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
- 2003-11-25 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 | — | — | — | $30.09 | 121 |
| 2026-09-03 | — | — | — | $30.01 | 988 |
| 2026-09-02 | — | — | — | $29.97 | 7,465 |
| 2026-09-01 | — | — | — | $30.07 | 1,253 |
| 2026-08-31 | — | — | — | $30.23 | 1,298 |
| 2026-08-28 | — | — | — | $30.38 | 1,126 |
| 2026-08-27 | $30.33 | $129.63 | 103,600 | $30.28 | 551 |
| 2026-08-26 | $30.47 | $130.23 | 78,100 | $30.51 | 272 |
| 2026-08-25 | $30.59 | $130.74 | 101,700 | $30.50 | 414 |
| 2026-08-24 | $30.40 | $129.93 | 104,300 | $30.46 | 1,208 |
| 2026-08-21 | $30.40 | $129.93 | 110,000 | $30.46 | 1,586 |
| 2026-08-20 | $30.14 | $128.82 | 74,000 | $30.27 | 100 |
| 2026-08-19 | $30.44 | $130.10 | 70,400 | $30.56 | 427 |
| 2026-08-18 | $30.45 | $130.14 | 49,300 | $30.57 | 700 |
| 2026-08-17 | $30.63 | $130.91 | 90,200 | $30.59 | 980 |
| 2026-08-14 | $30.76 | $130.82 | 72,500 | $30.94 | 407 |
| 2026-08-13 | $30.89 | $131.38 | 87,600 | $30.90 | 660 |
| 2026-08-12 | $30.70 | $130.57 | 54,100 | $30.59 | 997 |
| 2026-08-11 | $30.55 | $129.93 | 48,400 | $30.54 | 986 |
| 2026-08-10 | $30.50 | $129.72 | 99,200 | $30.38 | 8,987 |
| 2026-08-07 | $30.39 | $129.25 | 77,400 | $30.47 | 726 |
| 2026-08-06 | $30.15 | $128.23 | 55,300 | $30.16 | 605 |
| 2026-08-05 | $30.18 | $128.36 | 107,000 | $30.39 | 1,598 |
| 2026-08-04 | $30.19 | $128.40 | 130,600 | $29.98 | 2,044 |
| 2026-08-03 | $29.99 | $127.55 | 77,800 | $29.91 | 2,218 |
| 2026-07-31 | $29.76 | $126.57 | 80,200 | $29.84 | 1,075 |
| 2026-07-30 | $29.74 | $126.49 | 67,700 | $29.79 | 1,757 |
| 2026-07-29 | $29.58 | $125.81 | 81,000 | $29.82 | 3,475 |
| 2026-07-28 | $30.00 | $127.59 | 56,400 | $29.88 | 667 |
| 2026-07-27 | $29.82 | $126.83 | 115,000 | $29.96 | 2,145 |
| 2026-07-24 | $29.73 | $126.44 | 83,500 | $29.74 | 3,042 |
| 2026-07-23 | $29.54 | $125.64 | 98,800 | $29.60 | 1,662 |
| 2026-07-22 | $29.62 | $125.98 | 66,300 | $29.62 | 1,092 |
| 2026-07-21 | $29.61 | $125.93 | 82,700 | $29.50 | 649 |
| 2026-07-20 | $29.34 | $124.78 | 165,900 | $29.61 | 1,799 |
| 2026-07-17 | $29.63 | $126.02 | 92,500 | — | — |
| 2026-07-16 | $29.85 | $126.32 | 88,200 | — | — |
| 2026-07-15 | $29.94 | $126.70 | 84,200 | — | — |
| 2026-07-14 | $29.90 | $126.53 | 121,900 | — | — |
| 2026-07-13 | $29.77 | $125.98 | 92,500 | — | — |
| 2026-07-10 | $29.68 | $125.60 | 79,300 | — | — |
| 2026-07-09 | $29.64 | $125.43 | 97,300 | — | — |
| 2026-07-08 | $29.59 | $125.22 | 102,900 | — | — |
| 2026-07-07 | $29.83 | $126.23 | 111,900 | — | — |
| 2026-07-06 | $29.82 | $126.19 | 157,900 | — | — |
| 2026-07-02 | $29.57 | $125.13 | 49,900 | — | — |
| 2026-07-01 | $29.45 | $124.62 | 74,300 | — | — |
| 2026-06-30 | $29.40 | $124.41 | 114,100 | — | — |
| 2026-06-29 | $29.20 | $123.57 | 88,600 | — | — |
| 2026-06-26 | $28.77 | $121.75 | 62,700 | — | — |
| 2026-06-25 | $29.02 | $122.80 | 71,200 | — | — |
| 2026-06-24 | $28.78 | $121.79 | 89,300 | — | — |
| 2026-06-23 | $28.88 | $122.21 | 152,400 | — | — |
| 2026-06-22 | $28.97 | $122.59 | 130,700 | — | — |
| 2026-06-18 | $28.97 | $122.59 | 104,800 | — | — |
| 2026-06-17 | $28.88 | $122.21 | 90,600 | — | — |
| 2026-06-16 | $29.30 | $123.99 | 76,200 | — | — |
| 2026-06-15 | $29.30 | $123.99 | 92,100 | — | — |
| 2026-06-12 | $29.13 | $122.63 | 123,300 | — | — |
| 2026-06-11 | $28.99 | $122.04 | 111,400 | — | — |
| 2026-06-10 | $28.52 | $120.07 | 152,600 | — | — |
| 2026-06-09 | $28.54 | $120.15 | 307,400 | — | — |
| 2026-06-08 | $28.61 | $120.45 | 134,500 | — | — |
| 2026-06-05 | $28.57 | $120.28 | 165,400 | — | — |
| 2026-06-04 | $29.06 | $122.34 | 187,100 | — | — |
| 2026-06-03 | $29.02 | $122.17 | 101,500 | — | — |
| 2026-06-02 | $29.19 | $122.89 | 131,300 | — | — |
| 2026-06-01 | $29.19 | $122.89 | 90,800 | — | — |
| 2026-05-29 | $29.24 | $123.10 | 130,300 | — | — |
| 2026-05-28 | $29.30 | $123.35 | 77,300 | — | — |
| 2026-05-27 | $29.34 | $123.52 | 77,300 | — | — |
| 2026-05-26 | $29.28 | $123.27 | 277,900 | — | — |
| 2026-05-22 | $29.08 | $122.42 | 99,500 | — | — |
| 2026-05-21 | $29.03 | $122.21 | 134,700 | — | — |
| 2026-05-20 | $29.02 | $122.17 | 113,400 | — | — |
| 2026-05-19 | $28.79 | $121.20 | 278,200 | — | — |
| 2026-05-18 | $28.81 | $121.29 | 214,100 | — | — |
| 2026-05-15 | $28.70 | $120.82 | 139,200 | — | — |
| 2026-05-14 | $29.12 | $122.59 | 93,900 | — | — |
| 2026-05-13 | $29.20 | $122.30 | 77,700 | — | — |
| 2026-05-12 | $29.14 | $122.05 | 83,600 | — | — |
| 2026-05-11 | $29.20 | $122.30 | 120,300 | — | — |
| 2026-05-08 | $29.09 | $121.84 | 135,100 | — | — |
| 2026-05-07 | $29.11 | $121.92 | 77,500 | — | — |
| 2026-05-06 | $29.27 | $122.59 | 117,000 | — | — |
| 2026-05-05 | $29.04 | $121.63 | 141,700 | — | — |
| 2026-05-04 | $29.14 | $122.05 | 98,800 | — | — |
| 2026-05-01 | $29.41 | $123.18 | 77,300 | — | — |
| 2026-04-30 | $29.31 | $122.76 | 123,600 | — | — |
| 2026-04-29 | $28.99 | $121.42 | 143,100 | — | — |
| 2026-04-28 | $29.13 | $122.00 | 78,300 | — | — |
| 2026-04-27 | $29.25 | $122.51 | 72,400 | — | — |
| 2026-04-24 | $29.29 | $122.67 | 100,200 | — | — |
| 2026-04-23 | $29.24 | $122.47 | 141,300 | — | — |
| 2026-04-22 | $29.39 | $123.09 | 91,000 | — | — |
| 2026-04-21 | $29.23 | $122.42 | 70,100 | — | — |
| 2026-04-20 | $29.21 | $122.34 | 149,300 | — | — |
| 2026-04-17 | $29.26 | $122.55 | 228,000 | — | — |
| 2026-04-16 | $28.85 | $120.83 | 76,700 | — | — |
| 2026-04-15 | $28.96 | $120.66 | 82,900 | — | — |
| 2026-04-14 | $28.87 | $120.29 | 109,800 | — | — |
| 2026-04-13 | $28.62 | $119.25 | 60,800 | — | — |
| 2026-04-10 | $28.59 | $119.12 | 81,800 | — | — |
| 2026-04-09 | $28.52 | $118.83 | 81,800 | — | — |
| 2026-04-08 | $28.19 | $117.46 | 75,300 | — | — |
| 2026-04-07 | $27.46 | $114.41 | 98,000 | — | — |
| 2026-04-06 | $27.47 | $114.46 | 98,400 | — | — |
| 2026-04-02 | $27.37 | $114.04 | 52,100 | — | — |
| 2026-04-01 | $27.40 | $114.16 | 124,500 | — | — |
| 2026-03-31 | $26.93 | $112.21 | 89,800 | — | — |
| 2026-03-30 | $26.21 | $109.21 | 55,500 | — | — |
| 2026-03-27 | $26.19 | $109.12 | 91,600 | — | — |
| 2026-03-26 | $26.52 | $110.50 | 106,600 | — | — |
| 2026-03-25 | $27.13 | $113.04 | 105,000 | — | — |
| 2026-03-24 | $26.88 | $112.00 | 172,700 | — | — |
| 2026-03-23 | $26.76 | $111.50 | 161,400 | — | — |
| 2026-03-20 | $26.34 | $109.75 | 113,000 | — | — |
| 2026-03-19 | $26.89 | $112.04 | 108,900 | — | — |
| 2026-03-18 | $27.12 | $113.00 | 86,400 | — | — |
| 2026-03-17 | $27.52 | $114.66 | 74,900 | — | — |
| 2026-03-16 | $27.51 | $114.00 | 85,500 | — | — |
| 2026-03-13 | $27.28 | $113.04 | 156,100 | — | — |
| 2026-03-12 | $27.32 | $113.21 | 86,300 | — | — |
| 2026-03-11 | $27.72 | $114.87 | 118,900 | — | — |
| 2026-03-10 | $27.79 | $115.16 | 104,100 | — | — |
| 2026-03-09 | $27.63 | $114.49 | 122,600 | — | — |
| 2026-03-06 | $27.80 | $115.20 | 121,200 | — | — |
| 2026-03-05 | $28.19 | $116.82 | 108,800 | — | — |
| 2026-03-04 | $28.62 | $118.60 | 126,200 | — | — |
| 2026-03-03 | $28.65 | $118.72 | 141,100 | — | — |
| 2026-03-02 | $29.02 | $120.25 | 74,100 | — | — |
| 2026-02-27 | $28.87 | $119.63 | 120,400 | — | — |
| 2026-02-26 | $29.07 | $120.46 | 184,500 | — | — |
| 2026-02-25 | $29.15 | $120.79 | 108,800 | — | — |
| 2026-02-24 | $29.09 | $120.54 | 76,900 | — | — |
| 2026-02-23 | $28.99 | $120.13 | 153,400 | — | — |
| 2026-02-20 | $29.17 | $120.88 | 114,500 | — | — |
| 2026-02-19 | $29.10 | $120.59 | 114,600 | — | — |
| 2026-02-18 | $29.17 | $120.88 | 147,900 | — | — |
| 2026-02-17 | $29.18 | $120.92 | 119,000 | — | — |
| 2026-02-13 | $29.08 | $120.50 | 79,000 | — | — |
| 2026-02-12 | $29.05 | $120.38 | 166,200 | — | — |
| 2026-02-11 | $29.21 | $120.42 | 156,200 | — | — |
| 2026-02-10 | $29.23 | $120.50 | 132,300 | — | — |
| 2026-02-09 | $29.21 | $120.42 | 244,100 | — | — |
| 2026-02-06 | $29.00 | $119.55 | 125,500 | — | — |
| 2026-02-05 | $28.65 | $118.11 | 150,300 | — | — |
| 2026-02-04 | $28.80 | $118.73 | 114,300 | — | — |
| 2026-02-03 | $28.64 | $118.07 | 121,500 | — | — |
| 2026-02-02 | $28.54 | $117.66 | 107,500 | — | — |
| 2026-01-30 | $28.40 | $117.08 | 138,300 | — | — |
| 2026-01-29 | $28.48 | $117.41 | 174,700 | — | — |
| 2026-01-28 | $28.65 | $118.11 | 122,600 | — | — |
| 2026-01-27 | $28.73 | $118.44 | 89,200 | — | — |
| 2026-01-26 | $28.66 | $118.15 | 120,600 | — | — |
| 2026-01-23 | $28.49 | $117.45 | 109,600 | — | — |
| 2026-01-22 | $28.57 | $117.78 | 135,100 | — | — |
| 2026-01-21 | $28.33 | $116.79 | 166,800 | — | — |
| 2026-01-20 | $27.98 | $115.35 | 184,900 | — | — |
| 2026-01-16 | $28.37 | $116.96 | 122,600 | — | — |
| 2026-01-15 | $28.31 | $116.71 | 133,100 | — | — |
| 2026-01-14 | $28.39 | $116.42 | 211,500 | — | — |
| 2026-01-13 | $28.54 | $117.04 | 251,600 | — | — |
| 2026-01-12 | $28.60 | $117.28 | 258,200 | — | — |
| 2026-01-09 | $28.48 | $116.79 | 122,100 | — | — |
| 2026-01-08 | $28.20 | $115.64 | 100,200 | — | — |
| 2026-01-07 | $28.13 | $115.36 | 86,900 | — | — |
| 2026-01-06 | $28.20 | $115.64 | 95,500 | — | — |
| 2026-01-05 | $28.00 | $114.82 | 158,100 | — | — |
| 2026-01-02 | $27.78 | $113.92 | 141,700 | — | — |