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
- 2005-11-10 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 | — | — | — | $30.66 | 565 |
| 2026-09-03 | — | — | — | $30.71 | 778 |
| 2026-09-02 | — | — | — | $30.28 | 1,079 |
| 2026-09-01 | — | — | — | $30.13 | 1,603 |
| 2026-08-31 | — | — | — | $30.00 | 611 |
| 2026-08-28 | — | — | — | $30.12 | 1,936 |
| 2026-08-27 | $29.98 | $33.18 | 53,500 | $30.19 | 2,196 |
| 2026-08-26 | $30.19 | $33.41 | 120,300 | $29.73 | 1,865 |
| 2026-08-25 | $29.97 | $33.17 | 53,900 | $30.08 | 2,336 |
| 2026-08-24 | $30.12 | $33.33 | 72,900 | $30.33 | 2,203 |
| 2026-08-21 | $30.00 | $33.20 | 72,500 | $29.93 | 2,490 |
| 2026-08-20 | $30.07 | $33.28 | 49,400 | $30.19 | 1,428 |
| 2026-08-19 | $30.43 | $33.68 | 75,300 | $31.35 | 6,972 |
| 2026-08-18 | $31.10 | $34.42 | 65,000 | $30.81 | 4,553 |
| 2026-08-17 | $30.60 | $33.86 | 55,600 | $31.13 | 5,149 |
| 2026-08-14 | $31.07 | $34.39 | 45,000 | $31.30 | 4,051 |
| 2026-08-13 | $31.06 | $34.37 | 88,500 | $31.37 | 3,223 |
| 2026-08-12 | $31.19 | $34.52 | 50,900 | $31.10 | 1,561 |
| 2026-08-11 | $31.25 | $34.58 | 58,200 | $30.60 | 2,546 |
| 2026-08-10 | $30.39 | $33.63 | 59,700 | $30.25 | 2,779 |
| 2026-08-07 | $30.52 | $33.78 | 51,700 | $30.37 | 1,142 |
| 2026-08-06 | $30.70 | $33.98 | 28,300 | $30.76 | 1,232 |
| 2026-08-05 | $30.71 | $33.99 | 46,300 | $30.83 | 3,116 |
| 2026-08-04 | $30.96 | $34.26 | 47,800 | $30.47 | 4,253 |
| 2026-08-03 | $30.50 | $33.75 | 64,200 | $30.05 | 3,228 |
| 2026-07-31 | $30.18 | $33.40 | 52,700 | $29.62 | 2,035 |
| 2026-07-30 | $30.21 | $33.43 | 89,000 | $30.65 | 2,797 |
| 2026-07-29 | $30.75 | $34.03 | 51,700 | $30.77 | 4,860 |
| 2026-07-28 | $30.75 | $34.03 | 76,000 | $31.16 | 1,957 |
| 2026-07-27 | $30.57 | $33.83 | 63,800 | $31.98 | 3,927 |
| 2026-07-24 | $31.70 | $35.08 | 72,900 | $32.49 | 2,291 |
| 2026-07-23 | $33.13 | $36.66 | 49,200 | $33.31 | 2,720 |
| 2026-07-22 | $33.30 | $36.85 | 35,400 | $33.34 | 1,125 |
| 2026-07-21 | $33.94 | $37.56 | 39,500 | $33.84 | 1,107 |
| 2026-07-20 | $33.89 | $37.51 | 40,600 | $33.65 | 1,248 |
| 2026-07-17 | $33.97 | $37.59 | 39,900 | — | — |
| 2026-07-16 | $34.79 | $38.50 | 28,600 | — | — |
| 2026-07-15 | $33.99 | $37.62 | 31,100 | — | — |
| 2026-07-14 | $33.54 | $37.12 | 29,200 | — | — |
| 2026-07-13 | $33.70 | $37.30 | 49,200 | — | — |
| 2026-07-10 | $33.34 | $36.90 | 45,300 | — | — |
| 2026-07-09 | $33.44 | $37.01 | 45,800 | — | — |
| 2026-07-08 | $33.03 | $36.55 | 47,000 | — | — |
| 2026-07-07 | $33.46 | $37.03 | 34,900 | — | — |
| 2026-07-06 | $33.36 | $36.92 | 36,900 | — | — |
| 2026-07-02 | $33.46 | $37.03 | 63,100 | — | — |
| 2026-07-01 | $33.84 | $37.45 | 67,200 | — | — |
| 2026-06-30 | $32.90 | $36.41 | 66,600 | — | — |
| 2026-06-29 | $32.70 | $36.19 | 110,700 | — | — |
| 2026-06-26 | $32.67 | $36.16 | 265,600 | — | — |
| 2026-06-25 | $31.81 | $35.20 | 63,000 | — | — |
| 2026-06-24 | $32.62 | $36.10 | 297,600 | — | — |
| 2026-06-23 | $32.34 | $35.79 | 288,700 | — | — |
| 2026-06-22 | $31.58 | $34.95 | 47,600 | — | — |
| 2026-06-18 | $31.55 | $34.92 | 193,000 | — | — |
| 2026-06-17 | $31.43 | $34.78 | 114,100 | — | — |
| 2026-06-16 | $31.71 | $35.09 | 44,100 | — | — |
| 2026-06-15 | $31.87 | $35.27 | 94,600 | — | — |
| 2026-06-12 | $32.21 | $35.65 | 77,700 | — | — |
| 2026-06-11 | $31.92 | $35.33 | 49,600 | — | — |
| 2026-06-10 | $32.31 | $35.43 | 99,500 | — | — |
| 2026-06-09 | $32.28 | $35.39 | 89,500 | — | — |
| 2026-06-08 | $31.82 | $34.89 | 100,900 | — | — |
| 2026-06-05 | $31.77 | $34.83 | 106,200 | — | — |
| 2026-06-04 | $31.39 | $34.42 | 53,600 | — | — |
| 2026-06-03 | $30.61 | $33.56 | 38,200 | — | — |
| 2026-06-02 | $31.20 | $34.21 | 67,400 | — | — |
| 2026-06-01 | $30.72 | $33.68 | 48,900 | — | — |
| 2026-05-29 | $30.80 | $33.77 | 54,200 | — | — |
| 2026-05-28 | $31.05 | $34.04 | 59,800 | — | — |
| 2026-05-27 | $30.84 | $33.81 | 44,200 | — | — |
| 2026-05-26 | $30.77 | $33.74 | 96,900 | — | — |
| 2026-05-22 | $31.01 | $34.00 | 76,800 | — | — |
| 2026-05-21 | $31.17 | $34.18 | 78,100 | — | — |
| 2026-05-20 | $30.65 | $33.61 | 85,800 | — | — |
| 2026-05-19 | $30.54 | $33.48 | 76,900 | — | — |
| 2026-05-18 | $30.18 | $33.09 | 31,100 | — | — |
| 2026-05-15 | $29.85 | $32.73 | 44,100 | — | — |
| 2026-05-14 | $30.42 | $33.35 | 54,600 | — | — |
| 2026-05-13 | $30.36 | $33.29 | 35,300 | — | — |
| 2026-05-12 | $30.45 | $33.39 | 43,900 | — | — |
| 2026-05-11 | $30.47 | $33.41 | 35,300 | — | — |
| 2026-05-08 | $30.94 | $33.92 | 59,800 | — | — |
| 2026-05-07 | $30.48 | $33.42 | 52,600 | — | — |
| 2026-05-06 | $30.10 | $33.00 | 95,200 | — | — |
| 2026-05-05 | $30.09 | $32.99 | 39,600 | — | — |
| 2026-05-04 | $29.48 | $32.32 | 27,200 | — | — |
| 2026-05-01 | $29.99 | $32.88 | 53,300 | — | — |
| 2026-04-30 | $29.98 | $32.87 | 72,000 | — | — |
| 2026-04-29 | $29.35 | $32.18 | 25,100 | — | — |
| 2026-04-28 | $29.74 | $32.61 | 40,300 | — | — |
| 2026-04-27 | $29.56 | $32.41 | 43,500 | — | — |
| 2026-04-24 | $29.43 | $32.27 | 93,100 | — | — |
| 2026-04-23 | $29.01 | $31.81 | 33,100 | — | — |
| 2026-04-22 | $28.79 | $31.57 | 43,000 | — | — |
| 2026-04-21 | $28.75 | $31.52 | 36,600 | — | — |
| 2026-04-20 | $28.68 | $31.45 | 22,000 | — | — |
| 2026-04-17 | $29.16 | $31.97 | 47,500 | — | — |
| 2026-04-16 | $28.32 | $31.05 | 28,900 | — | — |
| 2026-04-15 | $28.23 | $30.95 | 20,800 | — | — |
| 2026-04-14 | $28.34 | $31.07 | 34,200 | — | — |
| 2026-04-13 | $28.66 | $31.42 | 23,900 | — | — |
| 2026-04-10 | $29.04 | $31.84 | 238,900 | — | — |
| 2026-04-09 | $32.67 | $35.82 | 43,900 | — | — |
| 2026-04-08 | $31.04 | $34.03 | 29,400 | — | — |
| 2026-04-07 | $30.23 | $33.14 | 23,400 | — | — |
| 2026-04-06 | $29.99 | $32.88 | 15,900 | — | — |
| 2026-04-02 | $29.73 | $32.60 | 7,800 | — | — |
| 2026-04-01 | $29.60 | $32.45 | 9,700 | — | — |
| 2026-03-31 | $29.73 | $32.60 | 35,600 | — | — |
| 2026-03-30 | $29.62 | $32.48 | 30,700 | — | — |
| 2026-03-27 | $29.06 | $31.86 | 23,500 | — | — |
| 2026-03-26 | $29.22 | $32.04 | 15,700 | — | — |
| 2026-03-25 | $29.08 | $31.88 | 13,800 | — | — |
| 2026-03-24 | $29.28 | $32.10 | 14,200 | — | — |
| 2026-03-23 | $29.61 | $32.47 | 27,500 | — | — |
| 2026-03-20 | $28.82 | $31.60 | 81,600 | — | — |
| 2026-03-19 | $28.65 | $31.41 | 29,800 | — | — |
| 2026-03-18 | $28.38 | $31.12 | 25,300 | — | — |
| 2026-03-17 | $28.82 | $31.60 | 31,000 | — | — |
| 2026-03-16 | $29.00 | $31.80 | 14,000 | — | — |
| 2026-03-13 | $29.01 | $31.81 | 29,300 | — | — |
| 2026-03-12 | $28.91 | $31.70 | 27,300 | — | — |
| 2026-03-11 | $28.90 | $31.36 | 33,000 | — | — |
| 2026-03-10 | $28.75 | $31.19 | 19,900 | — | — |
| 2026-03-09 | $28.70 | $31.14 | 41,100 | — | — |
| 2026-03-06 | $29.03 | $31.50 | 26,800 | — | — |
| 2026-03-05 | $29.20 | $31.68 | 16,000 | — | — |
| 2026-03-04 | $29.78 | $32.31 | 14,500 | — | — |
| 2026-03-03 | $29.68 | $32.20 | 15,700 | — | — |
| 2026-03-02 | $29.78 | $32.31 | 47,000 | — | — |
| 2026-02-27 | $29.40 | $31.90 | 34,700 | — | — |
| 2026-02-26 | $30.04 | $32.59 | 20,000 | — | — |
| 2026-02-25 | $30.43 | $33.02 | 11,700 | — | — |
| 2026-02-24 | $29.54 | $32.05 | 12,100 | — | — |
| 2026-02-23 | $29.70 | $32.23 | 38,200 | — | — |
| 2026-02-20 | $30.24 | $32.81 | 13,300 | — | — |
| 2026-02-19 | $29.93 | $32.48 | 18,200 | — | — |
| 2026-02-18 | $30.44 | $33.03 | 28,500 | — | — |
| 2026-02-17 | $30.55 | $33.15 | 12,700 | — | — |
| 2026-02-13 | $30.66 | $33.27 | 15,700 | — | — |
| 2026-02-12 | $30.56 | $33.16 | 19,000 | — | — |
| 2026-02-11 | $30.30 | $32.88 | 27,400 | — | — |
| 2026-02-10 | $30.44 | $33.03 | 26,400 | — | — |
| 2026-02-09 | $30.51 | $33.10 | 21,900 | — | — |
| 2026-02-06 | $30.54 | $33.14 | 24,500 | — | — |
| 2026-02-05 | $30.79 | $33.41 | 22,300 | — | — |
| 2026-02-04 | $30.26 | $32.83 | 29,600 | — | — |
| 2026-02-03 | $30.00 | $32.55 | 41,300 | — | — |
| 2026-02-02 | $29.39 | $31.89 | 49,800 | — | — |
| 2026-01-30 | $29.18 | $31.66 | 24,300 | — | — |
| 2026-01-29 | $29.06 | $31.53 | 46,100 | — | — |
| 2026-01-28 | $28.57 | $31.00 | 15,900 | — | — |
| 2026-01-27 | $29.45 | $31.95 | 28,300 | — | — |
| 2026-01-26 | $29.55 | $32.06 | 22,000 | — | — |
| 2026-01-23 | $29.18 | $31.66 | 11,500 | — | — |
| 2026-01-22 | $30.09 | $32.65 | 15,700 | — | — |
| 2026-01-21 | $29.83 | $32.37 | 27,900 | — | — |
| 2026-01-20 | $28.60 | $31.03 | 10,600 | — | — |
| 2026-01-16 | $28.95 | $31.41 | 16,600 | — | — |
| 2026-01-15 | $29.18 | $31.66 | 12,200 | — | — |
| 2026-01-14 | $28.85 | $31.30 | 22,200 | — | — |
| 2026-01-13 | $28.60 | $31.03 | 18,300 | — | — |
| 2026-01-12 | $28.57 | $31.00 | 17,400 | — | — |
| 2026-01-09 | $28.68 | $31.12 | 13,700 | — | — |
| 2026-01-08 | $28.82 | $31.27 | 12,700 | — | — |
| 2026-01-07 | $28.19 | $30.59 | 12,900 | — | — |
| 2026-01-06 | $28.30 | $30.71 | 35,200 | — | — |
| 2026-01-05 | $29.11 | $31.59 | 10,800 | — | — |
| 2026-01-02 | $28.82 | $31.27 | 23,200 | — | — |