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
- 2000-06-28 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 | — | — | — | $31.46 | 34,039 |
| 2026-09-03 | — | — | — | $31.51 | 30,444 |
| 2026-09-02 | — | — | — | $30.61 | 29,947 |
| 2026-09-01 | — | — | — | $30.94 | 48,291 |
| 2026-08-31 | — | — | — | $31.67 | 30,570 |
| 2026-08-28 | — | — | — | $31.75 | 44,307 |
| 2026-08-27 | $31.54 | $62.59 | 466,200 | $31.54 | 19,231 |
| 2026-08-26 | $31.71 | $62.93 | 536,800 | $31.40 | 26,801 |
| 2026-08-25 | $31.40 | $62.31 | 740,600 | $31.90 | 27,148 |
| 2026-08-24 | $31.58 | $62.67 | 510,200 | $31.97 | 24,201 |
| 2026-08-21 | $31.65 | $62.81 | 752,400 | $31.61 | 27,208 |
| 2026-08-20 | $31.58 | $62.67 | 576,300 | $31.70 | 25,485 |
| 2026-08-19 | $31.94 | $63.38 | 825,400 | $32.54 | 29,035 |
| 2026-08-18 | $32.50 | $64.49 | 1,181,600 | $32.68 | 47,216 |
| 2026-08-17 | $32.61 | $64.71 | 1,349,400 | $31.91 | 75,711 |
| 2026-08-14 | $32.07 | $63.64 | 888,100 | $31.75 | 40,282 |
| 2026-08-13 | $32.36 | $63.57 | 499,600 | $32.15 | 35,060 |
| 2026-08-12 | $32.04 | $62.95 | 642,700 | $31.88 | 34,810 |
| 2026-08-11 | $31.73 | $62.34 | 786,800 | $31.66 | 19,155 |
| 2026-08-10 | $31.54 | $61.96 | 603,000 | $31.39 | 30,969 |
| 2026-08-07 | $31.51 | $61.90 | 520,100 | $31.42 | 20,197 |
| 2026-08-06 | $31.60 | $62.08 | 511,400 | $31.91 | 24,403 |
| 2026-08-05 | $31.76 | $62.40 | 697,900 | $31.90 | 50,513 |
| 2026-08-04 | $32.07 | $63.01 | 873,200 | $32.03 | 35,823 |
| 2026-08-03 | $31.91 | $62.69 | 911,100 | $31.35 | 73,273 |
| 2026-07-31 | $31.51 | $61.90 | 1,059,900 | $30.56 | 63,574 |
| 2026-07-30 | $30.63 | $60.18 | 1,016,800 | $30.04 | 82,779 |
| 2026-07-29 | $29.84 | $58.62 | 1,213,200 | $30.00 | 98,425 |
| 2026-07-28 | $29.95 | $58.84 | 999,100 | $30.12 | 58,758 |
| 2026-07-27 | $29.64 | $58.23 | 1,107,500 | $30.18 | 76,051 |
| 2026-07-24 | $30.14 | $59.21 | 558,900 | $30.02 | 23,813 |
| 2026-07-23 | $29.99 | $58.92 | 758,500 | $29.79 | 45,688 |
| 2026-07-22 | $30.18 | $59.29 | 917,100 | $30.53 | 53,683 |
| 2026-07-21 | $30.53 | $59.98 | 550,500 | $30.25 | 26,331 |
| 2026-07-20 | $30.49 | $59.90 | 552,400 | $30.60 | 21,775 |
| 2026-07-17 | $30.75 | $60.41 | 745,200 | — | — |
| 2026-07-16 | $31.16 | $61.22 | 721,100 | — | — |
| 2026-07-15 | $30.28 | $59.49 | 602,000 | — | — |
| 2026-07-14 | $30.09 | $59.12 | 792,500 | — | — |
| 2026-07-13 | $30.19 | $59.31 | 560,700 | — | — |
| 2026-07-10 | $30.19 | $59.31 | 430,400 | — | — |
| 2026-07-09 | $30.03 | $59.00 | 439,500 | — | — |
| 2026-07-08 | $29.58 | $58.11 | 857,000 | — | — |
| 2026-07-07 | $30.23 | $59.39 | 986,700 | — | — |
| 2026-07-06 | $30.24 | $59.41 | 612,000 | — | — |
| 2026-07-02 | $30.22 | $59.37 | 658,800 | — | — |
| 2026-07-01 | $30.86 | $60.63 | 627,500 | — | — |
| 2026-06-30 | $30.45 | $59.82 | 682,600 | — | — |
| 2026-06-29 | $30.91 | $60.73 | 722,000 | — | — |
| 2026-06-26 | $31.33 | $61.55 | 3,240,600 | — | — |
| 2026-06-25 | $30.83 | $60.57 | 840,800 | — | — |
| 2026-06-24 | $30.60 | $60.12 | 2,422,200 | — | — |
| 2026-06-23 | $30.23 | $59.39 | 1,166,800 | — | — |
| 2026-06-22 | $29.75 | $58.45 | 681,600 | — | — |
| 2026-06-18 | $29.60 | $58.15 | 1,404,000 | — | — |
| 2026-06-17 | $29.39 | $57.74 | 1,032,200 | — | — |
| 2026-06-16 | $29.90 | $58.74 | 803,700 | — | — |
| 2026-06-15 | $29.79 | $58.53 | 723,900 | — | — |
| 2026-06-12 | $30.45 | $59.82 | 557,500 | — | — |
| 2026-06-11 | $30.10 | $59.13 | 818,800 | — | — |
| 2026-06-10 | $29.67 | $58.29 | 524,800 | — | — |
| 2026-06-09 | $29.37 | $57.70 | 567,800 | — | — |
| 2026-06-08 | $29.14 | $57.25 | 482,500 | — | — |
| 2026-06-05 | $28.83 | $56.64 | 829,000 | — | — |
| 2026-06-04 | $28.60 | $56.19 | 1,348,200 | — | — |
| 2026-06-03 | $28.25 | $55.50 | 666,900 | — | — |
| 2026-06-02 | $29.12 | $57.21 | 524,100 | — | — |
| 2026-06-01 | $28.59 | $56.17 | 714,300 | — | — |
| 2026-05-29 | $29.09 | $57.15 | 567,300 | — | — |
| 2026-05-28 | $29.07 | $57.11 | 486,700 | — | — |
| 2026-05-27 | $29.01 | $56.99 | 559,700 | — | — |
| 2026-05-26 | $29.22 | $57.41 | 853,700 | — | — |
| 2026-05-22 | $28.78 | $56.54 | 720,400 | — | — |
| 2026-05-21 | $28.97 | $56.91 | 569,900 | — | — |
| 2026-05-20 | $28.83 | $56.64 | 731,600 | — | — |
| 2026-05-19 | $27.99 | $54.99 | 405,600 | — | — |
| 2026-05-18 | $28.09 | $55.19 | 436,700 | — | — |
| 2026-05-15 | $27.68 | $54.38 | 685,500 | — | — |
| 2026-05-14 | $28.39 | $55.14 | 484,500 | — | — |
| 2026-05-13 | $28.38 | $55.12 | 896,600 | — | — |
| 2026-05-12 | $28.29 | $54.95 | 635,600 | — | — |
| 2026-05-11 | $28.56 | $55.47 | 896,900 | — | — |
| 2026-05-08 | $28.93 | $56.19 | 626,800 | — | — |
| 2026-05-07 | $28.88 | $56.09 | 700,700 | — | — |
| 2026-05-06 | $28.85 | $56.03 | 811,300 | — | — |
| 2026-05-05 | $28.70 | $55.74 | 647,600 | — | — |
| 2026-05-04 | $28.39 | $55.14 | 1,062,600 | — | — |
| 2026-05-01 | $28.71 | $55.76 | 1,538,800 | — | — |
| 2026-04-30 | $28.53 | $55.41 | 2,455,100 | — | — |
| 2026-04-29 | $31.34 | $60.87 | 639,300 | — | — |
| 2026-04-28 | $31.82 | $61.80 | 425,400 | — | — |
| 2026-04-27 | $31.76 | $61.69 | 496,200 | — | — |
| 2026-04-24 | $31.28 | $60.75 | 665,400 | — | — |
| 2026-04-23 | $31.72 | $61.61 | 358,000 | — | — |
| 2026-04-22 | $31.27 | $60.73 | 571,700 | — | — |
| 2026-04-21 | $31.41 | $61.01 | 967,800 | — | — |
| 2026-04-20 | $32.51 | $63.14 | 450,000 | — | — |
| 2026-04-17 | $32.33 | $62.79 | 724,400 | — | — |
| 2026-04-16 | $31.62 | $61.41 | 705,300 | — | — |
| 2026-04-15 | $31.59 | $61.36 | 451,700 | — | — |
| 2026-04-14 | $31.70 | $61.57 | 568,700 | — | — |
| 2026-04-13 | $31.66 | $61.49 | 683,800 | — | — |
| 2026-04-10 | $31.82 | $61.80 | 727,600 | — | — |
| 2026-04-09 | $32.26 | $62.66 | 659,700 | — | — |
| 2026-04-08 | $31.64 | $61.45 | 720,300 | — | — |
| 2026-04-07 | $30.62 | $59.47 | 752,800 | — | — |
| 2026-04-06 | $30.75 | $59.72 | 599,500 | — | — |
| 2026-04-02 | $30.25 | $58.75 | 975,700 | — | — |
| 2026-04-01 | $30.25 | $58.75 | 840,600 | — | — |
| 2026-03-31 | $30.00 | $58.27 | 1,201,500 | — | — |
| 2026-03-30 | $29.26 | $56.83 | 550,500 | — | — |
| 2026-03-27 | $29.25 | $56.81 | 541,400 | — | — |
| 2026-03-26 | $29.63 | $57.55 | 693,600 | — | — |
| 2026-03-25 | $29.77 | $57.82 | 689,200 | — | — |
| 2026-03-24 | $30.04 | $58.35 | 1,049,600 | — | — |
| 2026-03-23 | $29.56 | $57.41 | 929,800 | — | — |
| 2026-03-20 | $28.80 | $55.94 | 1,896,600 | — | — |
| 2026-03-19 | $28.89 | $56.11 | 870,000 | — | — |
| 2026-03-18 | $28.53 | $55.41 | 980,300 | — | — |
| 2026-03-17 | $28.70 | $55.74 | 587,000 | — | — |
| 2026-03-16 | $28.78 | $55.90 | 729,600 | — | — |
| 2026-03-13 | $28.66 | $55.67 | 789,400 | — | — |
| 2026-03-12 | $28.76 | $55.86 | 742,900 | — | — |
| 2026-03-11 | $28.57 | $55.49 | 689,800 | — | — |
| 2026-03-10 | $28.98 | $56.29 | 1,052,500 | — | — |
| 2026-03-09 | $29.12 | $56.56 | 1,251,400 | — | — |
| 2026-03-06 | $28.98 | $56.29 | 667,900 | — | — |
| 2026-03-05 | $29.62 | $57.53 | 697,900 | — | — |
| 2026-03-04 | $30.08 | $58.42 | 634,600 | — | — |
| 2026-03-03 | $29.83 | $57.94 | 846,100 | — | — |
| 2026-03-02 | $30.23 | $58.71 | 938,400 | — | — |
| 2026-02-27 | $29.74 | $57.76 | 1,239,200 | — | — |
| 2026-02-26 | $31.05 | $60.31 | 905,600 | — | — |
| 2026-02-25 | $31.19 | $60.58 | 1,183,900 | — | — |
| 2026-02-24 | $30.76 | $59.74 | 853,700 | — | — |
| 2026-02-23 | $30.66 | $59.55 | 1,024,700 | — | — |
| 2026-02-20 | $31.78 | $61.72 | 759,700 | — | — |
| 2026-02-19 | $30.89 | $60.00 | 517,800 | — | — |
| 2026-02-18 | $30.88 | $59.98 | 956,300 | — | — |
| 2026-02-17 | $30.59 | $59.41 | 603,600 | — | — |
| 2026-02-13 | $30.68 | $59.59 | 628,500 | — | — |
| 2026-02-12 | $30.50 | $58.61 | 649,300 | — | — |
| 2026-02-11 | $31.02 | $59.61 | 753,800 | — | — |
| 2026-02-10 | $31.32 | $60.19 | 569,200 | — | — |
| 2026-02-09 | $31.61 | $60.74 | 825,100 | — | — |
| 2026-02-06 | $31.57 | $60.67 | 1,268,100 | — | — |
| 2026-02-05 | $30.98 | $59.53 | 1,158,100 | — | — |
| 2026-02-04 | $30.52 | $58.65 | 1,318,300 | — | — |
| 2026-02-03 | $29.40 | $56.50 | 1,171,000 | — | — |
| 2026-02-02 | $29.00 | $55.73 | 1,040,700 | — | — |
| 2026-01-30 | $28.35 | $54.48 | 1,245,200 | — | — |
| 2026-01-29 | $28.93 | $55.59 | 1,140,900 | — | — |
| 2026-01-28 | $28.18 | $54.15 | 924,600 | — | — |
| 2026-01-27 | $28.38 | $54.54 | 564,400 | — | — |
| 2026-01-26 | $28.31 | $54.40 | 532,700 | — | — |
| 2026-01-23 | $28.26 | $54.31 | 691,900 | — | — |
| 2026-01-22 | $29.29 | $56.29 | 1,018,100 | — | — |
| 2026-01-21 | $28.84 | $55.42 | 770,800 | — | — |
| 2026-01-20 | $27.42 | $52.69 | 749,800 | — | — |
| 2026-01-16 | $27.48 | $52.81 | 513,200 | — | — |
| 2026-01-15 | $27.39 | $52.64 | 671,300 | — | — |
| 2026-01-14 | $26.79 | $51.48 | 447,300 | — | — |
| 2026-01-13 | $26.70 | $51.31 | 614,200 | — | — |
| 2026-01-12 | $26.86 | $51.62 | 598,000 | — | — |
| 2026-01-09 | $27.26 | $52.39 | 471,500 | — | — |
| 2026-01-08 | $27.41 | $52.67 | 527,800 | — | — |
| 2026-01-07 | $26.56 | $51.04 | 493,200 | — | — |
| 2026-01-06 | $26.95 | $51.79 | 762,000 | — | — |
| 2026-01-05 | $26.85 | $51.60 | 814,300 | — | — |
| 2026-01-02 | $26.40 | $50.73 | 707,700 | — | — |