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
- 1999-11-16 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 | — | — | — | $28.75 | 46,673 |
| 2026-09-03 | — | — | — | $29.03 | 101,113 |
| 2026-09-02 | — | — | — | $28.61 | 108,180 |
| 2026-09-01 | — | — | — | $29.62 | 141,075 |
| 2026-08-31 | — | — | — | $29.20 | 69,670 |
| 2026-08-28 | — | — | — | $28.89 | 69,799 |
| 2026-08-27 | $29.13 | $47.47 | 1,106,200 | $29.12 | 98,290 |
| 2026-08-26 | $29.30 | $47.75 | 2,378,800 | $29.28 | 76,612 |
| 2026-08-25 | $29.22 | $47.62 | 1,833,700 | $29.36 | 133,709 |
| 2026-08-24 | $29.62 | $48.27 | 1,051,700 | $29.43 | 85,503 |
| 2026-08-21 | $29.26 | $47.68 | 823,300 | $28.80 | 73,628 |
| 2026-08-20 | $29.04 | $47.32 | 1,239,900 | $29.39 | 106,118 |
| 2026-08-19 | $29.31 | $47.76 | 1,857,700 | $29.27 | 147,370 |
| 2026-08-18 | $30.19 | $49.20 | 682,900 | $30.25 | 60,799 |
| 2026-08-17 | $29.68 | $48.36 | 774,800 | $29.66 | 88,690 |
| 2026-08-14 | $29.81 | $48.58 | 1,069,000 | $29.87 | 91,838 |
| 2026-08-13 | $30.11 | $49.07 | 979,700 | $30.15 | 74,659 |
| 2026-08-12 | $29.84 | $48.63 | 890,200 | $29.82 | 65,485 |
| 2026-08-11 | $30.01 | $48.90 | 859,100 | $30.03 | 62,027 |
| 2026-08-10 | $30.08 | $49.02 | 1,093,000 | $29.82 | 106,086 |
| 2026-08-07 | $30.11 | $49.07 | 1,518,700 | $29.97 | 153,894 |
| 2026-08-06 | $29.69 | $48.38 | 1,195,800 | $29.82 | 88,513 |
| 2026-08-05 | $30.13 | $49.10 | 1,572,600 | $30.04 | 110,402 |
| 2026-08-04 | $30.44 | $49.60 | 2,918,600 | $30.69 | 313,676 |
| 2026-08-03 | $32.15 | $52.39 | 1,692,200 | $32.67 | 208,018 |
| 2026-07-31 | $31.56 | $51.43 | 1,842,900 | $31.55 | 132,975 |
| 2026-07-30 | $32.33 | $52.68 | 1,595,300 | $32.42 | 81,988 |
| 2026-07-29 | $32.66 | $53.22 | 3,255,100 | $32.21 | 205,366 |
| 2026-07-28 | $32.56 | $53.06 | 3,409,300 | $31.50 | 189,314 |
| 2026-07-27 | $31.12 | $50.71 | 1,685,200 | $30.88 | 167,069 |
| 2026-07-24 | $30.57 | $49.81 | 1,216,500 | $30.11 | 95,652 |
| 2026-07-23 | $29.77 | $48.51 | 1,201,300 | $29.63 | 72,623 |
| 2026-07-22 | $29.94 | $48.79 | 1,069,500 | $30.40 | 63,654 |
| 2026-07-21 | $30.21 | $49.23 | 1,133,100 | $29.98 | 84,570 |
| 2026-07-20 | $30.43 | $49.59 | 2,316,100 | $30.62 | 150,069 |
| 2026-07-17 | $30.59 | $49.85 | 2,034,900 | — | — |
| 2026-07-16 | $31.41 | $51.18 | 2,600,400 | — | — |
| 2026-07-15 | $30.80 | $50.19 | 2,676,500 | — | — |
| 2026-07-14 | $29.83 | $48.61 | 1,963,900 | — | — |
| 2026-07-13 | $31.08 | $50.65 | 1,673,500 | — | — |
| 2026-07-10 | $30.70 | $50.03 | 1,763,900 | — | — |
| 2026-07-09 | $30.40 | $49.54 | 1,398,900 | — | — |
| 2026-07-08 | $29.95 | $48.80 | 983,300 | — | — |
| 2026-07-07 | $30.48 | $49.67 | 899,300 | — | — |
| 2026-07-06 | $30.55 | $49.78 | 1,298,500 | — | — |
| 2026-07-02 | $30.25 | $49.29 | 1,705,700 | — | — |
| 2026-07-01 | $28.73 | $46.82 | 2,144,200 | — | — |
| 2026-06-30 | $28.81 | $46.95 | 3,804,000 | — | — |
| 2026-06-29 | $30.28 | $49.34 | 1,046,400 | — | — |
| 2026-06-26 | $30.04 | $48.95 | 1,717,800 | — | — |
| 2026-06-25 | $30.22 | $49.24 | 1,319,000 | — | — |
| 2026-06-24 | $30.26 | $49.31 | 1,451,900 | — | — |
| 2026-06-23 | $29.61 | $48.25 | 986,500 | — | — |
| 2026-06-22 | $29.39 | $47.89 | 1,156,400 | — | — |
| 2026-06-18 | $30.08 | $49.02 | 1,046,800 | — | — |
| 2026-06-17 | $30.07 | $49.00 | 1,715,300 | — | — |
| 2026-06-16 | $30.50 | $49.70 | 849,300 | — | — |
| 2026-06-15 | $30.46 | $49.64 | 682,400 | — | — |
| 2026-06-12 | $30.57 | $49.81 | 698,100 | — | — |
| 2026-06-11 | $30.67 | $49.98 | 1,173,200 | — | — |
| 2026-06-10 | $30.90 | $50.35 | 720,300 | — | — |
| 2026-06-09 | $31.32 | $51.04 | 1,408,600 | — | — |
| 2026-06-08 | $30.34 | $49.44 | 1,003,100 | — | — |
| 2026-06-05 | $30.61 | $49.88 | 1,750,900 | — | — |
| 2026-06-04 | $30.85 | $50.27 | 2,434,700 | — | — |
| 2026-06-03 | $29.93 | $48.77 | 1,382,000 | — | — |
| 2026-06-02 | $29.36 | $47.84 | 1,289,900 | — | — |
| 2026-06-01 | $29.48 | $48.04 | 595,200 | — | — |
| 2026-05-29 | $29.69 | $48.38 | 814,900 | — | — |
| 2026-05-28 | $29.77 | $48.51 | 975,300 | — | — |
| 2026-05-27 | $30.21 | $49.23 | 1,223,600 | — | — |
| 2026-05-26 | $30.43 | $49.59 | 1,498,500 | — | — |
| 2026-05-22 | $30.53 | $49.75 | 1,038,600 | — | — |
| 2026-05-21 | $30.76 | $50.12 | 721,800 | — | — |
| 2026-05-20 | $31.01 | $50.53 | 1,164,500 | — | — |
| 2026-05-19 | $30.84 | $50.25 | 1,430,300 | — | — |
| 2026-05-18 | $30.30 | $49.38 | 1,034,200 | — | — |
| 2026-05-15 | $29.54 | $48.14 | 796,400 | — | — |
| 2026-05-14 | $29.72 | $48.43 | 990,400 | — | — |
| 2026-05-13 | $29.82 | $48.59 | 1,482,800 | — | — |
| 2026-05-12 | $30.06 | $48.98 | 915,700 | — | — |
| 2026-05-11 | $29.10 | $47.42 | 1,447,100 | — | — |
| 2026-05-08 | $29.95 | $48.80 | 1,070,800 | — | — |
| 2026-05-07 | $30.05 | $48.97 | 1,239,500 | — | — |
| 2026-05-06 | $30.26 | $49.31 | 3,610,900 | — | — |
| 2026-05-05 | $31.31 | $51.02 | 1,998,400 | — | — |
| 2026-05-04 | $30.90 | $50.35 | 1,452,100 | — | — |
| 2026-05-01 | $31.16 | $50.78 | 1,391,600 | — | — |
| 2026-04-30 | $30.93 | $50.40 | 1,034,600 | — | — |
| 2026-04-29 | $30.38 | $49.51 | 1,296,300 | — | — |
| 2026-04-28 | $31.08 | $50.65 | 1,267,800 | — | — |
| 2026-04-27 | $32.09 | $52.29 | 1,342,900 | — | — |
| 2026-04-24 | $31.57 | $51.44 | 1,293,400 | — | — |
| 2026-04-23 | $31.92 | $52.01 | 1,597,500 | — | — |
| 2026-04-22 | $32.74 | $53.35 | 1,260,300 | — | — |
| 2026-04-21 | $32.84 | $53.51 | 1,613,200 | — | — |
| 2026-04-20 | $34.21 | $55.75 | 958,000 | — | — |
| 2026-04-17 | $34.36 | $55.99 | 1,080,600 | — | — |
| 2026-04-16 | $33.83 | $55.13 | 664,000 | — | — |
| 2026-04-15 | $34.22 | $55.76 | 844,300 | — | — |
| 2026-04-14 | $34.35 | $55.97 | 610,300 | — | — |
| 2026-04-13 | $34.00 | $55.40 | 728,900 | — | — |
| 2026-04-10 | $33.48 | $54.56 | 650,100 | — | — |
| 2026-04-09 | $33.13 | $53.99 | 848,800 | — | — |
| 2026-04-08 | $33.03 | $53.82 | 804,300 | — | — |
| 2026-04-07 | $31.73 | $51.71 | 1,999,900 | — | — |
| 2026-04-06 | $32.63 | $53.17 | 999,400 | — | — |
| 2026-04-02 | $32.14 | $52.37 | 854,600 | — | — |
| 2026-04-01 | $32.09 | $52.29 | 593,600 | — | — |
| 2026-03-31 | $31.78 | $51.79 | 519,400 | — | — |
| 2026-03-30 | $31.59 | $51.48 | 531,100 | — | — |
| 2026-03-27 | $31.64 | $51.56 | 964,000 | — | — |
| 2026-03-26 | $32.27 | $51.80 | 835,200 | — | — |
| 2026-03-25 | $32.45 | $52.09 | 426,100 | — | — |
| 2026-03-24 | $32.16 | $51.62 | 632,200 | — | — |
| 2026-03-23 | $31.94 | $51.27 | 571,500 | — | — |
| 2026-03-20 | $31.94 | $51.27 | 725,900 | — | — |
| 2026-03-19 | $32.34 | $51.91 | 710,700 | — | — |
| 2026-03-18 | $32.93 | $52.86 | 671,600 | — | — |
| 2026-03-17 | $33.37 | $53.57 | 313,400 | — | — |
| 2026-03-16 | $33.09 | $53.12 | 401,700 | — | — |
| 2026-03-13 | $32.96 | $52.91 | 554,600 | — | — |
| 2026-03-12 | $33.04 | $53.04 | 692,400 | — | — |
| 2026-03-11 | $33.36 | $53.55 | 1,166,300 | — | — |
| 2026-03-10 | $33.07 | $53.08 | 1,443,100 | — | — |
| 2026-03-09 | $34.08 | $54.71 | 798,800 | — | — |
| 2026-03-06 | $34.31 | $55.07 | 760,400 | — | — |
| 2026-03-05 | $34.85 | $55.94 | 1,823,300 | — | — |
| 2026-03-04 | $36.36 | $58.37 | 1,416,600 | — | — |
| 2026-03-03 | $36.75 | $58.99 | 1,153,200 | — | — |
| 2026-03-02 | $35.76 | $57.40 | 1,741,500 | — | — |
| 2026-02-27 | $36.90 | $59.23 | 1,271,400 | — | — |
| 2026-02-26 | $36.68 | $58.88 | 639,400 | — | — |
| 2026-02-25 | $36.29 | $58.25 | 776,200 | — | — |
| 2026-02-24 | $35.97 | $57.74 | 459,600 | — | — |
| 2026-02-23 | $36.19 | $58.09 | 352,300 | — | — |
| 2026-02-20 | $36.13 | $58.00 | 536,100 | — | — |
| 2026-02-19 | $35.67 | $57.26 | 826,400 | — | — |
| 2026-02-18 | $36.26 | $58.20 | 970,600 | — | — |
| 2026-02-17 | $35.72 | $57.34 | 471,500 | — | — |
| 2026-02-13 | $36.18 | $58.08 | 884,900 | — | — |
| 2026-02-12 | $35.53 | $57.03 | 736,700 | — | — |
| 2026-02-11 | $35.30 | $56.66 | 682,100 | — | — |
| 2026-02-10 | $35.38 | $56.79 | 1,208,500 | — | — |
| 2026-02-09 | $35.06 | $56.28 | 801,400 | — | — |
| 2026-02-06 | $34.69 | $55.68 | 734,800 | — | — |
| 2026-02-05 | $35.17 | $56.45 | 1,745,700 | — | — |
| 2026-02-04 | $35.09 | $56.33 | 1,016,200 | — | — |
| 2026-02-03 | $34.18 | $54.87 | 656,300 | — | — |
| 2026-02-02 | $34.26 | $54.99 | 638,000 | — | — |
| 2026-01-30 | $34.14 | $54.80 | 873,300 | — | — |
| 2026-01-29 | $33.66 | $54.03 | 839,700 | — | — |
| 2026-01-28 | $33.86 | $54.35 | 587,600 | — | — |
| 2026-01-27 | $34.08 | $54.71 | 1,025,700 | — | — |
| 2026-01-26 | $33.77 | $54.21 | 539,700 | — | — |
| 2026-01-23 | $33.31 | $53.47 | 630,000 | — | — |
| 2026-01-22 | $33.08 | $53.10 | 1,322,300 | — | — |
| 2026-01-21 | $32.78 | $52.62 | 1,527,600 | — | — |
| 2026-01-20 | $32.17 | $51.64 | 1,010,700 | — | — |
| 2026-01-16 | $32.70 | $52.49 | 1,303,500 | — | — |
| 2026-01-15 | $32.89 | $52.80 | 1,176,200 | — | — |
| 2026-01-14 | $32.92 | $52.84 | 1,873,700 | — | — |
| 2026-01-13 | $31.90 | $51.21 | 1,641,300 | — | — |
| 2026-01-12 | $33.68 | $54.06 | 887,400 | — | — |
| 2026-01-09 | $33.57 | $53.89 | 712,200 | — | — |
| 2026-01-08 | $34.16 | $54.83 | 428,300 | — | — |
| 2026-01-07 | $33.70 | $54.10 | 699,300 | — | — |
| 2026-01-06 | $33.90 | $54.42 | 744,200 | — | — |
| 2026-01-05 | $33.34 | $53.52 | 893,300 | — | — |
| 2026-01-02 | $32.88 | $52.78 | 1,430,700 | — | — |