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
- 2001-10-22 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 | — | — | — | $29.41 | 514,183 |
| 2026-09-03 | — | — | — | $29.00 | 444,908 |
| 2026-09-02 | — | — | — | $28.64 | 716,197 |
| 2026-09-01 | — | — | — | $29.43 | 378,971 |
| 2026-08-31 | — | — | — | $29.76 | 354,241 |
| 2026-08-28 | — | — | — | $29.95 | 418,907 |
| 2026-08-27 | $29.77 | $55.87 | 3,721,600 | $29.92 | 257,901 |
| 2026-08-26 | $30.15 | $56.58 | 3,005,900 | $30.43 | 182,223 |
| 2026-08-25 | $30.34 | $56.94 | 3,326,700 | $30.67 | 214,521 |
| 2026-08-24 | $30.20 | $56.68 | 4,557,200 | $30.50 | 288,087 |
| 2026-08-21 | $30.43 | $57.11 | 5,229,300 | $30.93 | 394,929 |
| 2026-08-20 | $30.03 | $56.36 | 4,074,800 | $30.05 | 324,213 |
| 2026-08-19 | $30.20 | $56.68 | 5,254,700 | $30.06 | 379,466 |
| 2026-08-18 | $29.29 | $54.97 | 5,656,200 | $30.42 | 560,246 |
| 2026-08-17 | $30.43 | $57.11 | 5,657,800 | $30.80 | 632,975 |
| 2026-08-14 | $31.04 | $58.25 | 5,251,400 | $31.04 | 513,811 |
| 2026-08-13 | $30.89 | $57.97 | 4,794,400 | $30.84 | 457,544 |
| 2026-08-12 | $30.86 | $57.92 | 5,451,800 | $31.13 | 386,595 |
| 2026-08-11 | $31.08 | $58.33 | 5,264,000 | $30.50 | 354,033 |
| 2026-08-10 | $30.43 | $57.11 | 6,298,800 | $30.63 | 379,937 |
| 2026-08-07 | $30.23 | $56.73 | 12,183,100 | $30.08 | 877,841 |
| 2026-08-06 | $28.00 | $52.55 | 10,514,800 | $28.52 | 830,848 |
| 2026-08-05 | $28.36 | $53.23 | 10,995,300 | $28.37 | 1,070,906 |
| 2026-08-04 | $28.36 | $53.23 | 7,374,900 | $27.77 | 748,928 |
| 2026-08-03 | $27.67 | $51.93 | 7,384,000 | $26.90 | 727,520 |
| 2026-07-31 | $26.29 | $49.34 | 5,702,100 | $26.60 | 368,314 |
| 2026-07-30 | $26.47 | $49.68 | 5,677,300 | $26.49 | 343,813 |
| 2026-07-29 | $26.19 | $49.15 | 10,647,700 | $26.76 | 745,676 |
| 2026-07-28 | $26.89 | $50.47 | 8,346,000 | $26.91 | 616,249 |
| 2026-07-27 | $26.66 | $50.03 | 5,298,000 | $27.05 | 387,459 |
| 2026-07-24 | $26.54 | $49.81 | 10,245,500 | $26.21 | 652,839 |
| 2026-07-23 | $25.86 | $48.53 | 12,927,500 | $25.56 | 864,471 |
| 2026-07-22 | $24.78 | $46.51 | 6,233,800 | $24.60 | 452,611 |
| 2026-07-21 | $24.90 | $46.73 | 9,603,700 | $25.30 | 573,869 |
| 2026-07-20 | $24.98 | $46.88 | 4,494,200 | $25.77 | 311,384 |
| 2026-07-17 | $25.82 | $48.46 | 6,185,100 | — | — |
| 2026-07-16 | $26.96 | $50.60 | 7,318,400 | — | — |
| 2026-07-15 | $26.30 | $49.36 | 4,958,300 | — | — |
| 2026-07-14 | $25.78 | $48.38 | 8,812,200 | — | — |
| 2026-07-13 | $24.29 | $45.59 | 6,572,200 | — | — |
| 2026-07-10 | $24.79 | $46.53 | 5,243,100 | — | — |
| 2026-07-09 | $24.51 | $46.00 | 4,083,200 | — | — |
| 2026-07-08 | $24.26 | $45.53 | 6,971,100 | — | — |
| 2026-07-07 | $25.05 | $47.01 | 6,460,500 | — | — |
| 2026-07-06 | $25.62 | $48.08 | 4,132,900 | — | — |
| 2026-07-02 | $25.81 | $48.44 | 4,484,400 | — | — |
| 2026-07-01 | $25.71 | $48.25 | 5,735,500 | — | — |
| 2026-06-30 | $26.18 | $49.13 | 5,139,800 | — | — |
| 2026-06-29 | $26.42 | $49.58 | 6,649,800 | — | — |
| 2026-06-26 | $26.63 | $49.98 | 11,047,900 | — | — |
| 2026-06-25 | $26.02 | $48.83 | 8,923,800 | — | — |
| 2026-06-24 | $25.82 | $48.46 | 9,050,700 | — | — |
| 2026-06-23 | $24.28 | $45.57 | 7,842,100 | — | — |
| 2026-06-22 | $24.51 | $46.00 | 6,921,100 | — | — |
| 2026-06-18 | $24.87 | $46.68 | 11,251,600 | — | — |
| 2026-06-17 | $24.59 | $46.15 | 11,525,200 | — | — |
| 2026-06-16 | $25.63 | $48.10 | 11,164,100 | — | — |
| 2026-06-15 | $25.17 | $47.24 | 9,443,400 | — | — |
| 2026-06-12 | $24.13 | $45.29 | 6,867,100 | — | — |
| 2026-06-11 | $23.89 | $44.84 | 9,538,400 | — | — |
| 2026-06-10 | $22.01 | $41.31 | 5,990,800 | — | — |
| 2026-06-09 | $23.23 | $43.60 | 10,471,400 | — | — |
| 2026-06-08 | $22.49 | $42.21 | 7,368,400 | — | — |
| 2026-06-05 | $22.66 | $42.53 | 8,102,300 | — | — |
| 2026-06-04 | $23.39 | $43.90 | 5,140,200 | — | — |
| 2026-06-03 | $23.15 | $43.45 | 4,140,400 | — | — |
| 2026-06-02 | $23.09 | $43.33 | 6,222,200 | — | — |
| 2026-06-01 | $22.93 | $43.03 | 9,468,000 | — | — |
| 2026-05-29 | $23.28 | $43.69 | 7,269,200 | — | — |
| 2026-05-28 | $22.97 | $43.11 | 8,361,200 | — | — |
| 2026-05-27 | $22.77 | $42.73 | 11,415,100 | — | — |
| 2026-05-26 | $21.48 | $40.31 | 10,496,800 | — | — |
| 2026-05-22 | $20.76 | $38.96 | 5,271,000 | — | — |
| 2026-05-21 | $20.81 | $39.06 | 10,526,900 | — | — |
| 2026-05-20 | $20.59 | $38.64 | 17,641,500 | — | — |
| 2026-05-19 | $18.62 | $34.95 | 11,201,200 | — | — |
| 2026-05-18 | $19.82 | $37.20 | 8,497,200 | — | — |
| 2026-05-15 | $19.27 | $36.17 | 9,636,500 | — | — |
| 2026-05-14 | $19.68 | $36.93 | 5,853,100 | — | — |
| 2026-05-13 | $20.01 | $37.55 | 4,500,100 | — | — |
| 2026-05-12 | $20.19 | $37.89 | 4,938,900 | — | — |
| 2026-05-11 | $20.42 | $38.32 | 4,696,700 | — | — |
| 2026-05-08 | $20.98 | $39.37 | 3,572,500 | — | — |
| 2026-05-07 | $20.47 | $38.42 | 7,100,700 | — | — |
| 2026-05-06 | $21.42 | $40.20 | 6,075,100 | — | — |
| 2026-05-05 | $20.15 | $37.82 | 3,983,900 | — | — |
| 2026-05-04 | $19.88 | $37.31 | 4,984,500 | — | — |
| 2026-05-01 | $20.71 | $38.87 | 3,805,900 | — | — |
| 2026-04-30 | $20.99 | $39.39 | 8,343,600 | — | — |
| 2026-04-29 | $20.37 | $38.23 | 8,497,100 | — | — |
| 2026-04-28 | $21.79 | $40.89 | 8,314,000 | — | — |
| 2026-04-27 | $22.25 | $41.76 | 5,744,100 | — | — |
| 2026-04-24 | $21.97 | $41.23 | 5,430,200 | — | — |
| 2026-04-23 | $21.90 | $41.10 | 6,499,000 | — | — |
| 2026-04-22 | $22.32 | $41.89 | 8,412,200 | — | — |
| 2026-04-21 | $22.07 | $41.42 | 8,432,800 | — | — |
| 2026-04-20 | $21.96 | $41.21 | 5,763,400 | — | — |
| 2026-04-17 | $21.75 | $40.82 | 13,121,900 | — | — |
| 2026-04-16 | $20.08 | $37.69 | 5,628,900 | — | — |
| 2026-04-15 | $19.94 | $37.42 | 7,873,900 | — | — |
| 2026-04-14 | $21.21 | $39.81 | 5,309,500 | — | — |
| 2026-04-13 | $21.15 | $39.69 | 6,106,600 | — | — |
| 2026-04-10 | $21.02 | $39.45 | 6,861,900 | — | — |
| 2026-04-09 | $20.75 | $38.94 | 4,576,100 | — | — |
| 2026-04-08 | $20.20 | $37.91 | 10,931,100 | — | — |
| 2026-04-07 | $18.74 | $35.17 | 4,155,900 | — | — |
| 2026-04-06 | $19.02 | $35.70 | 4,930,100 | — | — |
| 2026-04-02 | $18.58 | $34.87 | 6,868,100 | — | — |
| 2026-04-01 | $19.19 | $36.02 | 7,543,800 | — | — |
| 2026-03-31 | $18.94 | $35.55 | 12,212,700 | — | — |
| 2026-03-30 | $17.58 | $32.99 | 11,861,500 | — | — |
| 2026-03-27 | $18.02 | $33.82 | 8,538,800 | — | — |
| 2026-03-26 | $18.69 | $35.08 | 5,402,000 | — | — |
| 2026-03-25 | $19.45 | $36.50 | 6,066,500 | — | — |
| 2026-03-24 | $19.36 | $36.33 | 5,729,700 | — | — |
| 2026-03-23 | $19.52 | $36.63 | 6,799,900 | — | — |
| 2026-03-20 | $18.96 | $35.58 | 8,887,800 | — | — |
| 2026-03-19 | $19.49 | $36.58 | 8,497,600 | — | — |
| 2026-03-18 | $20.16 | $37.84 | 6,746,800 | — | — |
| 2026-03-17 | $20.46 | $38.40 | 6,515,900 | — | — |
| 2026-03-16 | $19.87 | $37.29 | 6,369,800 | — | — |
| 2026-03-13 | $19.64 | $36.86 | 6,081,400 | — | — |
| 2026-03-12 | $19.66 | $36.90 | 6,780,500 | — | — |
| 2026-03-11 | $20.59 | $38.64 | 4,722,000 | — | — |
| 2026-03-10 | $20.85 | $39.13 | 4,723,700 | — | — |
| 2026-03-09 | $21.43 | $40.22 | 6,522,700 | — | — |
| 2026-03-06 | $21.15 | $39.69 | 8,008,700 | — | — |
| 2026-03-05 | $22.11 | $41.50 | 7,450,400 | — | — |
| 2026-03-04 | $22.45 | $42.13 | 5,040,500 | — | — |
| 2026-03-03 | $22.88 | $42.94 | 4,513,600 | — | — |
| 2026-03-02 | $23.89 | $44.84 | 4,381,100 | — | — |
| 2026-02-27 | $24.35 | $45.70 | 5,333,700 | — | — |
| 2026-02-26 | $24.81 | $46.56 | 6,233,700 | — | — |
| 2026-02-25 | $24.75 | $46.45 | 4,980,200 | — | — |
| 2026-02-24 | $25.12 | $47.14 | 4,500,900 | — | — |
| 2026-02-23 | $24.32 | $45.64 | 3,146,000 | — | — |
| 2026-02-20 | $25.08 | $47.07 | 6,127,800 | — | — |
| 2026-02-19 | $24.91 | $46.75 | 6,288,000 | — | — |
| 2026-02-18 | $25.13 | $47.16 | 4,387,600 | — | — |
| 2026-02-17 | $25.28 | $47.44 | 5,953,200 | — | — |
| 2026-02-13 | $25.88 | $48.57 | 6,455,900 | — | — |
| 2026-02-12 | $25.75 | $48.33 | 8,306,700 | — | — |
| 2026-02-11 | $26.00 | $48.80 | 15,024,000 | — | — |
| 2026-02-10 | $24.38 | $45.76 | 11,500,600 | — | — |
| 2026-02-09 | $23.40 | $43.92 | 6,297,500 | — | — |
| 2026-02-06 | $23.64 | $44.37 | 6,441,100 | — | — |
| 2026-02-05 | $22.95 | $43.07 | 5,489,400 | — | — |
| 2026-02-04 | $23.44 | $43.99 | 8,438,900 | — | — |
| 2026-02-03 | $23.55 | $44.20 | 7,013,700 | — | — |
| 2026-02-02 | $22.98 | $43.13 | 5,458,000 | — | — |
| 2026-01-30 | $22.99 | $43.15 | 8,299,300 | — | — |
| 2026-01-29 | $23.86 | $44.78 | 5,525,400 | — | — |
| 2026-01-28 | $23.97 | $44.99 | 4,968,400 | — | — |
| 2026-01-27 | $23.92 | $44.89 | 5,282,100 | — | — |
| 2026-01-26 | $24.36 | $45.72 | 5,443,500 | — | — |
| 2026-01-23 | $24.51 | $46.00 | 8,477,000 | — | — |
| 2026-01-22 | $24.54 | $46.06 | 8,423,600 | — | — |
| 2026-01-21 | $23.89 | $44.84 | 5,986,800 | — | — |
| 2026-01-20 | $23.22 | $43.58 | 13,929,600 | — | — |
| 2026-01-16 | $23.66 | $44.40 | 6,691,700 | — | — |
| 2026-01-15 | $24.00 | $45.04 | 5,161,500 | — | — |
| 2026-01-14 | $23.56 | $44.22 | 5,167,500 | — | — |
| 2026-01-13 | $23.36 | $43.84 | 6,664,600 | — | — |
| 2026-01-12 | $23.24 | $43.62 | 5,946,700 | — | — |
| 2026-01-09 | $22.87 | $42.92 | 7,188,200 | — | — |
| 2026-01-08 | $21.55 | $40.44 | 6,668,000 | — | — |
| 2026-01-07 | $20.65 | $38.76 | 5,418,600 | — | — |
| 2026-01-06 | $21.41 | $40.18 | 6,774,300 | — | — |
| 2026-01-05 | $20.92 | $39.26 | 5,863,800 | — | — |
| 2026-01-02 | $20.81 | $39.06 | 3,614,700 | — | — |