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
- 2003-10-06 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 | — | — | — | $25.11 | 153,313 |
| 2026-09-03 | — | — | — | $24.97 | 121,313 |
| 2026-09-02 | — | — | — | $24.68 | 139,279 |
| 2026-09-01 | — | — | — | $24.87 | 183,603 |
| 2026-08-31 | — | — | — | $25.33 | 206,075 |
| 2026-08-28 | — | — | — | $25.50 | 192,879 |
| 2026-08-27 | $25.36 | $29.20 | 3,105,200 | $25.55 | 251,082 |
| 2026-08-26 | $25.75 | $29.65 | 2,957,000 | $25.55 | 253,397 |
| 2026-08-25 | $25.37 | $29.21 | 1,897,800 | $25.68 | 118,797 |
| 2026-08-24 | $25.74 | $29.64 | 2,209,700 | $25.79 | 108,831 |
| 2026-08-21 | $25.77 | $29.67 | 3,311,700 | $26.07 | 143,171 |
| 2026-08-20 | $25.98 | $29.91 | 4,565,800 | $25.22 | 348,032 |
| 2026-08-19 | $25.86 | $29.43 | 3,148,200 | $25.55 | 184,185 |
| 2026-08-18 | $25.15 | $28.62 | 4,311,500 | $25.46 | 224,214 |
| 2026-08-17 | $25.45 | $28.96 | 4,258,800 | $25.09 | 375,413 |
| 2026-08-14 | $25.42 | $28.93 | 2,624,300 | $25.24 | 164,686 |
| 2026-08-13 | $25.20 | $28.68 | 2,043,500 | $24.89 | 198,849 |
| 2026-08-12 | $24.71 | $28.12 | 2,948,700 | $24.45 | 140,351 |
| 2026-08-11 | $24.70 | $28.11 | 2,930,900 | $24.53 | 174,363 |
| 2026-08-10 | $24.57 | $27.96 | 4,015,500 | $24.50 | 355,576 |
| 2026-08-07 | $24.86 | $28.29 | 3,381,000 | $24.33 | 390,733 |
| 2026-08-06 | $24.47 | $27.85 | 4,455,200 | $24.07 | 316,884 |
| 2026-08-05 | $24.11 | $27.44 | 2,852,100 | $24.40 | 185,498 |
| 2026-08-04 | $24.49 | $27.87 | 4,859,400 | $23.54 | 226,668 |
| 2026-08-03 | $23.35 | $26.57 | 5,178,600 | $22.78 | 342,119 |
| 2026-07-31 | $22.45 | $25.55 | 5,269,400 | $22.83 | 349,608 |
| 2026-07-30 | $22.60 | $25.72 | 9,797,800 | $22.73 | 643,504 |
| 2026-07-29 | $26.39 | $30.03 | 2,726,400 | $26.68 | 184,166 |
| 2026-07-28 | $26.56 | $30.23 | 2,045,800 | $26.84 | 106,544 |
| 2026-07-27 | $26.25 | $29.87 | 3,108,200 | $26.15 | 179,710 |
| 2026-07-24 | $25.82 | $29.38 | 1,949,400 | $24.98 | 92,276 |
| 2026-07-23 | $24.82 | $28.25 | 3,868,900 | $25.00 | 186,754 |
| 2026-07-22 | $25.19 | $28.67 | 1,933,100 | $25.19 | 119,361 |
| 2026-07-21 | $24.92 | $28.36 | 2,204,400 | $24.84 | 127,474 |
| 2026-07-20 | $25.04 | $28.50 | 2,604,300 | $25.45 | 173,942 |
| 2026-07-17 | $25.38 | $28.88 | 2,850,700 | — | — |
| 2026-07-16 | $26.01 | $29.60 | 3,169,100 | — | — |
| 2026-07-15 | $24.92 | $28.36 | 3,052,900 | — | — |
| 2026-07-14 | $24.86 | $28.29 | 2,224,200 | — | — |
| 2026-07-13 | $25.41 | $28.92 | 2,812,000 | — | — |
| 2026-07-10 | $25.38 | $28.88 | 1,781,500 | — | — |
| 2026-07-09 | $25.39 | $28.89 | 2,280,900 | — | — |
| 2026-07-08 | $25.14 | $28.61 | 2,445,500 | — | — |
| 2026-07-07 | $26.21 | $29.83 | 2,813,300 | — | — |
| 2026-07-06 | $25.99 | $29.58 | 2,277,400 | — | — |
| 2026-07-02 | $26.55 | $30.21 | 2,743,100 | — | — |
| 2026-07-01 | $26.15 | $29.76 | 1,887,300 | — | — |
| 2026-06-30 | $26.33 | $29.96 | 2,781,200 | — | — |
| 2026-06-29 | $26.12 | $29.73 | 2,858,400 | — | — |
| 2026-06-26 | $27.03 | $30.76 | 3,409,400 | — | — |
| 2026-06-25 | $26.75 | $30.44 | 2,758,800 | — | — |
| 2026-06-24 | $26.23 | $29.85 | 2,364,400 | — | — |
| 2026-06-23 | $25.73 | $29.28 | 2,404,500 | — | — |
| 2026-06-22 | $25.41 | $28.92 | 3,518,400 | — | — |
| 2026-06-18 | $25.80 | $29.36 | 5,366,900 | — | — |
| 2026-06-17 | $25.02 | $28.47 | 3,129,700 | — | — |
| 2026-06-16 | $26.24 | $29.86 | 1,982,100 | — | — |
| 2026-06-15 | $26.14 | $29.75 | 2,508,300 | — | — |
| 2026-06-12 | $26.20 | $29.82 | 1,822,300 | — | — |
| 2026-06-11 | $25.98 | $29.57 | 2,725,700 | — | — |
| 2026-06-10 | $25.47 | $28.99 | 3,135,500 | — | — |
| 2026-06-09 | $25.36 | $28.86 | 4,715,000 | — | — |
| 2026-06-08 | $25.06 | $28.52 | 3,223,300 | — | — |
| 2026-06-05 | $25.22 | $28.70 | 2,101,100 | — | — |
| 2026-06-04 | $25.26 | $28.75 | 2,147,600 | — | — |
| 2026-06-03 | $25.53 | $29.05 | 2,009,900 | — | — |
| 2026-06-02 | $25.65 | $29.19 | 2,296,100 | — | — |
| 2026-06-01 | $26.07 | $29.67 | 2,403,500 | — | — |
| 2026-05-29 | $27.12 | $30.86 | 2,764,200 | — | — |
| 2026-05-28 | $27.29 | $31.06 | 2,105,700 | — | — |
| 2026-05-27 | $27.44 | $31.23 | 2,209,700 | — | — |
| 2026-05-26 | $27.25 | $31.01 | 3,307,400 | — | — |
| 2026-05-22 | $27.15 | $30.90 | 2,878,700 | — | — |
| 2026-05-21 | $26.88 | $30.59 | 4,006,500 | — | — |
| 2026-05-20 | $25.86 | $29.09 | 4,702,100 | — | — |
| 2026-05-19 | $24.54 | $27.60 | 4,957,800 | — | — |
| 2026-05-18 | $24.79 | $27.88 | 4,065,000 | — | — |
| 2026-05-15 | $24.61 | $27.68 | 6,913,800 | — | — |
| 2026-05-14 | $26.01 | $29.26 | 2,787,400 | — | — |
| 2026-05-13 | $26.37 | $29.66 | 3,616,000 | — | — |
| 2026-05-12 | $26.85 | $30.20 | 4,075,900 | — | — |
| 2026-05-11 | $28.10 | $31.61 | 2,954,900 | — | — |
| 2026-05-08 | $28.89 | $32.50 | 2,527,000 | — | — |
| 2026-05-07 | $28.71 | $32.29 | 4,760,800 | — | — |
| 2026-05-06 | $28.77 | $32.36 | 3,963,500 | — | — |
| 2026-05-05 | $28.28 | $31.81 | 2,676,400 | — | — |
| 2026-05-04 | $27.75 | $31.21 | 4,136,900 | — | — |
| 2026-05-01 | $28.51 | $32.07 | 4,367,300 | — | — |
| 2026-04-30 | $31.58 | $35.52 | 4,495,100 | — | — |
| 2026-04-29 | $30.66 | $34.49 | 3,623,800 | — | — |
| 2026-04-28 | $31.11 | $34.99 | 1,827,800 | — | — |
| 2026-04-27 | $31.17 | $35.06 | 2,285,800 | — | — |
| 2026-04-24 | $31.60 | $35.54 | 2,262,000 | — | — |
| 2026-04-23 | $31.37 | $35.29 | 2,109,600 | — | — |
| 2026-04-22 | $31.39 | $35.31 | 2,214,300 | — | — |
| 2026-04-21 | $31.24 | $35.14 | 2,580,500 | — | — |
| 2026-04-20 | $30.89 | $34.75 | 2,564,500 | — | — |
| 2026-04-17 | $31.12 | $35.00 | 1,959,000 | — | — |
| 2026-04-16 | $30.54 | $34.35 | 1,580,300 | — | — |
| 2026-04-15 | $30.34 | $34.13 | 2,540,600 | — | — |
| 2026-04-14 | $30.31 | $34.09 | 2,498,900 | — | — |
| 2026-04-13 | $30.34 | $34.13 | 1,752,900 | — | — |
| 2026-04-10 | $30.38 | $34.17 | 1,192,900 | — | — |
| 2026-04-09 | $30.05 | $33.80 | 2,234,900 | — | — |
| 2026-04-08 | $29.51 | $33.19 | 2,077,400 | — | — |
| 2026-04-07 | $28.81 | $32.41 | 2,378,100 | — | — |
| 2026-04-06 | $28.98 | $32.60 | 2,171,000 | — | — |
| 2026-04-02 | $28.19 | $31.71 | 4,321,200 | — | — |
| 2026-04-01 | $29.31 | $32.97 | 1,705,900 | — | — |
| 2026-03-31 | $29.37 | $33.04 | 1,869,200 | — | — |
| 2026-03-30 | $28.89 | $32.50 | 1,974,300 | — | — |
| 2026-03-27 | $29.18 | $32.82 | 1,697,100 | — | — |
| 2026-03-26 | $29.65 | $33.35 | 2,233,300 | — | — |
| 2026-03-25 | $29.49 | $33.17 | 1,931,000 | — | — |
| 2026-03-24 | $29.18 | $32.82 | 2,780,300 | — | — |
| 2026-03-23 | $28.79 | $32.38 | 2,693,000 | — | — |
| 2026-03-20 | $28.26 | $31.79 | 12,973,700 | — | — |
| 2026-03-19 | $28.56 | $32.13 | 2,994,600 | — | — |
| 2026-03-18 | $28.63 | $32.20 | 2,701,000 | — | — |
| 2026-03-17 | $29.35 | $33.01 | 3,108,600 | — | — |
| 2026-03-16 | $28.72 | $32.31 | 2,520,000 | — | — |
| 2026-03-13 | $29.34 | $33.00 | 2,823,400 | — | — |
| 2026-03-12 | $29.75 | $33.46 | 2,692,800 | — | — |
| 2026-03-11 | $30.95 | $34.48 | 2,684,700 | — | — |
| 2026-03-10 | $30.65 | $34.14 | 3,295,700 | — | — |
| 2026-03-09 | $31.34 | $34.91 | 1,748,800 | — | — |
| 2026-03-06 | $31.47 | $35.06 | 1,518,500 | — | — |
| 2026-03-05 | $31.46 | $35.04 | 2,621,800 | — | — |
| 2026-03-04 | $32.07 | $35.72 | 1,824,200 | — | — |
| 2026-03-03 | $32.22 | $35.89 | 1,378,900 | — | — |
| 2026-03-02 | $32.78 | $36.51 | 1,273,300 | — | — |
| 2026-02-27 | $33.11 | $36.88 | 2,147,800 | — | — |
| 2026-02-26 | $32.63 | $36.35 | 1,676,500 | — | — |
| 2026-02-25 | $32.70 | $36.43 | 2,031,800 | — | — |
| 2026-02-24 | $33.53 | $37.35 | 1,569,900 | — | — |
| 2026-02-23 | $33.29 | $37.08 | 2,062,400 | — | — |
| 2026-02-20 | $34.10 | $37.98 | 3,051,900 | — | — |
| 2026-02-19 | $33.52 | $37.34 | 4,363,000 | — | — |
| 2026-02-18 | $33.22 | $37.00 | 2,758,700 | — | — |
| 2026-02-17 | $32.51 | $36.21 | 3,107,400 | — | — |
| 2026-02-13 | $34.10 | $37.98 | 1,809,400 | — | — |
| 2026-02-12 | $34.04 | $37.92 | 2,104,400 | — | — |
| 2026-02-11 | $34.80 | $38.76 | 1,870,300 | — | — |
| 2026-02-10 | $34.60 | $38.54 | 1,459,700 | — | — |
| 2026-02-09 | $34.18 | $38.07 | 1,571,700 | — | — |
| 2026-02-06 | $34.58 | $38.52 | 2,334,600 | — | — |
| 2026-02-05 | $34.35 | $38.26 | 2,367,300 | — | — |
| 2026-02-04 | $34.37 | $38.29 | 3,580,900 | — | — |
| 2026-02-03 | $32.99 | $36.75 | 1,955,500 | — | — |
| 2026-02-02 | $32.52 | $36.22 | 2,635,400 | — | — |
| 2026-01-30 | $32.85 | $36.59 | 2,881,300 | — | — |
| 2026-01-29 | $32.62 | $36.34 | 2,410,900 | — | — |
| 2026-01-28 | $32.57 | $36.28 | 2,916,400 | — | — |
| 2026-01-27 | $33.30 | $37.09 | 2,872,800 | — | — |
| 2026-01-26 | $33.77 | $37.62 | 6,046,300 | — | — |
| 2026-01-23 | $34.04 | $37.92 | 1,824,200 | — | — |
| 2026-01-22 | $34.12 | $38.01 | 2,128,300 | — | — |
| 2026-01-21 | $33.79 | $37.64 | 2,445,200 | — | — |
| 2026-01-20 | $32.70 | $36.43 | 2,473,300 | — | — |
| 2026-01-16 | $33.51 | $37.33 | 2,796,800 | — | — |
| 2026-01-15 | $33.93 | $37.80 | 2,749,300 | — | — |
| 2026-01-14 | $33.27 | $37.06 | 3,453,300 | — | — |
| 2026-01-13 | $33.32 | $37.12 | 3,295,100 | — | — |
| 2026-01-12 | $33.20 | $36.98 | 3,451,200 | — | — |
| 2026-01-09 | $33.40 | $37.21 | 3,641,700 | — | — |
| 2026-01-08 | $33.00 | $36.76 | 3,717,700 | — | — |
| 2026-01-07 | $31.21 | $34.77 | 2,227,100 | — | — |
| 2026-01-06 | $31.52 | $35.11 | 2,601,900 | — | — |
| 2026-01-05 | $31.04 | $34.58 | 4,338,500 | — | — |
| 2026-01-02 | $30.03 | $33.45 | 2,451,000 | — | — |