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
- 2003-02-03 to 2026-09-09
- 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 |
|---|---|---|---|---|---|
| 2026-09-09 | — | — | — | $29.65 | 2,344 |
| 2026-09-08 | — | — | — | $29.30 | 921 |
| 2026-09-04 | — | — | — | $29.10 | 3,454 |
| 2026-09-03 | — | — | — | $29.33 | 1,172 |
| 2026-09-02 | — | — | — | $29.13 | 2,133 |
| 2026-09-01 | — | — | — | $29.19 | 2,795 |
| 2026-08-31 | — | — | — | $28.97 | 3,175 |
| 2026-08-28 | — | — | — | $28.61 | 2,456 |
| 2026-08-27 | $28.71 | $235.91 | 103,000 | $28.80 | 1,847 |
| 2026-08-26 | $28.72 | $235.99 | 99,800 | $29.19 | 2,294 |
| 2026-08-25 | $28.93 | $237.72 | 84,900 | $28.93 | 1,792 |
| 2026-08-24 | $29.20 | $239.94 | 144,500 | $29.01 | 5,109 |
| 2026-08-21 | $29.02 | $238.46 | 192,000 | $28.63 | 4,080 |
| 2026-08-20 | $28.61 | $235.09 | 156,700 | $28.35 | 4,842 |
| 2026-08-19 | $28.21 | $231.80 | 194,100 | $28.11 | 7,165 |
| 2026-08-18 | $28.05 | $230.49 | 97,700 | $28.03 | 2,706 |
| 2026-08-17 | $28.11 | $230.98 | 137,600 | $27.88 | 3,747 |
| 2026-08-14 | $27.71 | $227.69 | 179,700 | $27.78 | 3,391 |
| 2026-08-13 | $27.59 | $226.71 | 220,000 | $27.79 | 2,397 |
| 2026-08-12 | $27.49 | $225.89 | 154,300 | $27.22 | 5,748 |
| 2026-08-11 | $27.18 | $223.34 | 176,700 | $26.67 | 4,097 |
| 2026-08-10 | $26.53 | $218.00 | 167,600 | $26.24 | 4,287 |
| 2026-08-07 | $26.08 | $214.30 | 94,000 | $25.69 | 2,622 |
| 2026-08-06 | $25.82 | $212.16 | 122,400 | $25.61 | 7,101 |
| 2026-08-05 | $25.51 | $209.62 | 141,400 | $25.37 | 5,109 |
| 2026-08-04 | $25.48 | $209.37 | 154,700 | $25.70 | 5,162 |
| 2026-08-03 | $25.71 | $211.26 | 366,900 | $26.02 | 7,065 |
| 2026-07-31 | $27.61 | $216.41 | 327,900 | $27.17 | 3,956 |
| 2026-07-30 | $26.95 | $211.24 | 385,700 | $27.01 | 3,365 |
| 2026-07-29 | $26.90 | $210.85 | 327,100 | $27.46 | 4,586 |
| 2026-07-28 | $27.02 | $211.79 | 266,800 | $27.04 | 3,060 |
| 2026-07-27 | $27.17 | $212.96 | 529,200 | $27.91 | 4,709 |
| 2026-07-24 | $27.79 | $217.82 | 524,300 | $27.66 | 8,343 |
| 2026-07-23 | $27.44 | $215.08 | 494,400 | $27.52 | 12,895 |
| 2026-07-22 | $27.27 | $213.75 | 318,400 | $27.54 | 12,625 |
| 2026-07-21 | $27.30 | $213.98 | 287,300 | $27.36 | 5,622 |
| 2026-07-20 | $27.29 | $213.90 | 374,500 | $27.31 | 13,901 |
| 2026-07-17 | $27.25 | $213.59 | 315,900 | $27.24 | 9,721 |
| 2026-07-16 | $27.11 | $212.49 | 287,000 | $27.36 | 8,520 |
| 2026-07-15 | $27.22 | $213.36 | 104,600 | $27.39 | 9,709 |
| 2026-07-14 | $27.12 | $212.57 | 154,500 | $27.05 | 11,860 |
| 2026-07-13 | $26.81 | $210.14 | 129,300 | $26.70 | 4,256 |
| 2026-07-10 | $26.52 | $207.87 | 42,500 | $26.56 | 3,262 |
| 2026-07-09 | $26.50 | $207.71 | 140,200 | $26.24 | 14,845 |
| 2026-07-08 | $26.32 | $206.30 | 83,900 | $25.93 | 2,106 |
| 2026-07-07 | $25.83 | $202.46 | 113,500 | $25.63 | 2,151 |
| 2026-07-06 | $25.37 | $198.85 | 125,900 | $25.59 | 9,076 |
| 2026-07-02 | $25.37 | $198.85 | 121,900 | $25.46 | 7,759 |
| 2026-07-01 | $25.38 | $198.93 | 97,400 | $25.57 | 6,202 |
| 2026-06-30 | $25.25 | $197.91 | 166,400 | $25.56 | 6,149 |
| 2026-06-29 | $25.31 | $198.38 | 81,800 | $25.69 | 3,689 |
| 2026-06-26 | $25.63 | $200.89 | 48,000 | $25.75 | 1,570 |
| 2026-06-25 | $25.57 | $200.42 | 159,400 | $25.69 | 4,493 |
| 2026-06-24 | $25.62 | $200.81 | 104,800 | $25.80 | 2,768 |
| 2026-06-23 | $26.21 | $205.44 | 97,700 | $25.89 | 2,574 |
| 2026-06-22 | $25.81 | $202.30 | 111,000 | $25.47 | 4,319 |
| 2026-06-18 | $25.00 | $195.95 | 1,143,100 | $25.73 | 12,701 |
| 2026-06-17 | $25.83 | $202.46 | 133,100 | $26.09 | 4,365 |
| 2026-06-16 | $25.97 | $203.56 | 128,300 | $26.15 | 3,050 |
| 2026-06-15 | $26.00 | $203.79 | 225,000 | $26.73 | 3,535 |
| 2026-06-12 | $26.71 | $209.36 | 173,900 | $26.80 | 2,928 |
| 2026-06-11 | $26.87 | $210.61 | 188,600 | $27.11 | 5,987 |
| 2026-06-10 | $27.41 | $214.84 | 94,300 | $27.73 | 1,435 |
| 2026-06-09 | $27.53 | $215.79 | 82,600 | $27.41 | 1,366 |
| 2026-06-08 | $27.66 | $216.80 | 42,800 | — | — |
| 2026-06-05 | $27.48 | $215.39 | 132,500 | — | — |
| 2026-06-04 | $28.12 | $220.41 | 74,700 | — | — |
| 2026-06-03 | $28.15 | $220.64 | 108,900 | — | — |
| 2026-06-02 | $28.06 | $219.94 | 129,900 | — | — |
| 2026-06-01 | $27.66 | $216.80 | 95,600 | — | — |
| 2026-05-29 | $27.08 | $212.26 | 113,900 | — | — |
| 2026-05-28 | $26.87 | $210.61 | 75,300 | — | — |
| 2026-05-27 | $26.87 | $210.61 | 107,100 | — | — |
| 2026-05-26 | $27.83 | $218.14 | 116,900 | — | — |
| 2026-05-22 | $27.47 | $215.31 | 75,600 | — | — |
| 2026-05-21 | $27.62 | $216.49 | 61,700 | — | — |
| 2026-05-20 | $27.39 | $214.69 | 217,000 | — | — |
| 2026-05-19 | $28.80 | $225.74 | 618,800 | — | — |
| 2026-05-18 | $28.25 | $221.43 | 317,000 | — | — |
| 2026-05-15 | $27.66 | $216.80 | 105,900 | — | — |
| 2026-05-14 | $27.23 | $213.43 | 160,000 | — | — |
| 2026-05-13 | $27.07 | $212.18 | 139,800 | — | — |
| 2026-05-12 | $27.15 | $212.81 | 164,200 | — | — |
| 2026-05-11 | $26.50 | $207.71 | 172,500 | — | — |
| 2026-05-08 | $26.02 | $203.95 | 111,200 | — | — |
| 2026-05-07 | $26.08 | $204.42 | 134,200 | — | — |
| 2026-05-06 | $26.10 | $204.58 | 241,700 | — | — |
| 2026-05-05 | $26.94 | $211.16 | 145,200 | — | — |
| 2026-05-04 | $27.23 | $213.43 | 157,800 | — | — |
| 2026-05-01 | $27.97 | $215.51 | 268,500 | — | — |
| 2026-04-30 | $27.98 | $215.59 | 399,800 | — | — |
| 2026-04-29 | $28.00 | $215.74 | 105,000 | — | — |
| 2026-04-28 | $28.23 | $217.51 | 130,400 | — | — |
| 2026-04-27 | $28.15 | $216.90 | 186,000 | — | — |
| 2026-04-24 | $28.11 | $216.59 | 284,500 | — | — |
| 2026-04-23 | $28.70 | $221.14 | 197,200 | — | — |
| 2026-04-22 | $28.71 | $221.21 | 139,700 | — | — |
| 2026-04-21 | $28.21 | $217.36 | 99,800 | — | — |
| 2026-04-20 | $27.93 | $215.20 | 103,500 | — | — |
| 2026-04-17 | $27.67 | $213.20 | 109,300 | — | — |
| 2026-04-16 | $28.23 | $217.51 | 144,800 | — | — |
| 2026-04-15 | $27.70 | $213.43 | 84,000 | — | — |
| 2026-04-14 | $27.79 | $214.12 | 117,400 | — | — |
| 2026-04-13 | $28.33 | $218.28 | 214,700 | — | — |
| 2026-04-10 | $27.84 | $214.51 | 61,800 | — | — |
| 2026-04-09 | $27.76 | $213.89 | 147,400 | — | — |
| 2026-04-08 | $28.00 | $215.74 | 125,100 | — | — |
| 2026-04-07 | $28.08 | $216.36 | 312,600 | — | — |
| 2026-04-06 | $27.96 | $215.43 | 152,800 | — | — |
| 2026-04-02 | $27.97 | $215.51 | 238,400 | — | — |
| 2026-04-01 | $27.41 | $211.20 | 214,500 | — | — |
| 2026-03-31 | $27.10 | $208.81 | 178,200 | — | — |
| 2026-03-30 | $27.88 | $214.82 | 347,500 | — | — |
| 2026-03-27 | $28.05 | $216.13 | 173,500 | — | — |
| 2026-03-26 | $27.95 | $215.36 | 223,400 | — | — |
| 2026-03-25 | $27.60 | $212.66 | 67,700 | — | — |
| 2026-03-24 | $27.70 | $213.43 | 345,900 | — | — |
| 2026-03-23 | $27.47 | $211.66 | 218,100 | — | — |
| 2026-03-20 | $27.57 | $212.43 | 227,400 | — | — |
| 2026-03-19 | $27.25 | $209.96 | 143,800 | — | — |
| 2026-03-18 | $27.27 | $210.12 | 98,500 | — | — |
| 2026-03-17 | $27.05 | $208.42 | 132,800 | — | — |
| 2026-03-16 | $27.24 | $209.89 | 177,400 | — | — |
| 2026-03-13 | $26.97 | $207.81 | 107,100 | — | — |
| 2026-03-12 | $27.02 | $208.19 | 167,400 | — | — |
| 2026-03-11 | $26.95 | $207.65 | 115,500 | — | — |
| 2026-03-10 | $26.11 | $201.18 | 193,500 | — | — |
| 2026-03-09 | $26.81 | $206.57 | 228,200 | — | — |
| 2026-03-06 | $26.88 | $207.11 | 262,500 | — | — |
| 2026-03-05 | $26.86 | $206.96 | 147,000 | — | — |
| 2026-03-04 | $26.56 | $204.65 | 78,100 | — | — |
| 2026-03-03 | $26.77 | $206.26 | 295,000 | — | — |
| 2026-03-02 | $27.05 | $208.42 | 321,700 | — | — |
| 2026-02-27 | $25.99 | $200.25 | 167,100 | — | — |
| 2026-02-26 | $25.50 | $196.48 | 117,700 | — | — |
| 2026-02-25 | $25.42 | $195.86 | 53,200 | — | — |
| 2026-02-24 | $25.47 | $196.25 | 184,700 | — | — |
| 2026-02-23 | $25.44 | $196.02 | 143,900 | — | — |
| 2026-02-20 | $25.36 | $195.40 | 102,400 | — | — |
| 2026-02-19 | $25.91 | $199.64 | 219,900 | — | — |
| 2026-02-18 | $25.48 | $196.33 | 138,000 | — | — |
| 2026-02-17 | $25.32 | $195.09 | 106,100 | — | — |
| 2026-02-13 | $25.48 | $196.33 | 192,900 | — | — |
| 2026-02-12 | $25.22 | $194.32 | 254,900 | — | — |
| 2026-02-11 | $25.42 | $195.86 | 209,500 | — | — |
| 2026-02-10 | $25.09 | $193.32 | 93,500 | — | — |
| 2026-02-09 | $24.92 | $192.01 | 112,500 | — | — |
| 2026-02-06 | $24.53 | $189.01 | 173,200 | — | — |
| 2026-02-05 | $24.18 | $186.31 | 206,800 | — | — |
| 2026-02-04 | $24.59 | $189.47 | 278,000 | — | — |
| 2026-02-03 | $24.70 | $190.32 | 154,700 | — | — |
| 2026-02-02 | $24.02 | $185.08 | 198,100 | — | — |
| 2026-01-30 | $25.41 | $189.96 | 265,200 | — | — |
| 2026-01-29 | $25.40 | $189.89 | 250,300 | — | — |
| 2026-01-28 | $25.34 | $189.44 | 160,700 | — | — |
| 2026-01-27 | $25.23 | $188.62 | 190,300 | — | — |
| 2026-01-26 | $24.54 | $183.46 | 180,300 | — | — |
| 2026-01-23 | $24.56 | $183.61 | 256,400 | — | — |
| 2026-01-22 | $23.67 | $176.95 | 206,700 | — | — |
| 2026-01-21 | $23.78 | $177.78 | 205,900 | — | — |
| 2026-01-20 | $23.36 | $174.64 | 176,200 | — | — |
| 2026-01-16 | $23.20 | $173.44 | 73,000 | — | — |
| 2026-01-15 | $23.31 | $174.26 | 205,400 | — | — |
| 2026-01-14 | $23.73 | $177.40 | 137,100 | — | — |
| 2026-01-13 | $23.35 | $174.56 | 149,400 | — | — |
| 2026-01-12 | $23.26 | $173.89 | 131,400 | — | — |
| 2026-01-09 | $23.19 | $173.36 | 137,000 | — | — |
| 2026-01-08 | $22.90 | $171.20 | 142,200 | — | — |
| 2026-01-07 | $22.37 | $167.23 | 117,500 | — | — |
| 2026-01-06 | $22.44 | $167.76 | 132,300 | — | — |
| 2026-01-05 | $23.04 | $172.24 | 127,700 | — | — |
| 2026-01-02 | $23.25 | $173.81 | 202,500 | — | — |