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
- 2000-03-28 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 | — | — | — | $30.28 | 249,573 |
| 2026-09-03 | — | — | — | $30.54 | 461,465 |
| 2026-09-02 | — | — | — | $30.26 | 304,125 |
| 2026-09-01 | — | — | — | $30.15 | 164,202 |
| 2026-08-31 | — | — | — | $30.37 | 280,594 |
| 2026-08-28 | — | — | — | $29.89 | 254,422 |
| 2026-08-27 | $29.86 | $40.96 | 5,123,500 | $30.28 | 383,652 |
| 2026-08-26 | $30.15 | $41.36 | 9,706,000 | $30.40 | 565,948 |
| 2026-08-25 | $30.39 | $41.69 | 15,269,100 | $29.84 | 691,250 |
| 2026-08-24 | $29.64 | $40.66 | 3,799,400 | $29.55 | 358,944 |
| 2026-08-21 | $29.91 | $41.03 | 3,080,500 | $29.96 | 371,998 |
| 2026-08-20 | $29.67 | $40.70 | 3,920,700 | $29.47 | 316,016 |
| 2026-08-19 | $29.44 | $40.39 | 3,845,000 | $29.26 | 341,706 |
| 2026-08-18 | $29.63 | $40.65 | 3,028,300 | $29.48 | 272,079 |
| 2026-08-17 | $29.40 | $40.33 | 4,809,700 | $29.58 | 214,717 |
| 2026-08-14 | $29.74 | $40.80 | 5,051,700 | $29.65 | 191,952 |
| 2026-08-13 | $29.48 | $40.44 | 2,786,500 | $29.68 | 312,456 |
| 2026-08-12 | $29.84 | $40.93 | 4,589,200 | $29.88 | 212,614 |
| 2026-08-11 | $29.87 | $40.98 | 2,818,700 | $30.03 | 239,314 |
| 2026-08-10 | $30.08 | $41.26 | 3,467,000 | $29.89 | 248,025 |
| 2026-08-07 | $30.22 | $41.46 | 5,506,100 | $30.30 | 357,343 |
| 2026-08-06 | $30.48 | $41.81 | 3,832,700 | $30.63 | 237,070 |
| 2026-08-05 | $30.40 | $41.70 | 6,592,000 | $30.37 | 353,964 |
| 2026-08-04 | $30.33 | $41.61 | 6,093,400 | $30.37 | 418,383 |
| 2026-08-03 | $30.26 | $41.51 | 4,193,100 | $30.37 | 414,868 |
| 2026-07-31 | $29.99 | $40.80 | 7,715,000 | $30.04 | 412,508 |
| 2026-07-30 | $30.26 | $41.17 | 5,650,700 | $30.04 | 539,646 |
| 2026-07-29 | $29.76 | $40.49 | 14,659,800 | $29.94 | 597,521 |
| 2026-07-28 | $30.26 | $41.17 | 8,598,600 | $29.67 | 562,165 |
| 2026-07-27 | $29.89 | $40.66 | 3,664,600 | $30.02 | 299,158 |
| 2026-07-24 | $29.51 | $40.15 | 3,019,800 | $29.47 | 195,634 |
| 2026-07-23 | $29.24 | $39.78 | 3,621,100 | $29.26 | 298,904 |
| 2026-07-22 | $29.45 | $40.06 | 5,788,400 | $29.78 | 436,530 |
| 2026-07-21 | $30.05 | $40.88 | 8,310,100 | $29.99 | 515,368 |
| 2026-07-20 | $29.76 | $40.49 | 12,524,400 | $29.84 | 877,379 |
| 2026-07-17 | $29.76 | $40.49 | 6,982,300 | — | — |
| 2026-07-16 | $29.57 | $40.23 | 7,285,000 | — | — |
| 2026-07-15 | $29.40 | $40.00 | 5,562,900 | — | — |
| 2026-07-14 | $29.00 | $39.45 | 4,250,600 | — | — |
| 2026-07-13 | $29.26 | $39.80 | 4,440,000 | — | — |
| 2026-07-10 | $29.00 | $39.45 | 11,627,000 | — | — |
| 2026-07-09 | $29.12 | $39.61 | 9,043,300 | — | — |
| 2026-07-08 | $28.85 | $39.25 | 8,995,200 | — | — |
| 2026-07-07 | $29.69 | $40.39 | 8,201,200 | — | — |
| 2026-07-06 | $30.08 | $40.92 | 13,622,600 | — | — |
| 2026-07-02 | $29.49 | $40.12 | 5,110,000 | — | — |
| 2026-07-01 | $28.97 | $39.41 | 12,181,400 | — | — |
| 2026-06-30 | $29.03 | $39.49 | 5,678,100 | — | — |
| 2026-06-29 | $29.36 | $39.94 | 4,689,200 | — | — |
| 2026-06-26 | $29.55 | $40.20 | 5,475,100 | — | — |
| 2026-06-25 | $29.14 | $39.64 | 7,133,700 | — | — |
| 2026-06-24 | $29.00 | $39.45 | 7,533,000 | — | — |
| 2026-06-23 | $28.32 | $38.53 | 7,367,800 | — | — |
| 2026-06-22 | $28.53 | $38.81 | 10,880,900 | — | — |
| 2026-06-18 | $27.94 | $38.01 | 7,105,400 | — | — |
| 2026-06-17 | $27.89 | $37.94 | 5,923,800 | — | — |
| 2026-06-16 | $28.12 | $38.25 | 6,744,800 | — | — |
| 2026-06-15 | $27.81 | $37.83 | 6,026,400 | — | — |
| 2026-06-12 | $27.79 | $37.81 | 8,135,900 | — | — |
| 2026-06-11 | $27.46 | $37.36 | 9,503,500 | — | — |
| 2026-06-10 | $26.77 | $36.42 | 7,895,500 | — | — |
| 2026-06-09 | $26.29 | $35.76 | 12,085,500 | — | — |
| 2026-06-08 | $25.70 | $34.96 | 7,600,900 | — | — |
| 2026-06-05 | $25.95 | $35.30 | 7,512,700 | — | — |
| 2026-06-04 | $26.09 | $35.49 | 6,575,000 | — | — |
| 2026-06-03 | $25.50 | $34.69 | 7,602,400 | — | — |
| 2026-06-02 | $25.28 | $34.39 | 7,261,700 | — | — |
| 2026-06-01 | $25.75 | $35.03 | 7,296,900 | — | — |
| 2026-05-29 | $26.23 | $35.68 | 8,152,600 | — | — |
| 2026-05-28 | $26.17 | $35.60 | 4,598,400 | — | — |
| 2026-05-27 | $26.15 | $35.57 | 5,339,600 | — | — |
| 2026-05-26 | $26.23 | $35.68 | 4,023,900 | — | — |
| 2026-05-22 | $25.98 | $35.34 | 6,184,400 | — | — |
| 2026-05-21 | $25.89 | $35.22 | 12,946,400 | — | — |
| 2026-05-20 | $25.68 | $34.93 | 8,899,100 | — | — |
| 2026-05-19 | $25.25 | $34.35 | 9,558,300 | — | — |
| 2026-05-18 | $25.86 | $35.18 | 5,629,400 | — | — |
| 2026-05-15 | $26.05 | $35.44 | 3,961,700 | — | — |
| 2026-05-14 | $26.18 | $35.61 | 4,364,800 | — | — |
| 2026-05-13 | $25.68 | $34.93 | 8,101,900 | — | — |
| 2026-05-12 | $25.78 | $35.07 | 12,895,700 | — | — |
| 2026-05-11 | $26.10 | $35.51 | 6,395,900 | — | — |
| 2026-05-08 | $26.49 | $36.04 | 4,930,500 | — | — |
| 2026-05-07 | $26.74 | $36.38 | 7,228,100 | — | — |
| 2026-05-06 | $26.75 | $36.39 | 12,693,500 | — | — |
| 2026-05-05 | $26.02 | $35.40 | 6,888,900 | — | — |
| 2026-05-04 | $26.14 | $35.56 | 7,344,300 | — | — |
| 2026-05-01 | $26.42 | $35.94 | 3,712,100 | — | — |
| 2026-04-30 | $26.59 | $36.17 | 6,103,900 | — | — |
| 2026-04-29 | $26.56 | $36.13 | 7,688,600 | — | — |
| 2026-04-28 | $26.91 | $36.61 | 7,427,200 | — | — |
| 2026-04-27 | $27.54 | $37.47 | 6,710,200 | — | — |
| 2026-04-24 | $27.60 | $37.55 | 9,811,600 | — | — |
| 2026-04-23 | $28.05 | $38.16 | 8,520,400 | — | — |
| 2026-04-22 | $28.41 | $38.65 | 7,871,000 | — | — |
| 2026-04-21 | $28.67 | $39.00 | 8,272,700 | — | — |
| 2026-04-20 | $28.75 | $39.11 | 6,108,100 | — | — |
| 2026-04-17 | $28.80 | $39.18 | 9,188,400 | — | — |
| 2026-04-16 | $28.38 | $38.61 | 7,433,500 | — | — |
| 2026-04-15 | $28.46 | $38.72 | 8,055,300 | — | — |
| 2026-04-14 | $28.29 | $38.49 | 8,099,500 | — | — |
| 2026-04-13 | $28.04 | $38.15 | 6,773,400 | — | — |
| 2026-04-10 | $27.73 | $37.72 | 4,435,900 | — | — |
| 2026-04-09 | $27.47 | $37.37 | 6,056,600 | — | — |
| 2026-04-08 | $27.51 | $37.42 | 7,222,800 | — | — |
| 2026-04-07 | $25.99 | $35.36 | 4,383,100 | — | — |
| 2026-04-06 | $26.06 | $35.45 | 5,859,500 | — | — |
| 2026-04-02 | $25.61 | $34.84 | 5,427,800 | — | — |
| 2026-04-01 | $25.72 | $34.99 | 5,222,000 | — | — |
| 2026-03-31 | $25.90 | $35.23 | 6,502,200 | — | — |
| 2026-03-30 | $25.20 | $34.28 | 6,453,000 | — | — |
| 2026-03-27 | $25.30 | $34.42 | 5,049,300 | — | — |
| 2026-03-26 | $25.93 | $35.27 | 3,435,300 | — | — |
| 2026-03-25 | $26.30 | $35.78 | 6,930,900 | — | — |
| 2026-03-24 | $26.03 | $35.41 | 8,726,500 | — | — |
| 2026-03-23 | $26.45 | $35.98 | 7,862,400 | — | — |
| 2026-03-20 | $26.08 | $35.48 | 6,340,700 | — | — |
| 2026-03-19 | $26.86 | $36.54 | 7,578,000 | — | — |
| 2026-03-18 | $26.55 | $36.12 | 9,279,500 | — | — |
| 2026-03-17 | $27.42 | $37.30 | 10,297,600 | — | — |
| 2026-03-16 | $27.37 | $37.23 | 5,322,400 | — | — |
| 2026-03-13 | $26.58 | $36.16 | 6,633,300 | — | — |
| 2026-03-12 | $26.82 | $36.49 | 8,652,800 | — | — |
| 2026-03-11 | $27.28 | $37.11 | 10,171,900 | — | — |
| 2026-03-10 | $28.05 | $38.16 | 5,387,500 | — | — |
| 2026-03-09 | $28.02 | $38.12 | 5,757,900 | — | — |
| 2026-03-06 | $28.20 | $38.36 | 5,598,400 | — | — |
| 2026-03-05 | $28.77 | $39.14 | 10,294,100 | — | — |
| 2026-03-04 | $29.55 | $40.20 | 3,932,800 | — | — |
| 2026-03-03 | $29.60 | $40.27 | 5,515,500 | — | — |
| 2026-03-02 | $30.22 | $41.11 | 4,225,100 | — | — |
| 2026-02-27 | $30.51 | $41.51 | 3,662,900 | — | — |
| 2026-02-26 | $30.75 | $41.83 | 3,405,300 | — | — |
| 2026-02-25 | $30.95 | $42.10 | 3,166,800 | — | — |
| 2026-02-24 | $30.74 | $41.82 | 3,572,700 | — | — |
| 2026-02-23 | $30.60 | $41.63 | 4,230,000 | — | — |
| 2026-02-20 | $30.92 | $42.06 | 6,756,900 | — | — |
| 2026-02-19 | $30.44 | $41.41 | 3,429,800 | — | — |
| 2026-02-18 | $30.92 | $42.06 | 3,107,800 | — | — |
| 2026-02-17 | $30.93 | $42.08 | 2,932,600 | — | — |
| 2026-02-13 | $30.62 | $41.66 | 5,392,900 | — | — |
| 2026-02-12 | $31.26 | $42.53 | 5,382,900 | — | — |
| 2026-02-11 | $31.12 | $42.34 | 6,062,600 | — | — |
| 2026-02-10 | $31.15 | $42.38 | 5,024,200 | — | — |
| 2026-02-09 | $30.74 | $41.82 | 3,868,300 | — | — |
| 2026-02-06 | $31.18 | $42.42 | 4,029,800 | — | — |
| 2026-02-05 | $30.88 | $42.01 | 6,142,000 | — | — |
| 2026-02-04 | $30.92 | $42.06 | 7,130,900 | — | — |
| 2026-02-03 | $30.46 | $41.44 | 9,182,000 | — | — |
| 2026-02-02 | $30.75 | $41.83 | 12,751,800 | — | — |
| 2026-01-30 | $29.29 | $39.85 | 4,686,000 | — | — |
| 2026-01-29 | $29.77 | $40.50 | 8,922,400 | — | — |
| 2026-01-28 | $29.58 | $40.24 | 10,445,300 | — | — |
| 2026-01-27 | $29.75 | $40.47 | 6,507,000 | — | — |
| 2026-01-26 | $29.20 | $39.72 | 5,923,500 | — | — |
| 2026-01-23 | $29.15 | $39.66 | 5,900,700 | — | — |
| 2026-01-22 | $29.16 | $39.67 | 7,086,400 | — | — |
| 2026-01-21 | $29.30 | $39.86 | 14,413,800 | — | — |
| 2026-01-20 | $29.50 | $40.13 | 23,336,900 | — | — |
| 2026-01-16 | $30.87 | $42.00 | 6,378,100 | — | — |
| 2026-01-15 | $30.82 | $41.93 | 8,293,900 | — | — |
| 2026-01-14 | $31.07 | $42.27 | 6,485,500 | — | — |
| 2026-01-13 | $31.22 | $42.47 | 8,936,700 | — | — |
| 2026-01-12 | $31.20 | $42.44 | 6,270,900 | — | — |
| 2026-01-09 | $30.66 | $41.71 | 6,912,100 | — | — |
| 2026-01-08 | $31.32 | $42.61 | 10,140,000 | — | — |
| 2026-01-07 | $31.38 | $42.69 | 6,740,900 | — | — |
| 2026-01-06 | $30.87 | $42.00 | 6,873,300 | — | — |
| 2026-01-05 | $30.08 | $40.92 | 7,470,400 | — | — |
| 2026-01-02 | $29.99 | $40.80 | 3,803,800 | — | — |