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
- 2003-10-07 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 | — | — | — | $37.45 | 33 |
| 2026-09-03 | — | — | — | $37.45 | 31 |
| 2026-09-02 | — | — | — | $37.50 | 150 |
| 2026-09-01 | — | — | — | $37.59 | 71 |
| 2026-08-31 | — | — | — | $37.63 | 525 |
| 2026-08-28 | — | — | — | $37.53 | 57 |
| 2026-08-27 | $37.37 | $91.41 | 4,600 | $37.48 | 211 |
| 2026-08-26 | $37.38 | $91.43 | 7,100 | $37.44 | 9 |
| 2026-08-25 | $37.43 | $91.56 | 14,400 | $37.45 | 636 |
| 2026-08-24 | $37.70 | $92.22 | 3,000 | $37.70 | 7 |
| 2026-08-21 | $37.60 | $91.97 | 3,900 | $37.46 | 37 |
| 2026-08-20 | $37.62 | $92.02 | 7,100 | $37.55 | 170 |
| 2026-08-19 | $37.71 | $92.24 | 3,700 | $37.63 | 137 |
| 2026-08-18 | $37.24 | $91.09 | 5,100 | $37.26 | 3 |
| 2026-08-17 | $37.32 | $91.29 | 5,100 | $37.25 | 15 |
| 2026-08-14 | $37.19 | $90.97 | 5,000 | $37.40 | 23 |
| 2026-08-13 | $37.40 | $90.80 | 3,100 | $37.46 | 188 |
| 2026-08-12 | $37.83 | $91.84 | 3,700 | $37.88 | 57 |
| 2026-08-11 | $38.02 | $92.30 | 3,300 | $37.63 | 6 |
| 2026-08-10 | $37.37 | $90.73 | 3,800 | $37.12 | 434 |
| 2026-08-07 | $37.95 | $92.13 | 3,100 | $37.05 | 400 |
| 2026-08-06 | $37.26 | $90.46 | 3,800 | $37.51 | 5 |
| 2026-08-05 | $37.06 | $89.97 | 6,300 | $37.27 | 732 |
| 2026-08-04 | $36.96 | $89.73 | 7,500 | $36.66 | 756 |
| 2026-08-03 | $36.95 | $89.71 | 5,000 | $37.63 | 29 |
| 2026-07-31 | $36.63 | $88.93 | 5,700 | $37.44 | 609 |
| 2026-07-30 | $37.62 | $91.33 | 3,900 | $37.46 | 229 |
| 2026-07-29 | $37.80 | $91.77 | 4,800 | $37.59 | 167 |
| 2026-07-28 | $37.25 | $90.43 | 7,600 | $36.78 | 100 |
| 2026-07-27 | $36.33 | $88.20 | 4,000 | $36.41 | 215 |
| 2026-07-24 | $35.90 | $87.16 | 3,800 | $36.17 | 6 |
| 2026-07-23 | $35.77 | $86.84 | 5,000 | $36.31 | 6 |
| 2026-07-22 | $35.59 | $86.40 | 17,900 | $36.20 | 60 |
| 2026-07-21 | $36.31 | $88.15 | 4,800 | $36.49 | 13 |
| 2026-07-20 | $35.81 | $86.94 | 5,200 | $36.68 | 63 |
| 2026-07-17 | $36.36 | $88.27 | 5,900 | — | — |
| 2026-07-16 | $36.80 | $89.34 | 3,900 | — | — |
| 2026-07-15 | $36.98 | $89.78 | 3,300 | — | — |
| 2026-07-14 | $35.79 | $86.89 | 2,400 | — | — |
| 2026-07-13 | $36.30 | $88.13 | 6,600 | — | — |
| 2026-07-10 | $36.41 | $88.39 | 6,200 | — | — |
| 2026-07-09 | $37.83 | $91.84 | 2,600 | — | — |
| 2026-07-08 | $38.06 | $92.40 | 3,700 | — | — |
| 2026-07-07 | $37.28 | $90.51 | 2,100 | — | — |
| 2026-07-06 | $38.05 | $92.38 | 3,100 | — | — |
| 2026-07-02 | $38.14 | $92.59 | 2,500 | — | — |
| 2026-07-01 | $38.31 | $93.01 | 4,500 | — | — |
| 2026-06-30 | $37.90 | $92.01 | 7,300 | — | — |
| 2026-06-29 | $37.30 | $90.56 | 5,100 | — | — |
| 2026-06-26 | $37.94 | $92.11 | 90,900 | — | — |
| 2026-06-25 | $37.25 | $90.43 | 2,900 | — | — |
| 2026-06-24 | $37.10 | $90.07 | 8,300 | — | — |
| 2026-06-23 | $36.98 | $89.78 | 5,400 | — | — |
| 2026-06-22 | $35.35 | $85.82 | 6,400 | — | — |
| 2026-06-18 | $37.00 | $89.83 | 13,100 | — | — |
| 2026-06-17 | $37.19 | $90.29 | 4,200 | — | — |
| 2026-06-16 | $37.81 | $91.79 | 2,300 | — | — |
| 2026-06-15 | $37.32 | $90.60 | 2,600 | — | — |
| 2026-06-12 | $37.52 | $91.09 | 5,200 | — | — |
| 2026-06-11 | $37.40 | $90.80 | 3,800 | — | — |
| 2026-06-10 | $36.99 | $89.80 | 16,700 | — | — |
| 2026-06-09 | $34.71 | $84.27 | 6,500 | — | — |
| 2026-06-08 | $34.41 | $83.54 | 3,500 | — | — |
| 2026-06-05 | $34.13 | $82.86 | 1,900 | — | — |
| 2026-06-04 | $34.29 | $83.25 | 1,700 | — | — |
| 2026-06-03 | $33.92 | $82.35 | 10,400 | — | — |
| 2026-06-02 | $34.33 | $83.34 | 5,600 | — | — |
| 2026-06-01 | $34.78 | $84.44 | 4,800 | — | — |
| 2026-05-29 | $35.84 | $87.01 | 5,100 | — | — |
| 2026-05-28 | $35.80 | $86.91 | 5,300 | — | — |
| 2026-05-27 | $35.37 | $85.87 | 4,300 | — | — |
| 2026-05-26 | $34.81 | $84.51 | 3,300 | — | — |
| 2026-05-22 | $34.49 | $83.73 | 6,500 | — | — |
| 2026-05-21 | $34.49 | $83.73 | 2,600 | — | — |
| 2026-05-20 | $34.60 | $84.00 | 4,500 | — | — |
| 2026-05-19 | $34.74 | $84.34 | 2,100 | — | — |
| 2026-05-18 | $34.32 | $83.32 | 2,400 | — | — |
| 2026-05-15 | $34.30 | $83.27 | 4,400 | — | — |
| 2026-05-14 | $34.92 | $84.10 | 2,900 | — | — |
| 2026-05-13 | $35.14 | $84.63 | 2,400 | — | — |
| 2026-05-12 | $35.04 | $84.39 | 2,100 | — | — |
| 2026-05-11 | $35.08 | $84.48 | 3,100 | — | — |
| 2026-05-08 | $35.49 | $85.47 | 2,300 | — | — |
| 2026-05-07 | $35.75 | $86.10 | 3,900 | — | — |
| 2026-05-06 | $35.10 | $84.53 | 4,900 | — | — |
| 2026-05-05 | $35.69 | $85.95 | 4,900 | — | — |
| 2026-05-04 | $34.96 | $84.19 | 2,900 | — | — |
| 2026-05-01 | $36.08 | $86.89 | 2,100 | — | — |
| 2026-04-30 | $35.18 | $84.72 | 3,900 | — | — |
| 2026-04-29 | $35.88 | $86.41 | 3,300 | — | — |
| 2026-04-28 | $36.76 | $88.53 | 2,300 | — | — |
| 2026-04-27 | $35.82 | $86.26 | 4,800 | — | — |
| 2026-04-24 | $35.20 | $84.77 | 3,300 | — | — |
| 2026-04-23 | $35.12 | $84.58 | 1,300 | — | — |
| 2026-04-22 | $35.00 | $84.29 | 3,000 | — | — |
| 2026-04-21 | $34.69 | $83.54 | 5,400 | — | — |
| 2026-04-20 | $35.15 | $84.65 | 3,300 | — | — |
| 2026-04-17 | $34.78 | $83.76 | 9,400 | — | — |
| 2026-04-16 | $35.66 | $85.88 | 2,000 | — | — |
| 2026-04-15 | $35.42 | $85.30 | 1,600 | — | — |
| 2026-04-14 | $36.23 | $87.25 | 1,400 | — | — |
| 2026-04-13 | $36.30 | $87.42 | 2,500 | — | — |
| 2026-04-10 | $36.57 | $88.07 | 2,700 | — | — |
| 2026-04-09 | $36.28 | $87.37 | 6,900 | — | — |
| 2026-04-08 | $35.79 | $86.19 | 4,400 | — | — |
| 2026-04-07 | $35.03 | $84.36 | 4,500 | — | — |
| 2026-04-06 | $35.07 | $84.46 | 2,700 | — | — |
| 2026-04-02 | $35.20 | $84.77 | 1,900 | — | — |
| 2026-04-01 | $34.53 | $83.16 | 3,600 | — | — |
| 2026-03-31 | $34.18 | $82.32 | 5,700 | — | — |
| 2026-03-30 | $35.00 | $84.29 | 6,700 | — | — |
| 2026-03-27 | $34.10 | $82.12 | 3,300 | — | — |
| 2026-03-26 | $33.46 | $80.58 | 1,500 | — | — |
| 2026-03-25 | $33.67 | $81.09 | 3,200 | — | — |
| 2026-03-24 | $33.78 | $81.35 | 3,800 | — | — |
| 2026-03-23 | $34.81 | $83.83 | 7,100 | — | — |
| 2026-03-20 | $33.56 | $80.82 | 28,400 | — | — |
| 2026-03-19 | $33.61 | $80.94 | 3,700 | — | — |
| 2026-03-18 | $33.77 | $81.33 | 9,100 | — | — |
| 2026-03-17 | $34.32 | $82.65 | 5,300 | — | — |
| 2026-03-16 | $34.29 | $82.58 | 2,100 | — | — |
| 2026-03-13 | $33.64 | $81.01 | 3,700 | — | — |
| 2026-03-12 | $33.95 | $81.76 | 4,300 | — | — |
| 2026-03-11 | $33.86 | $81.54 | 4,100 | — | — |
| 2026-03-10 | $33.88 | $81.59 | 4,500 | — | — |
| 2026-03-09 | $33.74 | $81.26 | 5,100 | — | — |
| 2026-03-06 | $34.29 | $82.58 | 8,700 | — | — |
| 2026-03-05 | $34.60 | $83.33 | 7,800 | — | — |
| 2026-03-04 | $35.40 | $85.25 | 3,500 | — | — |
| 2026-03-03 | $34.98 | $84.24 | 3,500 | — | — |
| 2026-03-02 | $35.27 | $84.94 | 4,500 | — | — |
| 2026-02-27 | $34.81 | $83.83 | 10,100 | — | — |
| 2026-02-26 | $35.73 | $86.05 | 5,000 | — | — |
| 2026-02-25 | $34.79 | $83.78 | 3,400 | — | — |
| 2026-02-24 | $34.19 | $82.34 | 2,800 | — | — |
| 2026-02-23 | $33.89 | $81.62 | 8,000 | — | — |
| 2026-02-20 | $34.73 | $83.64 | 9,600 | — | — |
| 2026-02-19 | $34.11 | $82.15 | 4,200 | — | — |
| 2026-02-18 | $34.42 | $82.89 | 5,500 | — | — |
| 2026-02-17 | $35.66 | $85.88 | 6,900 | — | — |
| 2026-02-13 | $36.83 | $88.70 | 2,200 | — | — |
| 2026-02-12 | $37.20 | $88.91 | 5,900 | — | — |
| 2026-02-11 | $37.28 | $89.11 | 2,200 | — | — |
| 2026-02-10 | $37.26 | $89.06 | 4,000 | — | — |
| 2026-02-09 | $37.35 | $89.27 | 4,300 | — | — |
| 2026-02-06 | $37.26 | $89.06 | 9,900 | — | — |
| 2026-02-05 | $37.33 | $89.22 | 4,400 | — | — |
| 2026-02-04 | $37.32 | $89.20 | 4,800 | — | — |
| 2026-02-03 | $37.29 | $89.13 | 4,100 | — | — |
| 2026-02-02 | $36.41 | $87.03 | 10,700 | — | — |
| 2026-01-30 | $35.83 | $85.64 | 10,600 | — | — |
| 2026-01-29 | $35.23 | $84.21 | 4,100 | — | — |
| 2026-01-28 | $34.67 | $82.87 | 4,800 | — | — |
| 2026-01-27 | $35.45 | $84.73 | 2,300 | — | — |
| 2026-01-26 | $35.09 | $83.87 | 2,200 | — | — |
| 2026-01-23 | $35.63 | $85.16 | 2,200 | — | — |
| 2026-01-22 | $36.42 | $87.05 | 7,300 | — | — |
| 2026-01-21 | $35.92 | $85.85 | 8,000 | — | — |
| 2026-01-20 | $34.54 | $82.56 | 4,200 | — | — |
| 2026-01-16 | $34.97 | $83.58 | 4,300 | — | — |
| 2026-01-15 | $34.68 | $82.89 | 2,900 | — | — |
| 2026-01-14 | $34.69 | $82.91 | 2,500 | — | — |
| 2026-01-13 | $34.35 | $82.10 | 1,500 | — | — |
| 2026-01-12 | $34.51 | $82.48 | 2,100 | — | — |
| 2026-01-09 | $34.52 | $82.51 | 2,600 | — | — |
| 2026-01-08 | $34.62 | $82.75 | 3,500 | — | — |
| 2026-01-07 | $34.28 | $81.93 | 3,400 | — | — |
| 2026-01-06 | $34.46 | $82.36 | 6,500 | — | — |
| 2026-01-05 | $34.17 | $81.67 | 5,100 | — | — |
| 2026-01-02 | $34.67 | $82.87 | 3,900 | — | — |