03-30 | $27.81 | $71.10 | 45,600 | — | — |
| 2026-03-27 | $27.61 | $70.59 | 36,900 | — | — |
| 2026-03-26 | $27.61 | $70.59 | 43,900 | — | — |
| 2026-03-25 | $27.63 | $70.64 | 26,700 | — | — |
| 2026-03-24 | $27.61 | $70.59 | 88,300 | — | — |
| 2026-03-23 | $27.38 | $70.00 | 77,500 | — | — |
| 2026-03-20 | $26.70 | $68.26 | 70,500 | — | — |
| 2026-03-19 | $27.01 | $69.05 | 37,700 | — | — |
| 2026-03-18 | $26.28 | $67.19 | 52,900 | — | — |
| 2026-03-17 | $26.81 | $68.54 | 35,800 | — | — |
| 2026-03-16 | $26.97 | $68.95 | 51,000 | — | — |
| 2026-03-13 | $26.65 | $68.13 | 35,200 | — | — |
| 2026-03-12 | $26.64 | $68.11 | 43,300 | — | — |
| 2026-03-11 | $26.68 | $68.21 | 27,100 | — | — |
| 2026-03-10 | $26.81 | $68.54 | 33,600 | — | — |
| 2026-03-09 | $26.67 | $68.18 | 49,000 | — | — |
| 2026-03-06 | $26.64 | $68.11 | 42,700 | — | — |
| 2026-03-05 | $26.90 | $68.77 | 32,700 | — | — |
| 2026-03-04 | $27.29 | $69.77 | 37,500 | — | — |
| 2026-03-03 | $26.96 | $68.93 | 43,400 | — | — |
| 2026-03-02 | $27.21 | $69.56 | 41,900 | — | — |
| 2026-02-27 | $27.01 | $69.05 | 40,200 | — | — |
| 2026-02-26 | $27.76 | $70.36 | 46,600 | — | — |
| 2026-02-25 | $27.76 | $70.36 | 68,600 | — | — |
| 2026-02-24 | $27.51 | $69.72 | 34,700 | — | — |
| 2026-02-23 | $27.28 | $69.14 | 56,300 | — | — |
| 2026-02-20 | $27.85 | $70.58 | 19,300 | — | — |
| 2026-02-19 | $27.89 | $70.69 | 23,400 | — | — |
| 2026-02-18 | $27.81 | $70.48 | 29,400 | — | — |
| 2026-02-17 | $27.96 | $70.86 | 40,300 | — | — |
| 2026-02-13 | $27.77 | $70.38 | 40,300 | — | — |
| 2026-02-12 | $27.30 | $69.19 | 42,600 | — | — |
| 2026-02-11 | $27.39 | $69.42 | 39,000 | — | — |
| 2026-02-10 | $27.52 | $69.75 | 31,100 | — | — |
| 2026-02-09 | $27.72 | $70.26 | 44,300 | — | — |
| 2026-02-06 | $27.95 | $70.84 | 61,600 | — | — |
| 2026-02-05 | $27.64 | $70.05 | 30,200 | — | — |
| 2026-02-04 | $27.49 | $69.67 | 57,900 | — | — |
| 2026-02-03 | $27.41 | $69.47 | 76,500 | — | — |
| 2026-02-02 | $26.79 | $67.90 | 42,000 | — | — |
| 2026-01-30 | $26.10 | $66.15 | 39,000 | — | — |
| 2026-01-29 | $25.74 | $65.24 | 20,000 | — | — |
| 2026-01-28 | $25.06 | $63.51 | 67,700 | — | — |
| 2026-01-27 | $25.20 | $63.87 | 13,700 | — | — |
| 2026-01-26 | $25.22 | $63.92 | 31,000 | — | — |
| 2026-01-23 | $24.27 | $61.51 | 23,500 | — | — |
| 2026-01-22 | $24.47 | $62.02 | 28,300 | — | — |
| 2026-01-21 | $24.48 | $62.04 | 34,800 | — | — |
| 2026-01-20 | $23.51 | $59.59 | 12,000 | — | — |
| 2026-01-16 | $23.55 | $59.69 | 23,200 | — | — |
| 2026-01-15 | $23.65 | $59.94 | 27,700 | — | — |
| 2026-01-14 | $23.19 | $58.77 | 30,900 | — | — |
| 2026-01-13 | $23.04 | $58.39 | 24,400 | — | — |
| 2026-01-12 | $23.04 | $58.39 | 18,200 | — | — |
| 2026-01-09 | $23.16 | $58.70 | 28,600 | — | — |
| 2026-01-08 | $23.44 | $59.41 | 21,100 | — | — |
| 2026-01-07 | $22.95 | $58.17 | 22,200 | — | — |
| 2026-01-06 | $23.02 | $58.34 | 41,900 | — | — |
| 2026-01-05 | $23.02 | $58.34 | 21,500 | — | — |
| 2026-01-02 | $22.74 | $57.63 | 20,000 | — | — |