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
- 2001-06-21 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 | — | — | — | $34.06 | 844 |
| 2026-09-03 | — | — | — | $34.25 | 1,500 |
| 2026-09-02 | — | — | — | $33.06 | 3,340 |
| 2026-09-01 | — | — | — | $32.89 | 3,150 |
| 2026-08-31 | — | — | — | $33.03 | 2,748 |
| 2026-08-28 | — | — | — | $33.49 | 1,841 |
| 2026-08-27 | $33.23 | $82.93 | 72,900 | $32.76 | 4,207 |
| 2026-08-26 | $33.56 | $83.75 | 73,400 | $33.03 | 3,181 |
| 2026-08-25 | $33.24 | $82.96 | 60,300 | $33.04 | 950 |
| 2026-08-24 | $33.23 | $82.93 | 84,400 | $33.64 | 8,265 |
| 2026-08-21 | $33.14 | $82.71 | 86,800 | $33.35 | 1,446 |
| 2026-08-20 | $33.24 | $82.96 | 70,100 | $33.47 | 2,027 |
| 2026-08-19 | $33.23 | $82.93 | 101,800 | $34.00 | 3,584 |
| 2026-08-18 | $34.03 | $84.93 | 84,900 | $34.10 | 3,008 |
| 2026-08-17 | $34.17 | $85.28 | 58,500 | $34.05 | 1,942 |
| 2026-08-14 | $34.38 | $85.80 | 51,500 | $34.74 | 1,062 |
| 2026-08-13 | $34.44 | $85.95 | 101,100 | $34.39 | 5,085 |
| 2026-08-12 | $34.38 | $85.80 | 79,200 | $34.25 | 4,400 |
| 2026-08-11 | $34.20 | $85.35 | 108,500 | $34.15 | 5,051 |
| 2026-08-10 | $34.00 | $84.85 | 52,400 | $34.12 | 2,822 |
| 2026-08-07 | $34.08 | $85.05 | 70,600 | $34.35 | 3,583 |
| 2026-08-06 | $34.36 | $85.75 | 71,500 | $34.03 | 1,105 |
| 2026-08-05 | $34.16 | $85.25 | 55,100 | $34.22 | 1,815 |
| 2026-08-04 | $34.49 | $86.08 | 79,300 | $34.00 | 2,892 |
| 2026-08-03 | $34.21 | $85.38 | 55,300 | $34.64 | 1,757 |
| 2026-07-31 | $34.03 | $84.93 | 75,600 | $33.51 | 1,601 |
| 2026-07-30 | $33.83 | $84.43 | 36,600 | $34.27 | 719 |
| 2026-07-29 | $34.37 | $85.78 | 132,500 | $33.74 | 4,136 |
| 2026-07-28 | $34.24 | $85.45 | 82,600 | $33.64 | 4,536 |
| 2026-07-27 | $33.92 | $84.65 | 114,900 | $33.52 | 5,979 |
| 2026-07-24 | $32.72 | $81.66 | 145,300 | $31.00 | 6,801 |
| 2026-07-23 | $33.67 | $84.03 | 84,700 | $33.01 | 8,252 |
| 2026-07-22 | $33.48 | $83.55 | 84,400 | $34.34 | 6,151 |
| 2026-07-21 | $34.59 | $86.32 | 150,600 | $33.79 | 13,107 |
| 2026-07-20 | $33.94 | $84.70 | 123,500 | $33.42 | 7,458 |
| 2026-07-17 | $33.93 | $84.68 | 129,800 | — | — |
| 2026-07-16 | $34.62 | $86.40 | 70,900 | — | — |
| 2026-07-15 | $33.56 | $83.75 | 80,500 | — | — |
| 2026-07-14 | $32.89 | $82.08 | 49,800 | — | — |
| 2026-07-13 | $33.30 | $83.11 | 104,000 | — | — |
| 2026-07-10 | $32.98 | $82.31 | 85,500 | — | — |
| 2026-07-09 | $32.76 | $81.76 | 104,000 | — | — |
| 2026-07-08 | $32.42 | $80.91 | 54,600 | — | — |
| 2026-07-07 | $33.15 | $82.73 | 66,200 | — | — |
| 2026-07-06 | $33.36 | $83.26 | 79,600 | — | — |
| 2026-07-02 | $33.92 | $84.65 | 87,600 | — | — |
| 2026-07-01 | $34.41 | $85.88 | 130,700 | — | — |
| 2026-06-30 | $34.00 | $84.85 | 177,200 | — | — |
| 2026-06-29 | $33.86 | $84.50 | 137,400 | — | — |
| 2026-06-26 | $32.88 | $82.06 | 431,200 | — | — |
| 2026-06-25 | $32.77 | $81.78 | 74,500 | — | — |
| 2026-06-24 | $33.09 | $82.58 | 96,100 | — | — |
| 2026-06-23 | $32.68 | $81.56 | 72,400 | — | — |
| 2026-06-22 | $32.08 | $80.06 | 70,200 | — | — |
| 2026-06-18 | $31.87 | $79.54 | 249,300 | — | — |
| 2026-06-17 | $32.18 | $80.31 | 107,700 | — | — |
| 2026-06-16 | $32.08 | $80.06 | 103,900 | — | — |
| 2026-06-15 | $31.93 | $79.69 | 65,500 | — | — |
| 2026-06-12 | $32.57 | $80.56 | 82,300 | — | — |
| 2026-06-11 | $32.42 | $80.19 | 72,200 | — | — |
| 2026-06-10 | $32.57 | $80.56 | 102,100 | — | — |
| 2026-06-09 | $32.40 | $80.14 | 81,600 | — | — |
| 2026-06-08 | $32.02 | $79.20 | 63,100 | — | — |
| 2026-06-05 | $31.78 | $78.61 | 69,500 | — | — |
| 2026-06-04 | $31.37 | $77.59 | 78,800 | — | — |
| 2026-06-03 | $30.52 | $75.49 | 86,000 | — | — |
| 2026-06-02 | $31.60 | $78.16 | 120,600 | — | — |
| 2026-06-01 | $31.00 | $76.68 | 126,300 | — | — |
| 2026-05-29 | $31.40 | $77.67 | 77,700 | — | — |
| 2026-05-28 | $31.42 | $77.72 | 69,600 | — | — |
| 2026-05-27 | $31.57 | $78.09 | 62,000 | — | — |
| 2026-05-26 | $31.87 | $78.83 | 98,800 | — | — |
| 2026-05-22 | $31.44 | $77.76 | 103,000 | — | — |
| 2026-05-21 | $31.61 | $78.19 | 100,400 | — | — |
| 2026-05-20 | $31.35 | $77.54 | 86,100 | — | — |
| 2026-05-19 | $30.88 | $76.38 | 55,400 | — | — |
| 2026-05-18 | $30.84 | $76.28 | 55,100 | — | — |
| 2026-05-15 | $30.27 | $74.87 | 74,400 | — | — |
| 2026-05-14 | $30.46 | $75.34 | 45,300 | — | — |
| 2026-05-13 | $30.42 | $75.24 | 46,800 | — | — |
| 2026-05-12 | $30.87 | $76.35 | 54,000 | — | — |
| 2026-05-11 | $30.94 | $76.53 | 44,600 | — | — |
| 2026-05-08 | $31.48 | $77.86 | 55,000 | — | — |
| 2026-05-07 | $31.50 | $77.91 | 72,800 | — | — |
| 2026-05-06 | $31.16 | $77.07 | 81,400 | — | — |
| 2026-05-05 | $30.85 | $76.31 | 53,500 | — | — |
| 2026-05-04 | $30.23 | $74.77 | 77,900 | — | — |
| 2026-05-01 | $30.60 | $75.69 | 65,100 | — | — |
| 2026-04-30 | $30.03 | $74.28 | 68,700 | — | — |
| 2026-04-29 | $30.07 | $74.38 | 56,100 | — | — |
| 2026-04-28 | $30.73 | $76.01 | 72,500 | — | — |
| 2026-04-27 | $30.15 | $74.57 | 54,000 | — | — |
| 2026-04-24 | $30.78 | $76.13 | 106,000 | — | — |
| 2026-04-23 | $30.18 | $74.65 | 49,700 | — | — |
| 2026-04-22 | $30.10 | $74.45 | 42,200 | — | — |
| 2026-04-21 | $30.17 | $74.62 | 55,800 | — | — |
| 2026-04-20 | $30.81 | $76.21 | 49,300 | — | — |
| 2026-04-17 | $30.94 | $76.53 | 123,100 | — | — |
| 2026-04-16 | $29.81 | $73.73 | 89,400 | — | — |
| 2026-04-15 | $30.03 | $74.28 | 68,300 | — | — |
| 2026-04-14 | $30.37 | $75.12 | 76,800 | — | — |
| 2026-04-13 | $30.40 | $75.19 | 109,600 | — | — |
| 2026-04-10 | $30.03 | $74.28 | 58,300 | — | — |
| 2026-04-09 | $30.32 | $74.99 | 117,000 | — | — |
| 2026-04-08 | $29.32 | $72.52 | 89,300 | — | — |
| 2026-04-07 | $28.82 | $71.28 | 46,300 | — | — |
| 2026-04-06 | $28.60 | $70.74 | 57,600 | — | — |
| 2026-04-02 | $28.50 | $70.49 | 104,200 | — | — |
| 2026-04-01 | $28.39 | $70.22 | 52,300 | — | — |
| 2026-03-31 | $28.12 | $69.55 | 73,900 | — | — |
| 2026-03-30 | $27.80 | $68.76 | 64,900 | — | — |
| 2026-03-27 | $27.22 | $67.33 | 47,600 | — | — |
| 2026-03-26 | $27.65 | $68.39 | 42,200 | — | — |
| 2026-03-25 | $27.57 | $68.19 | 51,300 | — | — |
| 2026-03-24 | $27.65 | $68.39 | 74,800 | — | — |
| 2026-03-23 | $27.88 | $68.96 | 69,900 | — | — |
| 2026-03-20 | $27.49 | $67.99 | 127,600 | — | — |
| 2026-03-19 | $27.56 | $68.17 | 60,300 | — | — |
| 2026-03-18 | $27.03 | $66.86 | 69,300 | — | — |
| 2026-03-17 | $27.54 | $68.12 | 83,100 | — | — |
| 2026-03-16 | $27.55 | $68.14 | 64,100 | — | — |
| 2026-03-13 | $27.25 | $67.40 | 76,800 | — | — |
| 2026-03-12 | $27.72 | $67.85 | 78,900 | — | — |
| 2026-03-11 | $27.69 | $67.77 | 72,600 | — | — |
| 2026-03-10 | $28.04 | $68.63 | 99,400 | — | — |
| 2026-03-09 | $27.95 | $68.41 | 127,800 | — | — |
| 2026-03-06 | $28.28 | $69.22 | 117,500 | — | — |
| 2026-03-05 | $28.45 | $69.63 | 92,900 | — | — |
| 2026-03-04 | $29.58 | $72.40 | 122,900 | — | — |
| 2026-03-03 | $29.60 | $72.45 | 106,800 | — | — |
| 2026-03-02 | $29.43 | $72.03 | 164,300 | — | — |
| 2026-02-27 | $28.62 | $70.05 | 124,300 | — | — |
| 2026-02-26 | $29.52 | $72.25 | 57,900 | — | — |
| 2026-02-25 | $29.49 | $72.18 | 67,500 | — | — |
| 2026-02-24 | $28.70 | $70.24 | 100,200 | — | — |
| 2026-02-23 | $28.93 | $70.81 | 141,500 | — | — |
| 2026-02-20 | $29.72 | $72.74 | 96,600 | — | — |
| 2026-02-19 | $29.29 | $71.69 | 108,300 | — | — |
| 2026-02-18 | $28.77 | $70.42 | 151,700 | — | — |
| 2026-02-17 | $28.74 | $70.34 | 150,600 | — | — |
| 2026-02-13 | $28.76 | $70.39 | 48,500 | — | — |
| 2026-02-12 | $29.05 | $71.10 | 50,700 | — | — |
| 2026-02-11 | $29.49 | $72.18 | 95,600 | — | — |
| 2026-02-10 | $29.56 | $72.35 | 68,700 | — | — |
| 2026-02-09 | $29.78 | $72.89 | 127,000 | — | — |
| 2026-02-06 | $30.33 | $74.23 | 72,600 | — | — |
| 2026-02-05 | $30.02 | $73.48 | 71,800 | — | — |
| 2026-02-04 | $30.45 | $74.53 | 67,100 | — | — |
| 2026-02-03 | $30.32 | $74.21 | 88,500 | — | — |
| 2026-02-02 | $29.65 | $72.57 | 87,800 | — | — |
| 2026-01-30 | $28.69 | $70.22 | 88,500 | — | — |
| 2026-01-29 | $29.56 | $72.35 | 81,600 | — | — |
| 2026-01-28 | $28.50 | $69.76 | 77,100 | — | — |
| 2026-01-27 | $29.18 | $71.42 | 44,700 | — | — |
| 2026-01-26 | $28.94 | $70.83 | 81,500 | — | — |
| 2026-01-23 | $28.84 | $70.59 | 67,800 | — | — |
| 2026-01-22 | $29.53 | $72.28 | 88,900 | — | — |
| 2026-01-21 | $29.34 | $71.81 | 104,900 | — | — |
| 2026-01-20 | $28.11 | $68.80 | 58,400 | — | — |
| 2026-01-16 | $28.53 | $69.83 | 67,100 | — | — |
| 2026-01-15 | $28.65 | $70.12 | 45,400 | — | — |
| 2026-01-14 | $28.01 | $68.56 | 148,500 | — | — |
| 2026-01-13 | $27.68 | $67.75 | 60,300 | — | — |
| 2026-01-12 | $27.83 | $68.12 | 81,400 | — | — |
| 2026-01-09 | $28.12 | $68.83 | 82,100 | — | — |
| 2026-01-08 | $28.66 | $70.15 | 79,700 | — | — |
| 2026-01-07 | $28.55 | $69.88 | 108,400 | — | — |
| 2026-01-06 | $29.43 | $72.03 | 63,600 | — | — |
| 2026-01-05 | $29.28 | $71.66 | 65,800 | — | — |
| 2026-01-02 | $28.97 | $70.91 | 63,300 | — | — |