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
- 2004-07-12 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 | — | — | — | $31.70 | 8,254 |
| 2026-09-03 | — | — | — | $31.90 | 3,596 |
| 2026-09-02 | — | — | — | $31.35 | 13,503 |
| 2026-09-01 | — | — | — | $31.68 | 3,847 |
| 2026-08-31 | — | — | — | $31.92 | 4,180 |
| 2026-08-28 | — | — | — | $32.12 | 2,748 |
| 2026-08-27 | $31.86 | $31.86 | 69,100 | $31.75 | 6,069 |
| 2026-08-26 | $31.75 | $31.75 | 58,700 | $32.18 | 2,863 |
| 2026-08-25 | $31.80 | $31.80 | 60,000 | $32.07 | 2,788 |
| 2026-08-24 | $32.15 | $32.15 | 34,200 | $32.45 | 1,132 |
| 2026-08-21 | $32.08 | $32.08 | 47,700 | $32.69 | 2,263 |
| 2026-08-20 | $32.15 | $32.15 | 35,200 | $32.16 | 1,755 |
| 2026-08-19 | $32.06 | $32.06 | 43,600 | $32.98 | 981 |
| 2026-08-18 | $32.70 | $32.70 | 70,100 | $32.98 | 4,050 |
| 2026-08-17 | $32.65 | $32.65 | 51,600 | $32.90 | 2,635 |
| 2026-08-14 | $32.88 | $32.88 | 55,200 | $33.15 | 4,478 |
| 2026-08-13 | $32.88 | $32.88 | 105,200 | $32.92 | 4,873 |
| 2026-08-12 | $32.83 | $32.83 | 55,000 | $32.98 | 3,925 |
| 2026-08-11 | $32.67 | $32.67 | 41,300 | $32.57 | 2,621 |
| 2026-08-10 | $32.33 | $32.33 | 55,800 | $32.62 | 2,983 |
| 2026-08-07 | $32.60 | $32.60 | 42,500 | $32.78 | 768 |
| 2026-08-06 | $32.60 | $32.60 | 38,900 | $32.87 | 1,610 |
| 2026-08-05 | $32.71 | $32.71 | 64,000 | $32.66 | 4,899 |
| 2026-08-04 | $32.75 | $32.75 | 71,900 | $32.88 | 3,859 |
| 2026-08-03 | $32.73 | $32.73 | 106,300 | $33.13 | 4,428 |
| 2026-07-31 | $32.61 | $32.61 | 141,100 | $32.90 | 8,345 |
| 2026-07-30 | $32.86 | $32.86 | 154,900 | $33.17 | 6,343 |
| 2026-07-29 | $32.71 | $32.71 | 137,600 | $32.70 | 4,673 |
| 2026-07-28 | $32.61 | $32.61 | 169,200 | $32.44 | 4,591 |
| 2026-07-27 | $32.16 | $32.16 | 186,600 | $32.95 | 6,683 |
| 2026-07-24 | $31.86 | $31.86 | 98,000 | $32.40 | 6,759 |
| 2026-07-23 | $31.86 | $31.86 | 96,900 | $31.68 | 3,293 |
| 2026-07-22 | $31.80 | $31.80 | 112,200 | $32.51 | 4,331 |
| 2026-07-21 | $32.35 | $32.35 | 84,700 | $32.37 | 1,956 |
| 2026-07-20 | $32.18 | $32.18 | 95,900 | $32.45 | 3,551 |
| 2026-07-17 | $32.23 | $32.23 | 107,800 | — | — |
| 2026-07-16 | $32.74 | $32.74 | 209,100 | — | — |
| 2026-07-15 | $32.16 | $32.16 | 176,200 | — | — |
| 2026-07-14 | $32.11 | $32.11 | 135,700 | — | — |
| 2026-07-13 | $32.29 | $32.29 | 255,300 | — | — |
| 2026-07-10 | $32.12 | $32.12 | 249,900 | — | — |
| 2026-07-09 | $32.12 | $32.12 | 62,400 | — | — |
| 2026-07-08 | $32.14 | $32.14 | 129,200 | — | — |
| 2026-07-07 | $32.34 | $32.34 | 153,300 | — | — |
| 2026-07-06 | $32.78 | $32.78 | 112,700 | — | — |
| 2026-07-02 | $32.96 | $32.96 | 102,300 | — | — |
| 2026-07-01 | $33.51 | $33.51 | 121,200 | — | — |
| 2026-06-30 | $33.03 | $33.03 | 129,800 | — | — |
| 2026-06-29 | $32.69 | $32.69 | 234,100 | — | — |
| 2026-06-26 | $32.70 | $32.70 | 1,146,900 | — | — |
| 2026-06-25 | $32.71 | $32.71 | 137,600 | — | — |
| 2026-06-24 | $32.50 | $32.50 | 262,300 | — | — |
| 2026-06-23 | $32.70 | $32.70 | 204,200 | — | — |
| 2026-06-22 | $32.05 | $32.05 | 81,500 | — | — |
| 2026-06-18 | $31.96 | $31.96 | 99,900 | — | — |
| 2026-06-17 | $31.75 | $31.75 | 98,700 | — | — |
| 2026-06-16 | $32.10 | $32.10 | 72,700 | — | — |
| 2026-06-15 | $32.01 | $32.01 | 68,100 | — | — |
| 2026-06-12 | $32.51 | $32.51 | 78,100 | — | — |
| 2026-06-11 | $31.94 | $31.94 | 121,600 | — | — |
| 2026-06-10 | $31.89 | $31.89 | 97,400 | — | — |
| 2026-06-09 | $31.81 | $31.81 | 132,100 | — | — |
| 2026-06-08 | $31.36 | $31.36 | 97,500 | — | — |
| 2026-06-05 | $31.17 | $31.17 | 171,900 | — | — |
| 2026-06-04 | $30.88 | $30.88 | 81,300 | — | — |
| 2026-06-03 | $30.50 | $30.50 | 66,900 | — | — |
| 2026-06-02 | $31.03 | $31.03 | 76,200 | — | — |
| 2026-06-01 | $30.66 | $30.66 | 52,200 | — | — |
| 2026-05-29 | $30.78 | $30.78 | 96,500 | — | — |
| 2026-05-28 | $30.77 | $30.77 | 71,200 | — | — |
| 2026-05-27 | $30.71 | $30.71 | 82,100 | — | — |
| 2026-05-26 | $30.46 | $30.46 | 170,100 | — | — |
| 2026-05-22 | $29.91 | $29.91 | 145,500 | — | — |
| 2026-05-21 | $29.97 | $29.97 | 107,700 | — | — |
| 2026-05-20 | $29.95 | $29.95 | 37,500 | — | — |
| 2026-05-19 | $29.51 | $29.51 | 62,300 | — | — |
| 2026-05-18 | $29.56 | $29.56 | 116,200 | — | — |
| 2026-05-15 | $29.09 | $29.09 | 45,000 | — | — |
| 2026-05-14 | $29.39 | $29.39 | 62,900 | — | — |
| 2026-05-13 | $29.20 | $29.20 | 49,800 | — | — |
| 2026-05-12 | $29.26 | $29.26 | 63,400 | — | — |
| 2026-05-11 | $29.45 | $29.45 | 47,300 | — | — |
| 2026-05-08 | $30.09 | $30.09 | 61,700 | — | — |
| 2026-05-07 | $29.91 | $29.91 | 80,700 | — | — |
| 2026-05-06 | $29.76 | $29.76 | 91,600 | — | — |
| 2026-05-05 | $29.44 | $29.44 | 90,700 | — | — |
| 2026-05-04 | $29.26 | $29.26 | 61,700 | — | — |
| 2026-05-01 | $29.87 | $29.87 | 66,200 | — | — |
| 2026-04-30 | $29.64 | $29.64 | 60,600 | — | — |
| 2026-04-29 | $29.45 | $29.45 | 145,500 | — | — |
| 2026-04-28 | $30.40 | $30.40 | 212,400 | — | — |
| 2026-04-27 | $30.41 | $30.41 | 41,300 | — | — |
| 2026-04-24 | $30.15 | $30.15 | 37,500 | — | — |
| 2026-04-23 | $30.41 | $30.41 | 41,500 | — | — |
| 2026-04-22 | $30.31 | $30.31 | 53,200 | — | — |
| 2026-04-21 | $29.93 | $29.93 | 60,500 | — | — |
| 2026-04-20 | $30.35 | $30.35 | 87,000 | — | — |
| 2026-04-17 | $29.89 | $29.89 | 116,900 | — | — |
| 2026-04-16 | $29.28 | $29.28 | 54,900 | — | — |
| 2026-04-15 | $29.57 | $29.57 | 61,700 | — | — |
| 2026-04-14 | $29.54 | $29.54 | 52,500 | — | — |
| 2026-04-13 | $29.66 | $29.66 | 53,400 | — | — |
| 2026-04-10 | $29.76 | $29.76 | 65,400 | — | — |
| 2026-04-09 | $30.00 | $30.00 | 94,800 | — | — |
| 2026-04-08 | $29.60 | $29.60 | 107,000 | — | — |
| 2026-04-07 | $28.78 | $28.78 | 38,400 | — | — |
| 2026-04-06 | $28.85 | $28.85 | 46,700 | — | — |
| 2026-04-02 | $28.80 | $28.80 | 31,400 | — | — |
| 2026-04-01 | $28.71 | $28.71 | 54,600 | — | — |
| 2026-03-31 | $28.50 | $28.50 | 92,500 | — | — |
| 2026-03-30 | $27.96 | $27.96 | 130,200 | — | — |
| 2026-03-27 | $27.90 | $27.90 | 56,600 | — | — |
| 2026-03-26 | $27.90 | $27.90 | 53,000 | — | — |
| 2026-03-25 | $27.95 | $27.95 | 67,500 | — | — |
| 2026-03-24 | $27.61 | $27.61 | 193,100 | — | — |
| 2026-03-23 | $27.55 | $27.55 | 127,900 | — | — |
| 2026-03-20 | $27.00 | $27.00 | 176,700 | — | — |
| 2026-03-19 | $27.19 | $27.19 | 146,500 | — | — |
| 2026-03-18 | $26.66 | $26.66 | 137,200 | — | — |
| 2026-03-17 | $26.97 | $26.97 | 54,300 | — | — |
| 2026-03-16 | $27.45 | $27.45 | 127,400 | — | — |
| 2026-03-13 | $27.47 | $27.47 | 71,800 | — | — |
| 2026-03-12 | $27.66 | $27.66 | 129,700 | — | — |
| 2026-03-11 | $27.53 | $27.53 | 92,400 | — | — |
| 2026-03-10 | $28.04 | $28.04 | 155,300 | — | — |
| 2026-03-09 | $28.09 | $28.09 | 150,100 | — | — |
| 2026-03-06 | $28.10 | $28.10 | 96,600 | — | — |
| 2026-03-05 | $28.59 | $28.59 | 67,300 | — | — |
| 2026-03-04 | $29.00 | $29.00 | 81,300 | — | — |
| 2026-03-03 | $28.81 | $28.81 | 91,300 | — | — |
| 2026-03-02 | $28.96 | $28.96 | 66,300 | — | — |
| 2026-02-27 | $28.88 | $28.88 | 60,800 | — | — |
| 2026-02-26 | $29.87 | $29.87 | 52,800 | — | — |
| 2026-02-25 | $29.79 | $29.79 | 108,300 | — | — |
| 2026-02-24 | $29.55 | $29.55 | 104,500 | — | — |
| 2026-02-23 | $29.67 | $29.67 | 104,600 | — | — |
| 2026-02-20 | $29.80 | $29.80 | 66,800 | — | — |
| 2026-02-19 | $29.53 | $29.53 | 52,800 | — | — |
| 2026-02-18 | $29.64 | $29.64 | 65,000 | — | — |
| 2026-02-17 | $30.06 | $30.06 | 79,700 | — | — |
| 2026-02-13 | $30.00 | $30.00 | 42,800 | — | — |
| 2026-02-12 | $30.04 | $30.04 | 70,500 | — | — |
| 2026-02-11 | $30.17 | $30.17 | 53,600 | — | — |
| 2026-02-10 | $30.50 | $30.50 | 74,000 | — | — |
| 2026-02-09 | $30.73 | $30.73 | 145,800 | — | — |
| 2026-02-06 | $30.51 | $30.51 | 68,700 | — | — |
| 2026-02-05 | $30.25 | $30.25 | 110,700 | — | — |
| 2026-02-04 | $30.50 | $30.50 | 83,000 | — | — |
| 2026-02-03 | $30.41 | $30.41 | 114,000 | — | — |
| 2026-02-02 | $30.01 | $30.01 | 76,300 | — | — |
| 2026-01-30 | $29.10 | $29.10 | 98,800 | — | — |
| 2026-01-29 | $27.59 | $27.59 | 61,300 | — | — |
| 2026-01-28 | $27.36 | $27.36 | 15,000 | — | — |
| 2026-01-27 | $27.56 | $27.56 | 17,100 | — | — |
| 2026-01-26 | $27.39 | $27.39 | 29,400 | — | — |
| 2026-01-23 | $27.58 | $27.58 | 38,800 | — | — |
| 2026-01-22 | $27.61 | $27.61 | 45,300 | — | — |
| 2026-01-21 | $27.26 | $27.26 | 75,200 | — | — |
| 2026-01-20 | $26.55 | $26.55 | 49,100 | — | — |
| 2026-01-16 | $26.50 | $26.50 | 60,100 | — | — |
| 2026-01-15 | $26.57 | $26.57 | 56,000 | — | — |
| 2026-01-14 | $26.43 | $26.43 | 69,400 | — | — |
| 2026-01-13 | $26.41 | $26.41 | 41,400 | — | — |
| 2026-01-12 | $26.34 | $26.34 | 51,300 | — | — |
| 2026-01-09 | $26.90 | $26.90 | 45,200 | — | — |
| 2026-01-08 | $26.82 | $26.82 | 38,800 | — | — |
| 2026-01-07 | $26.36 | $26.36 | 305,900 | — | — |
| 2026-01-06 | $26.55 | $26.55 | 72,200 | — | — |
| 2026-01-05 | $26.42 | $26.42 | 72,800 | — | — |
| 2026-01-02 | $26.19 | $26.19 | 43,800 | — | — |