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
- 2004-04-20 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 | — | — | — | $32.06 | 13,604 |
| 2026-09-03 | — | — | — | $32.21 | 10,999 |
| 2026-09-02 | — | — | — | $30.95 | 19,061 |
| 2026-09-01 | — | — | — | $30.47 | 14,168 |
| 2026-08-31 | — | — | — | $32.15 | 69,427 |
| 2026-08-28 | — | — | — | $34.15 | 31,566 |
| 2026-08-27 | $34.06 | $34.06 | 402,500 | $34.52 | 17,282 |
| 2026-08-26 | $34.19 | $34.19 | 502,700 | $33.95 | 17,246 |
| 2026-08-25 | $35.03 | $35.03 | 955,300 | $32.46 | 39,887 |
| 2026-08-24 | $33.03 | $33.03 | 1,297,200 | $30.06 | 47,578 |
| 2026-08-21 | $30.16 | $30.16 | 3,024,400 | $34.59 | 68,447 |
| 2026-08-20 | $33.27 | $33.27 | 948,100 | $33.19 | 71,242 |
| 2026-08-19 | $33.55 | $33.55 | 1,384,100 | $33.34 | 57,093 |
| 2026-08-18 | $31.03 | $31.03 | 691,200 | $31.90 | 21,969 |
| 2026-08-17 | $32.42 | $32.42 | 667,300 | $33.47 | 23,923 |
| 2026-08-14 | $33.52 | $33.52 | 658,000 | $32.73 | 28,148 |
| 2026-08-13 | $32.17 | $32.17 | 485,700 | $31.88 | 13,261 |
| 2026-08-12 | $32.51 | $32.51 | 674,300 | $33.20 | 24,481 |
| 2026-08-11 | $32.03 | $32.03 | 652,300 | $31.29 | 29,065 |
| 2026-08-10 | $31.25 | $31.25 | 1,013,100 | $30.93 | 55,038 |
| 2026-08-07 | $31.13 | $31.13 | 1,011,300 | $30.33 | 38,332 |
| 2026-08-06 | $29.01 | $29.01 | 662,900 | $28.62 | 20,170 |
| 2026-08-05 | $29.15 | $29.15 | 828,000 | $28.60 | 27,559 |
| 2026-08-04 | $27.28 | $27.28 | 662,300 | $27.50 | 27,055 |
| 2026-08-03 | $26.43 | $26.43 | 452,000 | $25.71 | 21,274 |
| 2026-07-31 | $25.81 | $25.81 | 348,500 | $26.29 | 11,145 |
| 2026-07-30 | $26.88 | $26.88 | 435,600 | $25.78 | 14,965 |
| 2026-07-29 | $25.25 | $25.25 | 745,200 | $24.88 | 28,491 |
| 2026-07-28 | $25.03 | $25.03 | 459,900 | $25.56 | 19,356 |
| 2026-07-27 | $26.22 | $26.22 | 320,700 | $26.44 | 10,322 |
| 2026-07-24 | $25.98 | $25.98 | 327,500 | $26.32 | 9,186 |
| 2026-07-23 | $26.03 | $26.03 | 407,700 | $26.53 | 17,945 |
| 2026-07-22 | $27.32 | $27.32 | 527,500 | $27.00 | 16,451 |
| 2026-07-21 | $26.35 | $26.35 | 507,100 | $25.72 | 10,703 |
| 2026-07-20 | $24.79 | $24.79 | 481,900 | $24.80 | 21,296 |
| 2026-07-17 | $24.64 | $24.64 | 582,200 | — | — |
| 2026-07-16 | $24.44 | $24.44 | 663,100 | — | — |
| 2026-07-15 | $25.55 | $25.55 | 521,200 | — | — |
| 2026-07-14 | $25.85 | $25.85 | 341,200 | — | — |
| 2026-07-13 | $24.95 | $24.95 | 450,000 | — | — |
| 2026-07-10 | $25.98 | $25.98 | 343,900 | — | — |
| 2026-07-09 | $26.16 | $26.16 | 581,600 | — | — |
| 2026-07-08 | $24.95 | $24.95 | 646,400 | — | — |
| 2026-07-07 | $26.55 | $26.55 | 843,800 | — | — |
| 2026-07-06 | $27.40 | $27.40 | 462,700 | — | — |
| 2026-07-02 | $27.62 | $27.62 | 728,300 | — | — |
| 2026-07-01 | $26.11 | $26.11 | 407,600 | — | — |
| 2026-06-30 | $25.74 | $25.74 | 635,000 | — | — |
| 2026-06-29 | $25.36 | $25.36 | 625,500 | — | — |
| 2026-06-26 | $26.15 | $26.15 | 655,100 | — | — |
| 2026-06-25 | $25.54 | $25.54 | 572,300 | — | — |
| 2026-06-24 | $24.75 | $24.75 | 947,600 | — | — |
| 2026-06-23 | $27.06 | $27.06 | 676,300 | — | — |
| 2026-06-22 | $29.35 | $29.35 | 592,400 | — | — |
| 2026-06-18 | $29.65 | $29.65 | 957,300 | — | — |
| 2026-06-17 | $30.68 | $30.68 | 1,015,400 | — | — |
| 2026-06-16 | $31.22 | $31.22 | 977,800 | — | — |
| 2026-06-15 | $30.37 | $30.37 | 866,400 | — | — |
| 2026-06-12 | $28.04 | $28.04 | 932,700 | — | — |
| 2026-06-11 | $26.99 | $26.99 | 1,286,900 | — | — |
| 2026-06-10 | $25.06 | $25.06 | 1,989,000 | — | — |
| 2026-06-09 | $27.80 | $27.80 | 2,089,500 | — | — |
| 2026-06-08 | $27.83 | $27.83 | 1,708,300 | — | — |
| 2026-06-05 | $29.42 | $29.42 | 600,900 | — | — |
| 2026-06-04 | $34.05 | $34.05 | 1,521,100 | — | — |
| 2026-06-03 | $34.30 | $34.30 | 851,700 | — | — |
| 2026-06-02 | $35.52 | $35.52 | 1,241,100 | — | — |
| 2026-06-01 | $33.29 | $33.29 | 1,283,000 | — | — |
| 2026-05-29 | $34.11 | $34.11 | 1,007,900 | — | — |
| 2026-05-28 | $32.32 | $32.32 | 629,600 | — | — |
| 2026-05-27 | $30.93 | $30.93 | 590,100 | — | — |
| 2026-05-26 | $31.45 | $31.45 | 714,400 | — | — |
| 2026-05-22 | $29.93 | $29.93 | 628,900 | — | — |
| 2026-05-21 | $29.88 | $29.88 | 777,900 | — | — |
| 2026-05-20 | $30.65 | $30.65 | 1,243,500 | — | — |
| 2026-05-19 | $27.61 | $27.61 | 789,400 | — | — |
| 2026-05-18 | $28.84 | $28.84 | 758,000 | — | — |
| 2026-05-15 | $29.41 | $29.41 | 1,430,200 | — | — |
| 2026-05-14 | $31.56 | $31.56 | 1,456,100 | — | — |
| 2026-05-13 | $33.26 | $33.26 | 613,000 | — | — |
| 2026-05-12 | $32.85 | $32.85 | 793,700 | — | — |
| 2026-05-11 | $33.33 | $33.33 | 1,052,200 | — | — |
| 2026-05-08 | $31.21 | $31.21 | 531,700 | — | — |
| 2026-05-07 | $29.71 | $29.71 | 1,647,200 | — | — |
| 2026-05-06 | $30.36 | $30.36 | 914,000 | — | — |
| 2026-05-05 | $28.04 | $28.04 | 435,700 | — | — |
| 2026-05-04 | $28.16 | $28.16 | 646,000 | — | — |
| 2026-05-01 | $28.07 | $28.07 | 761,100 | — | — |
| 2026-04-30 | $27.95 | $27.95 | 696,500 | — | — |
| 2026-04-29 | $26.83 | $26.83 | 1,227,100 | — | — |
| 2026-04-28 | $28.29 | $28.29 | 1,101,600 | — | — |
| 2026-04-27 | $30.19 | $30.19 | 498,700 | — | — |
| 2026-04-24 | $30.09 | $30.09 | 589,800 | — | — |
| 2026-04-23 | $30.18 | $30.18 | 683,900 | — | — |
| 2026-04-22 | $31.04 | $31.04 | 439,600 | — | — |
| 2026-04-21 | $30.75 | $30.75 | 730,500 | — | — |
| 2026-04-20 | $33.04 | $33.04 | 521,500 | — | — |
| 2026-04-17 | $33.60 | $33.60 | 764,000 | — | — |
| 2026-04-16 | $31.47 | $31.47 | 644,800 | — | — |
| 2026-04-15 | $31.11 | $31.11 | 448,500 | — | — |
| 2026-04-14 | $31.73 | $31.73 | 815,900 | — | — |
| 2026-04-13 | $31.33 | $31.33 | 911,200 | — | — |
| 2026-04-10 | $31.15 | $31.15 | 1,218,400 | — | — |
| 2026-04-09 | $32.46 | $32.46 | 790,400 | — | — |
| 2026-04-08 | $31.80 | $31.80 | 1,082,700 | — | — |
| 2026-04-07 | $30.75 | $30.75 | 1,000,600 | — | — |
| 2026-04-06 | $30.59 | $30.59 | 719,200 | — | — |
| 2026-04-02 | $30.14 | $30.14 | 930,800 | — | — |
| 2026-04-01 | $30.30 | $30.30 | 1,577,300 | — | — |
| 2026-03-31 | $28.34 | $28.34 | 1,181,600 | — | — |
| 2026-03-30 | $25.67 | $25.67 | 722,400 | — | — |
| 2026-03-27 | $25.92 | $25.92 | 778,800 | — | — |
| 2026-03-26 | $25.15 | $25.15 | 1,227,100 | — | — |
| 2026-03-25 | $26.31 | $26.31 | 941,600 | — | — |
| 2026-03-24 | $25.94 | $25.94 | 928,900 | — | — |
| 2026-03-23 | $25.82 | $25.82 | 1,778,500 | — | — |
| 2026-03-20 | $24.43 | $24.43 | 3,913,500 | — | — |
| 2026-03-19 | $24.84 | $24.84 | 2,475,600 | — | — |
| 2026-03-18 | $27.01 | $27.01 | 2,027,600 | — | — |
| 2026-03-17 | $30.85 | $30.85 | 991,500 | — | — |
| 2026-03-16 | $31.34 | $31.34 | 1,099,900 | — | — |
| 2026-03-13 | $31.35 | $31.35 | 1,606,500 | — | — |
| 2026-03-12 | $32.62 | $32.62 | 653,000 | — | — |
| 2026-03-11 | $33.89 | $33.89 | 623,800 | — | — |
| 2026-03-10 | $34.81 | $34.81 | 714,600 | — | — |
| 2026-03-09 | $34.00 | $34.00 | 721,300 | — | — |
| 2026-03-06 | $33.55 | $33.55 | 620,400 | — | — |
| 2026-03-05 | $33.23 | $33.23 | 915,800 | — | — |
| 2026-03-04 | $34.91 | $34.91 | 761,000 | — | — |
| 2026-03-03 | $35.59 | $35.59 | 1,235,500 | — | — |
| 2026-03-02 | $39.30 | $39.30 | 999,100 | — | — |
| 2026-02-27 | $39.35 | $39.35 | 891,800 | — | — |
| 2026-02-26 | $38.58 | $38.58 | 772,900 | — | — |
| 2026-02-25 | $37.75 | $37.75 | 478,000 | — | — |
| 2026-02-24 | $37.40 | $37.40 | 865,800 | — | — |
| 2026-02-23 | $36.37 | $36.37 | 920,100 | — | — |
| 2026-02-20 | $35.48 | $35.48 | 1,010,100 | — | — |
| 2026-02-19 | $34.73 | $34.73 | 779,600 | — | — |
| 2026-02-18 | $33.06 | $33.06 | 741,300 | — | — |
| 2026-02-17 | $32.75 | $32.75 | 1,285,200 | — | — |
| 2026-02-13 | $34.01 | $34.01 | 1,402,700 | — | — |
| 2026-02-12 | $31.70 | $31.70 | 1,172,200 | — | — |
| 2026-02-11 | $34.38 | $34.38 | 740,100 | — | — |
| 2026-02-10 | $32.91 | $32.91 | 716,500 | — | — |
| 2026-02-09 | $32.54 | $32.54 | 851,100 | — | — |
| 2026-02-06 | $30.00 | $30.00 | 779,200 | — | — |
| 2026-02-05 | $28.10 | $28.10 | 1,600,700 | — | — |
| 2026-02-04 | $29.56 | $29.56 | 1,100,100 | — | — |
| 2026-02-03 | $29.64 | $29.64 | 1,467,100 | — | — |
| 2026-02-02 | $27.81 | $27.81 | 1,422,300 | — | — |
| 2026-01-30 | $28.26 | $28.26 | 2,088,300 | — | — |
| 2026-01-29 | $33.54 | $33.54 | 2,895,800 | — | — |
| 2026-01-28 | $34.64 | $34.64 | 1,099,500 | — | — |
| 2026-01-27 | $34.31 | $34.31 | 1,178,900 | — | — |
| 2026-01-26 | $33.77 | $33.77 | 2,275,900 | — | — |
| 2026-01-23 | $36.37 | $36.37 | 1,554,000 | — | — |
| 2026-01-22 | $36.94 | $36.94 | 1,917,200 | — | — |
| 2026-01-21 | $32.74 | $32.74 | 1,565,800 | — | — |
| 2026-01-20 | $33.03 | $33.03 | 1,406,900 | — | — |
| 2026-01-16 | $30.86 | $30.86 | 988,600 | — | — |
| 2026-01-15 | $31.32 | $31.32 | 890,900 | — | — |
| 2026-01-14 | $31.39 | $31.39 | 1,264,200 | — | — |
| 2026-01-13 | $31.13 | $31.13 | 867,800 | — | — |
| 2026-01-12 | $31.20 | $31.20 | 990,800 | — | — |
| 2026-01-09 | $30.86 | $30.86 | 732,700 | — | — |
| 2026-01-08 | $31.22 | $31.22 | 1,352,700 | — | — |
| 2026-01-07 | $31.75 | $31.75 | 1,638,600 | — | — |
| 2026-01-06 | $31.97 | $31.97 | 1,577,900 | — | — |
| 2026-01-05 | $30.91 | $30.91 | 1,495,200 | — | — |
| 2026-01-02 | $29.83 | $29.83 | 640,900 | — | — |