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
- 2003-10-28 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 | — | — | — | $33.05 | 39,194 |
| 2026-09-03 | — | — | — | $32.69 | 96,661 |
| 2026-09-02 | — | — | — | $32.23 | 67,384 |
| 2026-09-01 | — | — | — | $31.53 | 74,232 |
| 2026-08-31 | — | — | — | $33.09 | 87,807 |
| 2026-08-28 | — | — | — | $33.77 | 41,583 |
| 2026-08-27 | $33.34 | $45.18 | 1,024,700 | $33.86 | 51,875 |
| 2026-08-26 | $34.28 | $46.46 | 1,025,000 | $33.84 | 46,789 |
| 2026-08-25 | $33.91 | $45.95 | 1,205,400 | $34.01 | 42,544 |
| 2026-08-24 | $34.33 | $46.52 | 2,540,300 | $35.61 | 98,174 |
| 2026-08-21 | $35.77 | $48.48 | 1,361,300 | $36.51 | 58,973 |
| 2026-08-20 | $36.24 | $49.11 | 1,257,500 | $36.43 | 79,937 |
| 2026-08-19 | $37.21 | $50.43 | 1,145,600 | $37.72 | 56,698 |
| 2026-08-18 | $37.56 | $50.90 | 790,200 | $37.86 | 25,326 |
| 2026-08-17 | $37.82 | $51.25 | 842,200 | $37.89 | 29,196 |
| 2026-08-14 | $38.72 | $52.47 | 920,000 | $39.01 | 42,488 |
| 2026-08-13 | $39.15 | $53.06 | 640,200 | $39.37 | 23,373 |
| 2026-08-12 | $39.06 | $52.93 | 767,000 | $40.07 | 25,558 |
| 2026-08-11 | $39.74 | $53.86 | 807,200 | $39.68 | 35,584 |
| 2026-08-10 | $40.38 | $54.72 | 1,111,900 | $40.13 | 53,540 |
| 2026-08-07 | $39.96 | $54.15 | 588,700 | $40.24 | 31,056 |
| 2026-08-06 | $40.29 | $54.60 | 934,100 | $39.43 | 45,722 |
| 2026-08-05 | $39.95 | $54.14 | 957,300 | $39.67 | 41,145 |
| 2026-08-04 | $39.80 | $53.94 | 1,343,900 | $38.81 | 58,208 |
| 2026-08-03 | $39.89 | $54.06 | 2,805,200 | $39.77 | 120,163 |
| 2026-07-31 | $38.57 | $52.27 | 2,447,100 | $38.15 | 195,882 |
| 2026-07-30 | $37.79 | $51.21 | 1,470,900 | $38.95 | 104,827 |
| 2026-07-29 | $38.70 | $52.45 | 940,700 | $38.67 | 73,578 |
| 2026-07-28 | $39.46 | $53.48 | 717,000 | $39.37 | 56,270 |
| 2026-07-27 | $38.75 | $52.51 | 862,000 | $39.35 | 48,315 |
| 2026-07-24 | $38.75 | $52.51 | 1,016,200 | $36.61 | 51,522 |
| 2026-07-23 | $37.44 | $50.74 | 865,400 | $37.40 | 42,070 |
| 2026-07-22 | $38.29 | $51.89 | 469,500 | $38.96 | 21,306 |
| 2026-07-21 | $38.73 | $52.49 | 808,600 | $38.43 | 38,907 |
| 2026-07-20 | $37.68 | $51.06 | 670,400 | $38.42 | 48,340 |
| 2026-07-17 | $38.10 | $51.63 | 925,600 | — | — |
| 2026-07-16 | $39.72 | $53.83 | 795,500 | — | — |
| 2026-07-15 | $38.27 | $51.86 | 1,114,800 | — | — |
| 2026-07-14 | $38.00 | $51.50 | 840,900 | — | — |
| 2026-07-13 | $38.58 | $52.28 | 876,600 | — | — |
| 2026-07-10 | $40.19 | $54.46 | 831,900 | — | — |
| 2026-07-09 | $39.04 | $52.91 | 728,800 | — | — |
| 2026-07-08 | $37.91 | $51.38 | 713,000 | — | — |
| 2026-07-07 | $39.82 | $53.96 | 1,043,500 | — | — |
| 2026-07-06 | $39.10 | $52.99 | 1,158,000 | — | — |
| 2026-07-02 | $40.65 | $55.09 | 750,600 | — | — |
| 2026-07-01 | $41.14 | $55.75 | 559,400 | — | — |
| 2026-06-30 | $41.16 | $55.78 | 834,000 | — | — |
| 2026-06-29 | $41.81 | $56.66 | 909,300 | — | — |
| 2026-06-26 | $43.35 | $58.75 | 1,706,400 | — | — |
| 2026-06-25 | $43.09 | $58.40 | 839,800 | — | — |
| 2026-06-24 | $43.33 | $58.72 | 998,500 | — | — |
| 2026-06-23 | $42.75 | $57.93 | 1,206,900 | — | — |
| 2026-06-22 | $41.57 | $56.34 | 1,333,700 | — | — |
| 2026-06-18 | $42.54 | $57.65 | 1,388,300 | — | — |
| 2026-06-17 | $41.32 | $56.00 | 791,100 | — | — |
| 2026-06-16 | $41.10 | $55.70 | 442,900 | — | — |
| 2026-06-15 | $41.80 | $56.65 | 598,300 | — | — |
| 2026-06-12 | $42.79 | $57.99 | 855,500 | — | — |
| 2026-06-11 | $41.58 | $56.35 | 1,223,600 | — | — |
| 2026-06-10 | $39.33 | $53.30 | 749,200 | — | — |
| 2026-06-09 | $39.80 | $53.94 | 598,500 | — | — |
| 2026-06-08 | $39.16 | $53.07 | 757,900 | — | — |
| 2026-06-05 | $38.19 | $51.75 | 862,100 | — | — |
| 2026-06-04 | $38.15 | $51.70 | 828,100 | — | — |
| 2026-06-03 | $38.92 | $52.74 | 875,300 | — | — |
| 2026-06-02 | $39.80 | $53.94 | 985,900 | — | — |
| 2026-06-01 | $38.39 | $52.03 | 866,200 | — | — |
| 2026-05-29 | $38.59 | $52.30 | 1,128,700 | — | — |
| 2026-05-28 | $40.12 | $54.37 | 682,300 | — | — |
| 2026-05-27 | $39.36 | $53.34 | 1,036,000 | — | — |
| 2026-05-26 | $38.40 | $52.04 | 815,600 | — | — |
| 2026-05-22 | $37.23 | $50.11 | 823,800 | — | — |
| 2026-05-21 | $37.56 | $50.56 | 638,800 | — | — |
| 2026-05-20 | $37.11 | $49.95 | 595,500 | — | — |
| 2026-05-19 | $35.74 | $48.11 | 1,055,100 | — | — |
| 2026-05-18 | $35.51 | $47.80 | 1,082,400 | — | — |
| 2026-05-15 | $33.46 | $45.04 | 835,300 | — | — |
| 2026-05-14 | $33.76 | $45.44 | 820,700 | — | — |
| 2026-05-13 | $33.41 | $44.97 | 1,230,900 | — | — |
| 2026-05-12 | $33.32 | $44.85 | 885,200 | — | — |
| 2026-05-11 | $32.73 | $44.06 | 1,072,200 | — | — |
| 2026-05-08 | $35.33 | $47.56 | 917,500 | — | — |
| 2026-05-07 | $35.75 | $48.12 | 1,453,300 | — | — |
| 2026-05-06 | $37.23 | $50.11 | 2,293,700 | — | — |
| 2026-05-05 | $33.34 | $44.88 | 1,760,800 | — | — |
| 2026-05-04 | $33.17 | $44.65 | 1,908,600 | — | — |
| 2026-05-01 | $33.71 | $45.38 | 2,337,300 | — | — |
| 2026-04-30 | $36.12 | $48.62 | 934,500 | — | — |
| 2026-04-29 | $36.46 | $49.08 | 1,042,100 | — | — |
| 2026-04-28 | $37.57 | $50.57 | 781,200 | — | — |
| 2026-04-27 | $38.25 | $51.49 | 956,200 | — | — |
| 2026-04-24 | $37.20 | $50.07 | 881,900 | — | — |
| 2026-04-23 | $38.08 | $51.26 | 995,700 | — | — |
| 2026-04-22 | $38.87 | $52.32 | 963,500 | — | — |
| 2026-04-21 | $39.08 | $52.61 | 1,235,000 | — | — |
| 2026-04-20 | $39.15 | $52.70 | 1,409,400 | — | — |
| 2026-04-17 | $38.51 | $51.84 | 1,809,500 | — | — |
| 2026-04-16 | $36.95 | $49.74 | 1,255,500 | — | — |
| 2026-04-15 | $36.23 | $48.77 | 953,400 | — | — |
| 2026-04-14 | $34.80 | $46.84 | 889,000 | — | — |
| 2026-04-13 | $34.65 | $46.64 | 1,074,000 | — | — |
| 2026-04-10 | $35.52 | $47.81 | 932,000 | — | — |
| 2026-04-09 | $36.79 | $49.52 | 1,611,900 | — | — |
| 2026-04-08 | $34.58 | $46.55 | 1,674,600 | — | — |
| 2026-04-07 | $35.24 | $47.44 | 1,023,700 | — | — |
| 2026-04-06 | $35.96 | $48.41 | 661,000 | — | — |
| 2026-04-02 | $35.91 | $48.34 | 782,600 | — | — |
| 2026-04-01 | $35.59 | $47.91 | 760,000 | — | — |
| 2026-03-31 | $35.76 | $48.14 | 781,100 | — | — |
| 2026-03-30 | $34.71 | $46.72 | 834,200 | — | — |
| 2026-03-27 | $34.82 | $46.87 | 546,500 | — | — |
| 2026-03-26 | $34.57 | $46.53 | 598,600 | — | — |
| 2026-03-25 | $34.93 | $47.02 | 676,800 | — | — |
| 2026-03-24 | $34.75 | $46.78 | 929,600 | — | — |
| 2026-03-23 | $34.47 | $46.40 | 1,214,800 | — | — |
| 2026-03-20 | $34.23 | $46.08 | 3,457,300 | — | — |
| 2026-03-19 | $35.04 | $47.17 | 521,900 | — | — |
| 2026-03-18 | $34.51 | $46.45 | 636,800 | — | — |
| 2026-03-17 | $34.63 | $46.62 | 1,114,300 | — | — |
| 2026-03-16 | $35.07 | $47.21 | 1,018,000 | — | — |
| 2026-03-13 | $34.67 | $46.67 | 1,048,900 | — | — |
| 2026-03-12 | $34.64 | $46.29 | 1,276,100 | — | — |
| 2026-03-11 | $34.42 | $46.00 | 1,093,200 | — | — |
| 2026-03-10 | $33.96 | $45.38 | 1,195,000 | — | — |
| 2026-03-09 | $33.30 | $44.50 | 1,325,900 | — | — |
| 2026-03-06 | $33.91 | $45.32 | 1,259,300 | — | — |
| 2026-03-05 | $35.24 | $47.09 | 1,274,600 | — | — |
| 2026-03-04 | $35.20 | $47.04 | 1,914,600 | — | — |
| 2026-03-03 | $35.91 | $47.99 | 1,610,400 | — | — |
| 2026-03-02 | $34.95 | $46.71 | 2,789,200 | — | — |
| 2026-02-27 | $33.55 | $44.84 | 4,818,600 | — | — |
| 2026-02-26 | $42.07 | $56.22 | 1,495,200 | — | — |
| 2026-02-25 | $41.92 | $56.02 | 812,900 | — | — |
| 2026-02-24 | $42.39 | $56.65 | 827,600 | — | — |
| 2026-02-23 | $42.63 | $56.97 | 1,159,700 | — | — |
| 2026-02-20 | $44.37 | $59.29 | 1,445,700 | — | — |
| 2026-02-19 | $42.03 | $56.17 | 1,339,200 | — | — |
| 2026-02-18 | $41.03 | $54.83 | 1,003,600 | — | — |
| 2026-02-17 | $40.80 | $54.52 | 1,000,800 | — | — |
| 2026-02-13 | $40.05 | $53.52 | 1,387,400 | — | — |
| 2026-02-12 | $38.13 | $50.96 | 874,400 | — | — |
| 2026-02-11 | $37.82 | $50.54 | 1,487,700 | — | — |
| 2026-02-10 | $37.98 | $50.76 | 942,400 | — | — |
| 2026-02-09 | $37.61 | $50.26 | 1,300,300 | — | — |
| 2026-02-06 | $36.79 | $49.17 | 1,052,800 | — | — |
| 2026-02-05 | $37.93 | $50.69 | 870,900 | — | — |
| 2026-02-04 | $38.46 | $51.40 | 1,064,200 | — | — |
| 2026-02-03 | $36.80 | $49.18 | 1,138,900 | — | — |
| 2026-02-02 | $36.39 | $48.63 | 930,400 | — | — |
| 2026-01-30 | $34.61 | $46.25 | 1,063,100 | — | — |
| 2026-01-29 | $33.61 | $44.92 | 1,116,400 | — | — |
| 2026-01-28 | $33.03 | $44.14 | 1,077,800 | — | — |
| 2026-01-27 | $34.86 | $46.59 | 701,800 | — | — |
| 2026-01-26 | $35.20 | $47.04 | 964,800 | — | — |
| 2026-01-23 | $35.66 | $47.66 | 1,241,300 | — | — |
| 2026-01-22 | $37.77 | $50.47 | 1,644,800 | — | — |
| 2026-01-21 | $38.17 | $51.01 | 2,021,700 | — | — |
| 2026-01-20 | $35.16 | $46.99 | 1,859,300 | — | — |
| 2026-01-16 | $36.23 | $48.42 | 1,034,700 | — | — |
| 2026-01-15 | $36.74 | $49.10 | 1,095,500 | — | — |
| 2026-01-14 | $36.78 | $49.15 | 1,443,400 | — | — |
| 2026-01-13 | $36.34 | $48.56 | 1,102,000 | — | — |
| 2026-01-12 | $35.63 | $47.61 | 1,411,700 | — | — |
| 2026-01-09 | $35.64 | $47.63 | 2,492,100 | — | — |
| 2026-01-08 | $34.64 | $46.29 | 1,224,400 | — | — |
| 2026-01-07 | $34.35 | $45.90 | 1,411,000 | — | — |
| 2026-01-06 | $35.06 | $46.85 | 2,226,700 | — | — |
| 2026-01-05 | $33.27 | $44.46 | 1,059,000 | — | — |
| 2026-01-02 | $33.20 | $44.37 | 632,900 | — | — |