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
- 2003-10-15 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 | — | — | — | $34.66 | 214 |
| 2026-09-03 | — | — | — | $34.90 | 323 |
| 2026-09-02 | — | — | — | $34.21 | 1,539 |
| 2026-09-01 | — | — | — | $33.49 | 912 |
| 2026-08-31 | — | — | — | $34.28 | 314 |
| 2026-08-28 | — | — | — | $34.39 | 408 |
| 2026-08-27 | $34.04 | $45.69 | 16,700 | $33.45 | 929 |
| 2026-08-26 | $33.79 | $45.36 | 30,600 | $34.40 | 2,013 |
| 2026-08-25 | $34.07 | $45.73 | 30,500 | $34.55 | 1,141 |
| 2026-08-24 | $34.39 | $46.16 | 21,300 | $34.89 | 715 |
| 2026-08-21 | $34.59 | $46.43 | 57,200 | $34.65 | 577 |
| 2026-08-20 | $34.11 | $45.79 | 18,500 | $33.65 | 1,017 |
| 2026-08-19 | $34.03 | $45.68 | 31,200 | $34.60 | 487 |
| 2026-08-18 | $34.49 | $46.30 | 57,700 | $34.47 | 3,552 |
| 2026-08-17 | $34.17 | $45.87 | 25,400 | $34.27 | 1,712 |
| 2026-08-14 | $34.07 | $45.73 | 41,400 | $34.50 | 1,559 |
| 2026-08-13 | $34.23 | $45.95 | 15,600 | $34.01 | 609 |
| 2026-08-12 | $33.69 | $45.22 | 23,700 | $33.67 | 330 |
| 2026-08-11 | $33.36 | $44.78 | 18,900 | $33.31 | 67 |
| 2026-08-10 | $33.20 | $44.57 | 23,300 | $33.01 | 751 |
| 2026-08-07 | $33.45 | $44.90 | 22,500 | $33.60 | 936 |
| 2026-08-06 | $33.25 | $44.63 | 11,600 | $33.30 | 104 |
| 2026-08-05 | $33.45 | $44.90 | 22,500 | $33.84 | 689 |
| 2026-08-04 | $33.61 | $45.12 | 19,500 | $34.03 | 327 |
| 2026-08-03 | $33.60 | $45.10 | 44,400 | $34.17 | 647 |
| 2026-07-31 | $33.87 | $44.96 | 26,200 | $33.61 | 695 |
| 2026-07-30 | $33.41 | $44.35 | 30,600 | $34.38 | 985 |
| 2026-07-29 | $33.78 | $44.84 | 33,900 | $33.80 | 1,115 |
| 2026-07-28 | $34.35 | $45.60 | 27,200 | $34.62 | 455 |
| 2026-07-27 | $33.15 | $44.01 | 44,600 | $32.65 | 923 |
| 2026-07-24 | $32.61 | $43.29 | 31,700 | $32.64 | 905 |
| 2026-07-23 | $32.26 | $42.82 | 21,300 | $32.93 | 380 |
| 2026-07-22 | $32.93 | $43.71 | 31,600 | $33.49 | 1,427 |
| 2026-07-21 | $33.33 | $44.25 | 37,600 | $32.73 | 1,114 |
| 2026-07-20 | $33.08 | $43.91 | 43,300 | $33.59 | 1,144 |
| 2026-07-17 | $33.47 | $44.43 | 21,000 | — | — |
| 2026-07-16 | $34.39 | $45.65 | 37,600 | — | — |
| 2026-07-15 | $33.51 | $44.48 | 19,300 | — | — |
| 2026-07-14 | $33.29 | $44.19 | 22,200 | — | — |
| 2026-07-13 | $33.88 | $44.98 | 18,700 | — | — |
| 2026-07-10 | $33.61 | $44.62 | 22,000 | — | — |
| 2026-07-09 | $33.47 | $44.43 | 19,900 | — | — |
| 2026-07-08 | $33.07 | $43.90 | 22,100 | — | — |
| 2026-07-07 | $33.49 | $44.46 | 14,100 | — | — |
| 2026-07-06 | $33.83 | $44.91 | 23,300 | — | — |
| 2026-07-02 | $33.86 | $44.95 | 15,900 | — | — |
| 2026-07-01 | $34.48 | $45.77 | 42,100 | — | — |
| 2026-06-30 | $33.75 | $44.80 | 38,800 | — | — |
| 2026-06-29 | $33.54 | $44.52 | 30,500 | — | — |
| 2026-06-26 | $33.68 | $44.71 | 194,400 | — | — |
| 2026-06-25 | $33.27 | $44.17 | 19,800 | — | — |
| 2026-06-24 | $33.94 | $45.05 | 31,200 | — | — |
| 2026-06-23 | $34.04 | $45.19 | 31,200 | — | — |
| 2026-06-22 | $33.13 | $43.98 | 34,500 | — | — |
| 2026-06-18 | $34.03 | $45.17 | 140,200 | — | — |
| 2026-06-17 | $33.64 | $44.66 | 51,100 | — | — |
| 2026-06-16 | $33.73 | $44.78 | 70,600 | — | — |
| 2026-06-15 | $33.67 | $44.70 | 71,700 | — | — |
| 2026-06-12 | $34.99 | $46.45 | 83,200 | — | — |
| 2026-06-11 | $34.64 | $45.98 | 62,800 | — | — |
| 2026-06-10 | $34.78 | $46.17 | 77,400 | — | — |
| 2026-06-09 | $34.77 | $46.16 | 84,000 | — | — |
| 2026-06-08 | $34.31 | $45.55 | 55,700 | — | — |
| 2026-06-05 | $34.21 | $45.41 | 133,900 | — | — |
| 2026-06-04 | $33.66 | $44.68 | 92,700 | — | — |
| 2026-06-03 | $32.64 | $43.33 | 67,700 | — | — |
| 2026-06-02 | $33.81 | $44.88 | 100,000 | — | — |
| 2026-06-01 | $32.88 | $43.65 | 63,200 | — | — |
| 2026-05-29 | $32.91 | $43.69 | 71,000 | — | — |
| 2026-05-28 | $32.90 | $43.67 | 57,700 | — | — |
| 2026-05-27 | $33.26 | $44.15 | 196,600 | — | — |
| 2026-05-26 | $33.70 | $44.74 | 38,400 | — | — |
| 2026-05-22 | $33.76 | $44.82 | 40,400 | — | — |
| 2026-05-21 | $33.76 | $44.82 | 99,700 | — | — |
| 2026-05-20 | $33.56 | $44.55 | 43,900 | — | — |
| 2026-05-19 | $33.11 | $43.95 | 48,500 | — | — |
| 2026-05-18 | $33.06 | $43.89 | 24,900 | — | — |
| 2026-05-15 | $32.78 | $43.51 | 18,800 | — | — |
| 2026-05-14 | $33.16 | $44.02 | 16,000 | — | — |
| 2026-05-13 | $32.88 | $43.65 | 14,100 | — | — |
| 2026-05-12 | $33.01 | $43.82 | 22,200 | — | — |
| 2026-05-11 | $33.06 | $43.89 | 20,100 | — | — |
| 2026-05-08 | $33.36 | $44.28 | 31,800 | — | — |
| 2026-05-07 | $33.20 | $44.07 | 34,500 | — | — |
| 2026-05-06 | $33.09 | $43.93 | 31,800 | — | — |
| 2026-05-05 | $33.09 | $43.93 | 18,600 | — | — |
| 2026-05-04 | $33.06 | $43.89 | 21,600 | — | — |
| 2026-05-01 | $33.52 | $44.50 | 37,600 | — | — |
| 2026-04-30 | $33.08 | $43.91 | 19,800 | — | — |
| 2026-04-29 | $33.16 | $44.02 | 36,200 | — | — |
| 2026-04-28 | $33.75 | $44.80 | 57,800 | — | — |
| 2026-04-27 | $33.68 | $44.71 | 41,100 | — | — |
| 2026-04-24 | $33.78 | $44.84 | 27,200 | — | — |
| 2026-04-23 | $33.99 | $45.12 | 27,500 | — | — |
| 2026-04-22 | $34.19 | $45.39 | 31,800 | — | — |
| 2026-04-21 | $34.55 | $45.86 | 24,200 | — | — |
| 2026-04-20 | $35.07 | $46.55 | 35,700 | — | — |
| 2026-04-17 | $35.06 | $46.54 | 55,900 | — | — |
| 2026-04-16 | $34.36 | $45.61 | 23,900 | — | — |
| 2026-04-15 | $34.65 | $46.00 | 24,000 | — | — |
| 2026-04-14 | $34.71 | $46.08 | 65,100 | — | — |
| 2026-04-13 | $34.72 | $46.09 | 56,400 | — | — |
| 2026-04-10 | $34.41 | $45.68 | 25,900 | — | — |
| 2026-04-09 | $34.56 | $45.88 | 30,800 | — | — |
| 2026-04-08 | $34.01 | $45.15 | 44,400 | — | — |
| 2026-04-07 | $33.16 | $44.02 | 21,200 | — | — |
| 2026-04-06 | $33.20 | $44.07 | 23,200 | — | — |
| 2026-04-02 | $32.90 | $43.67 | 18,600 | — | — |
| 2026-04-01 | $32.90 | $43.67 | 17,500 | — | — |
| 2026-03-31 | $32.43 | $43.05 | 24,300 | — | — |
| 2026-03-30 | $32.02 | $42.51 | 19,400 | — | — |
| 2026-03-27 | $31.81 | $42.23 | 10,400 | — | — |
| 2026-03-26 | $32.05 | $42.55 | 17,400 | — | — |
| 2026-03-25 | $32.04 | $42.53 | 22,100 | — | — |
| 2026-03-24 | $31.91 | $42.36 | 30,900 | — | — |
| 2026-03-23 | $31.64 | $42.00 | 41,000 | — | — |
| 2026-03-20 | $30.77 | $40.85 | 57,300 | — | — |
| 2026-03-19 | $31.24 | $41.47 | 19,500 | — | — |
| 2026-03-18 | $31.12 | $41.31 | 31,600 | — | — |
| 2026-03-17 | $31.98 | $42.45 | 12,800 | — | — |
| 2026-03-16 | $32.01 | $42.49 | 16,200 | — | — |
| 2026-03-13 | $31.75 | $42.15 | 21,900 | — | — |
| 2026-03-12 | $31.62 | $41.98 | 18,600 | — | — |
| 2026-03-11 | $31.95 | $42.41 | 13,000 | — | — |
| 2026-03-10 | $32.60 | $43.28 | 19,600 | — | — |
| 2026-03-09 | $32.51 | $43.16 | 21,900 | — | — |
| 2026-03-06 | $32.41 | $43.02 | 24,700 | — | — |
| 2026-03-05 | $32.54 | $43.20 | 15,200 | — | — |
| 2026-03-04 | $33.16 | $44.02 | 16,800 | — | — |
| 2026-03-03 | $32.49 | $43.13 | 24,100 | — | — |
| 2026-03-02 | $32.59 | $43.26 | 26,100 | — | — |
| 2026-02-27 | $32.00 | $42.48 | 21,100 | — | — |
| 2026-02-26 | $32.90 | $43.67 | 32,600 | — | — |
| 2026-02-25 | $33.03 | $43.85 | 23,000 | — | — |
| 2026-02-24 | $32.94 | $43.73 | 12,900 | — | — |
| 2026-02-23 | $33.03 | $43.85 | 20,600 | — | — |
| 2026-02-20 | $33.81 | $44.88 | 14,500 | — | — |
| 2026-02-19 | $33.54 | $44.52 | 11,600 | — | — |
| 2026-02-18 | $33.42 | $44.36 | 21,000 | — | — |
| 2026-02-17 | $33.69 | $44.72 | 15,300 | — | — |
| 2026-02-13 | $33.61 | $44.62 | 36,300 | — | — |
| 2026-02-12 | $33.01 | $43.82 | 15,200 | — | — |
| 2026-02-11 | $33.13 | $43.98 | 13,500 | — | — |
| 2026-02-10 | $33.19 | $44.06 | 16,600 | — | — |
| 2026-02-09 | $33.36 | $44.28 | 10,100 | — | — |
| 2026-02-06 | $33.62 | $44.63 | 19,800 | — | — |
| 2026-02-05 | $33.41 | $44.35 | 16,500 | — | — |
| 2026-02-04 | $33.16 | $44.02 | 23,000 | — | — |
| 2026-02-03 | $32.71 | $43.42 | 19,300 | — | — |
| 2026-02-02 | $32.31 | $42.89 | 26,200 | — | — |
| 2026-01-30 | $31.95 | $41.92 | 22,100 | — | — |
| 2026-01-29 | $31.91 | $41.86 | 14,500 | — | — |
| 2026-01-28 | $31.68 | $41.56 | 15,300 | — | — |
| 2026-01-27 | $32.15 | $42.18 | 9,900 | — | — |
| 2026-01-26 | $32.13 | $42.15 | 8,500 | — | — |
| 2026-01-23 | $32.13 | $42.15 | 14,000 | — | — |
| 2026-01-22 | $32.55 | $42.70 | 16,900 | — | — |
| 2026-01-21 | $32.17 | $42.20 | 20,600 | — | — |
| 2026-01-20 | $30.70 | $40.28 | 10,700 | — | — |
| 2026-01-16 | $31.20 | $40.93 | 19,000 | — | — |
| 2026-01-15 | $30.93 | $40.58 | 16,400 | — | — |
| 2026-01-14 | $30.43 | $39.92 | 8,900 | — | — |
| 2026-01-13 | $30.21 | $39.63 | 5,300 | — | — |
| 2026-01-12 | $30.21 | $39.63 | 7,100 | — | — |
| 2026-01-09 | $30.32 | $39.78 | 15,400 | — | — |
| 2026-01-08 | $30.48 | $39.99 | 12,400 | — | — |
| 2026-01-07 | $29.78 | $39.07 | 8,100 | — | — |
| 2026-01-06 | $30.06 | $39.44 | 21,000 | — | — |
| 2026-01-05 | $30.43 | $39.92 | 11,800 | — | — |
| 2026-01-02 | $29.70 | $38.96 | 12,100 | — | — |