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
- 1997-10-23 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 | — | — | — | $30.62 | 55,120 |
| 2026-09-03 | — | — | — | $31.13 | 78,811 |
| 2026-09-02 | — | — | — | $30.51 | 50,152 |
| 2026-09-01 | — | — | — | $30.88 | 38,022 |
| 2026-08-31 | — | — | — | $30.72 | 48,332 |
| 2026-08-28 | — | — | — | $29.55 | 48,177 |
| 2026-08-27 | $29.84 | $29.84 | 843,300 | $28.17 | 61,549 |
| 2026-08-26 | $28.26 | $28.26 | 544,000 | $28.69 | 38,971 |
| 2026-08-25 | $28.68 | $28.68 | 522,100 | $28.73 | 32,047 |
| 2026-08-24 | $28.62 | $28.62 | 698,200 | $29.27 | 47,133 |
| 2026-08-21 | $29.32 | $29.32 | 565,100 | $29.26 | 43,941 |
| 2026-08-20 | $29.15 | $29.15 | 451,800 | $29.26 | 26,023 |
| 2026-08-19 | $29.42 | $29.42 | 504,100 | $30.71 | 21,630 |
| 2026-08-18 | $30.15 | $30.15 | 544,900 | $30.51 | 25,476 |
| 2026-08-17 | $30.79 | $30.79 | 494,000 | $31.46 | 29,575 |
| 2026-08-14 | $31.24 | $31.24 | 582,000 | $31.03 | 65,199 |
| 2026-08-13 | $30.78 | $30.78 | 863,200 | $29.99 | 90,857 |
| 2026-08-12 | $30.39 | $30.39 | 672,100 | $30.12 | 61,335 |
| 2026-08-11 | $30.14 | $30.14 | 1,168,600 | $28.93 | 76,490 |
| 2026-08-10 | $29.17 | $29.17 | 1,864,200 | $28.24 | 105,233 |
| 2026-08-07 | $28.10 | $28.10 | 3,300,200 | $28.62 | 208,337 |
| 2026-08-06 | $30.70 | $30.70 | 439,500 | $31.14 | 15,589 |
| 2026-08-05 | $30.44 | $30.44 | 605,400 | $31.40 | 35,341 |
| 2026-08-04 | $31.63 | $31.63 | 1,317,500 | $28.98 | 82,576 |
| 2026-08-03 | $28.30 | $28.30 | 401,500 | $27.63 | 20,566 |
| 2026-07-31 | $28.08 | $28.08 | 429,500 | $27.07 | 19,632 |
| 2026-07-30 | $26.56 | $26.56 | 549,000 | $26.27 | 15,752 |
| 2026-07-29 | $25.73 | $25.73 | 362,300 | $26.51 | 17,165 |
| 2026-07-28 | $25.62 | $25.62 | 306,500 | $26.60 | 10,237 |
| 2026-07-27 | $26.54 | $26.54 | 331,400 | $26.90 | 16,889 |
| 2026-07-24 | $26.84 | $26.84 | 293,700 | $27.17 | 10,015 |
| 2026-07-23 | $26.67 | $26.67 | 412,600 | $27.69 | 20,597 |
| 2026-07-22 | $27.19 | $27.19 | 351,900 | $26.57 | 18,069 |
| 2026-07-21 | $26.39 | $26.39 | 322,400 | $25.80 | 18,099 |
| 2026-07-20 | $25.54 | $25.54 | 303,200 | $25.80 | 25,153 |
| 2026-07-17 | $25.78 | $25.78 | 298,400 | — | — |
| 2026-07-16 | $25.71 | $25.71 | 335,100 | — | — |
| 2026-07-15 | $25.88 | $25.88 | 214,600 | — | — |
| 2026-07-14 | $25.72 | $25.72 | 220,100 | — | — |
| 2026-07-13 | $25.50 | $25.50 | 347,900 | — | — |
| 2026-07-10 | $25.47 | $25.47 | 208,100 | — | — |
| 2026-07-09 | $25.06 | $25.06 | 285,100 | — | — |
| 2026-07-08 | $25.13 | $25.13 | 495,200 | — | — |
| 2026-07-07 | $24.05 | $24.05 | 255,200 | — | — |
| 2026-07-06 | $23.61 | $23.61 | 321,200 | — | — |
| 2026-07-02 | $24.09 | $24.09 | 425,800 | — | — |
| 2026-07-01 | $24.28 | $24.28 | 369,200 | — | — |
| 2026-06-30 | $24.80 | $24.80 | 543,500 | — | — |
| 2026-06-29 | $24.56 | $24.56 | 470,800 | — | — |
| 2026-06-26 | $25.43 | $25.43 | 1,762,700 | — | — |
| 2026-06-25 | $25.56 | $25.56 | 303,600 | — | — |
| 2026-06-24 | $25.60 | $25.60 | 358,800 | — | — |
| 2026-06-23 | $25.65 | $25.65 | 363,300 | — | — |
| 2026-06-22 | $25.66 | $25.66 | 445,700 | — | — |
| 2026-06-18 | $25.57 | $25.57 | 1,411,300 | — | — |
| 2026-06-17 | $26.15 | $26.15 | 375,400 | — | — |
| 2026-06-16 | $26.75 | $26.75 | 360,800 | — | — |
| 2026-06-15 | $28.17 | $28.17 | 338,300 | — | — |
| 2026-06-12 | $29.45 | $29.45 | 296,400 | — | — |
| 2026-06-11 | $28.75 | $28.75 | 222,400 | — | — |
| 2026-06-10 | $28.73 | $28.73 | 345,500 | — | — |
| 2026-06-09 | $28.43 | $28.43 | 419,200 | — | — |
| 2026-06-08 | $28.85 | $28.85 | 312,200 | — | — |
| 2026-06-05 | $26.79 | $26.79 | 281,500 | — | — |
| 2026-06-04 | $28.33 | $28.33 | 306,400 | — | — |
| 2026-06-03 | $27.35 | $27.35 | 428,400 | — | — |
| 2026-06-02 | $28.04 | $28.04 | 311,700 | — | — |
| 2026-06-01 | $26.98 | $26.98 | 614,000 | — | — |
| 2026-05-29 | $26.71 | $26.71 | 552,900 | — | — |
| 2026-05-28 | $26.96 | $26.96 | 345,500 | — | — |
| 2026-05-27 | $27.65 | $27.65 | 496,000 | — | — |
| 2026-05-26 | $29.95 | $29.95 | 479,400 | — | — |
| 2026-05-22 | $30.05 | $30.05 | 425,100 | — | — |
| 2026-05-21 | $30.82 | $30.82 | 411,600 | — | — |
| 2026-05-20 | $30.96 | $30.96 | 768,200 | — | — |
| 2026-05-19 | $31.05 | $31.05 | 1,040,100 | — | — |
| 2026-05-18 | $30.30 | $30.30 | 695,300 | — | — |
| 2026-05-15 | $28.00 | $28.00 | 394,100 | — | — |
| 2026-05-14 | $27.61 | $27.61 | 234,000 | — | — |
| 2026-05-13 | $27.42 | $27.42 | 400,300 | — | — |
| 2026-05-12 | $27.41 | $27.41 | 282,200 | — | — |
| 2026-05-11 | $27.06 | $27.06 | 223,400 | — | — |
| 2026-05-08 | $26.60 | $26.60 | 272,600 | — | — |
| 2026-05-07 | $26.63 | $26.63 | 389,100 | — | — |
| 2026-05-06 | $27.13 | $27.13 | 482,800 | — | — |
| 2026-05-05 | $26.68 | $26.68 | 528,600 | — | — |
| 2026-05-04 | $27.42 | $27.42 | 242,400 | — | — |
| 2026-05-01 | $27.69 | $27.69 | 277,300 | — | — |
| 2026-04-30 | $27.77 | $27.77 | 408,900 | — | — |
| 2026-04-29 | $28.20 | $28.20 | 474,900 | — | — |
| 2026-04-28 | $28.15 | $28.15 | 327,400 | — | — |
| 2026-04-27 | $28.05 | $28.05 | 470,400 | — | — |
| 2026-04-24 | $27.90 | $27.90 | 264,000 | — | — |
| 2026-04-23 | $27.28 | $27.28 | 300,300 | — | — |
| 2026-04-22 | $27.46 | $27.46 | 385,800 | — | — |
| 2026-04-21 | $26.58 | $26.58 | 344,700 | — | — |
| 2026-04-20 | $25.70 | $25.70 | 342,600 | — | — |
| 2026-04-17 | $25.73 | $25.73 | 354,500 | — | — |
| 2026-04-16 | $26.29 | $26.29 | 248,700 | — | — |
| 2026-04-15 | $26.01 | $26.01 | 241,800 | — | — |
| 2026-04-14 | $25.92 | $25.92 | 297,100 | — | — |
| 2026-04-13 | $26.37 | $26.37 | 288,400 | — | — |
| 2026-04-10 | $26.51 | $26.51 | 338,400 | — | — |
| 2026-04-09 | $26.41 | $26.41 | 422,500 | — | — |
| 2026-04-08 | $25.77 | $25.77 | 755,200 | — | — |
| 2026-04-07 | $25.50 | $25.50 | 428,100 | — | — |
| 2026-04-06 | $24.79 | $24.79 | 382,600 | — | — |
| 2026-04-02 | $24.46 | $24.46 | 485,100 | — | — |
| 2026-04-01 | $24.23 | $24.23 | 467,800 | — | — |
| 2026-03-31 | $24.39 | $24.39 | 578,600 | — | — |
| 2026-03-30 | $24.25 | $24.25 | 436,800 | — | — |
| 2026-03-27 | $25.13 | $25.13 | 452,300 | — | — |
| 2026-03-26 | $24.79 | $24.79 | 383,600 | — | — |
| 2026-03-25 | $24.40 | $24.40 | 329,000 | — | — |
| 2026-03-24 | $24.73 | $24.73 | 543,100 | — | — |
| 2026-03-23 | $24.65 | $24.65 | 863,400 | — | — |
| 2026-03-20 | $24.01 | $24.01 | 1,207,500 | — | — |
| 2026-03-19 | $24.31 | $24.31 | 767,300 | — | — |
| 2026-03-18 | $24.67 | $24.67 | 434,100 | — | — |
| 2026-03-17 | $25.08 | $25.08 | 324,400 | — | — |
| 2026-03-16 | $24.45 | $24.45 | 393,500 | — | — |
| 2026-03-13 | $24.20 | $24.20 | 608,700 | — | — |
| 2026-03-12 | $24.13 | $24.13 | 693,100 | — | — |
| 2026-03-11 | $26.10 | $26.10 | 509,900 | — | — |
| 2026-03-10 | $26.04 | $26.04 | 857,300 | — | — |
| 2026-03-09 | $26.79 | $26.79 | 642,700 | — | — |
| 2026-03-06 | $27.37 | $27.37 | 883,800 | — | — |
| 2026-03-05 | $26.92 | $26.92 | 1,103,400 | — | — |
| 2026-03-04 | $26.29 | $26.29 | 942,100 | — | — |
| 2026-03-03 | $25.72 | $25.72 | 751,500 | — | — |
| 2026-03-02 | $26.53 | $26.53 | 1,205,500 | — | — |
| 2026-02-27 | $26.35 | $26.35 | 793,600 | — | — |
| 2026-02-26 | $26.64 | $26.64 | 3,964,700 | — | — |
| 2026-02-25 | $29.25 | $29.25 | 535,300 | — | — |
| 2026-02-24 | $28.90 | $28.90 | 1,029,200 | — | — |
| 2026-02-23 | $27.17 | $27.17 | 1,513,900 | — | — |
| 2026-02-20 | $25.47 | $25.47 | 384,300 | — | — |
| 2026-02-19 | $25.44 | $25.44 | 492,900 | — | — |
| 2026-02-18 | $25.07 | $25.07 | 397,700 | — | — |
| 2026-02-17 | $24.56 | $24.56 | 239,800 | — | — |
| 2026-02-13 | $24.76 | $24.76 | 432,700 | — | — |
| 2026-02-12 | $24.64 | $24.64 | 315,800 | — | — |
| 2026-02-11 | $25.46 | $25.46 | 400,400 | — | — |
| 2026-02-10 | $25.17 | $25.17 | 232,700 | — | — |
| 2026-02-09 | $25.34 | $25.34 | 311,000 | — | — |
| 2026-02-06 | $25.35 | $25.35 | 465,100 | — | — |
| 2026-02-05 | $24.09 | $24.09 | 278,100 | — | — |
| 2026-02-04 | $24.94 | $24.94 | 359,900 | — | — |
| 2026-02-03 | $25.37 | $25.37 | 448,800 | — | — |
| 2026-02-02 | $24.43 | $24.43 | 404,500 | — | — |
| 2026-01-30 | $24.85 | $24.85 | 429,700 | — | — |
| 2026-01-29 | $25.17 | $25.17 | 359,000 | — | — |
| 2026-01-28 | $25.16 | $25.16 | 487,000 | — | — |
| 2026-01-27 | $26.09 | $26.09 | 218,900 | — | — |
| 2026-01-26 | $25.65 | $25.65 | 363,300 | — | — |
| 2026-01-23 | $25.20 | $25.20 | 403,900 | — | — |
| 2026-01-22 | $25.81 | $25.81 | 297,700 | — | — |
| 2026-01-21 | $25.51 | $25.51 | 414,900 | — | — |
| 2026-01-20 | $24.47 | $24.47 | 521,000 | — | — |
| 2026-01-16 | $24.30 | $24.30 | 430,900 | — | — |
| 2026-01-15 | $24.31 | $24.31 | 450,600 | — | — |
| 2026-01-14 | $24.28 | $24.28 | 322,700 | — | — |
| 2026-01-13 | $24.57 | $24.57 | 306,400 | — | — |
| 2026-01-12 | $23.56 | $23.56 | 252,700 | — | — |
| 2026-01-09 | $23.50 | $23.50 | 332,700 | — | — |
| 2026-01-08 | $23.35 | $23.35 | 387,700 | — | — |
| 2026-01-07 | $22.60 | $22.60 | 294,800 | — | — |
| 2026-01-06 | $23.03 | $23.03 | 386,700 | — | — |
| 2026-01-05 | $23.91 | $23.91 | 691,400 | — | — |
| 2026-01-02 | $22.78 | $22.78 | 289,500 | — | — |