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
- 2003-12-18 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 | — | — | — | $21.53 | 237,749 |
| 2026-09-03 | — | — | — | $20.90 | 130,410 |
| 2026-09-02 | — | — | — | $21.52 | 104,996 |
| 2026-09-01 | — | — | — | $21.25 | 88,894 |
| 2026-08-31 | — | — | — | $21.51 | 92,159 |
| 2026-08-28 | — | — | — | $22.16 | 72,699 |
| 2026-08-27 | $21.62 | $26.47 | 1,799,000 | $22.06 | 64,750 |
| 2026-08-26 | $22.12 | $27.09 | 1,466,700 | $22.44 | 64,009 |
| 2026-08-25 | $22.51 | $27.56 | 1,663,000 | $22.07 | 142,807 |
| 2026-08-24 | $22.02 | $26.96 | 2,505,000 | $22.30 | 126,843 |
| 2026-08-21 | $22.35 | $27.37 | 1,964,300 | $23.07 | 87,765 |
| 2026-08-20 | $22.92 | $28.07 | 2,920,200 | $24.20 | 133,886 |
| 2026-08-19 | $24.30 | $29.75 | 1,494,700 | $25.18 | 52,924 |
| 2026-08-18 | $25.03 | $30.65 | 1,064,000 | $26.30 | 59,909 |
| 2026-08-17 | $26.15 | $32.02 | 1,500,800 | $25.65 | 85,249 |
| 2026-08-14 | $25.15 | $30.80 | 1,755,800 | $25.26 | 74,243 |
| 2026-08-13 | $25.84 | $31.64 | 1,788,800 | $26.60 | 197,628 |
| 2026-08-12 | $25.64 | $31.40 | 1,785,100 | $26.46 | 148,655 |
| 2026-08-11 | $25.49 | $31.21 | 2,575,700 | $26.63 | 200,294 |
| 2026-08-10 | $26.72 | $32.72 | 3,056,800 | $28.57 | 236,305 |
| 2026-08-07 | $28.95 | $35.45 | 2,544,000 | $28.25 | 129,672 |
| 2026-08-06 | $27.87 | $34.13 | 6,827,500 | $31.29 | 375,500 |
| 2026-08-05 | $42.37 | $51.88 | 993,600 | $43.09 | 78,404 |
| 2026-08-04 | $42.23 | $51.71 | 474,500 | $41.17 | 18,737 |
| 2026-08-03 | $41.32 | $50.60 | 646,800 | $38.91 | 27,084 |
| 2026-07-31 | $39.31 | $48.13 | 609,000 | $40.16 | 33,116 |
| 2026-07-30 | $40.06 | $49.05 | 696,000 | $41.48 | 52,785 |
| 2026-07-29 | $41.04 | $50.25 | 898,600 | $39.46 | 47,901 |
| 2026-07-28 | $39.10 | $47.88 | 822,500 | $38.33 | 46,076 |
| 2026-07-27 | $38.44 | $47.07 | 953,100 | $38.31 | 41,670 |
| 2026-07-24 | $37.78 | $46.26 | 779,100 | $39.03 | 31,213 |
| 2026-07-23 | $38.67 | $47.35 | 1,108,000 | $35.46 | 47,194 |
| 2026-07-22 | $35.99 | $44.07 | 1,942,800 | $37.10 | 161,098 |
| 2026-07-21 | $37.32 | $45.70 | 808,600 | $38.37 | 39,054 |
| 2026-07-20 | $37.91 | $46.42 | 648,600 | $40.44 | 32,948 |
| 2026-07-17 | $40.31 | $49.36 | 889,700 | — | — |
| 2026-07-16 | $40.57 | $49.68 | 1,121,900 | — | — |
| 2026-07-15 | $40.33 | $49.38 | 2,044,700 | — | — |
| 2026-07-14 | $46.65 | $57.12 | 833,700 | — | — |
| 2026-07-13 | $48.05 | $58.84 | 493,600 | — | — |
| 2026-07-10 | $48.45 | $59.33 | 658,800 | — | — |
| 2026-07-09 | $48.73 | $59.67 | 532,100 | — | — |
| 2026-07-08 | $49.43 | $60.53 | 820,600 | — | — |
| 2026-07-07 | $51.20 | $62.69 | 965,000 | — | — |
| 2026-07-06 | $49.93 | $61.14 | 1,133,300 | — | — |
| 2026-07-02 | $48.24 | $59.07 | 1,032,500 | — | — |
| 2026-07-01 | $47.02 | $57.58 | 1,285,600 | — | — |
| 2026-06-30 | $42.77 | $52.37 | 556,100 | — | — |
| 2026-06-29 | $41.35 | $50.63 | 688,600 | — | — |
| 2026-06-26 | $41.59 | $50.93 | 2,257,800 | — | — |
| 2026-06-25 | $40.02 | $49.00 | 621,800 | — | — |
| 2026-06-24 | $39.37 | $48.21 | 582,400 | — | — |
| 2026-06-23 | $39.75 | $48.67 | 604,100 | — | — |
| 2026-06-22 | $40.02 | $49.00 | 586,400 | — | — |
| 2026-06-18 | $40.35 | $49.41 | 1,162,600 | — | — |
| 2026-06-17 | $38.75 | $47.45 | 907,600 | — | — |
| 2026-06-16 | $38.45 | $47.08 | 949,900 | — | — |
| 2026-06-15 | $36.70 | $44.94 | 1,230,800 | — | — |
| 2026-06-12 | $39.14 | $47.93 | 891,200 | — | — |
| 2026-06-11 | $40.78 | $49.93 | 1,271,700 | — | — |
| 2026-06-10 | $39.75 | $48.67 | 1,331,500 | — | — |
| 2026-06-09 | $39.28 | $48.10 | 4,401,500 | — | — |
| 2026-06-08 | $42.96 | $52.60 | 566,000 | — | — |
| 2026-06-05 | $43.57 | $53.35 | 510,600 | — | — |
| 2026-06-04 | $44.90 | $54.98 | 819,300 | — | — |
| 2026-06-03 | $44.53 | $54.53 | 2,195,600 | — | — |
| 2026-06-02 | $41.66 | $51.01 | 953,700 | — | — |
| 2026-06-01 | $41.39 | $50.68 | 1,770,100 | — | — |
| 2026-05-29 | $37.41 | $45.81 | 1,244,600 | — | — |
| 2026-05-28 | $39.03 | $47.79 | 882,900 | — | — |
| 2026-05-27 | $39.40 | $48.24 | 1,384,100 | — | — |
| 2026-05-26 | $39.97 | $48.94 | 9,714,400 | — | — |
| 2026-05-22 | $40.06 | $49.05 | 3,352,000 | — | — |
| 2026-05-21 | $36.60 | $44.82 | 525,500 | — | — |
| 2026-05-20 | $37.08 | $45.40 | 555,300 | — | — |
| 2026-05-19 | $36.08 | $44.18 | 682,300 | — | — |
| 2026-05-18 | $39.06 | $47.83 | 598,000 | — | — |
| 2026-05-15 | $39.56 | $48.44 | 938,500 | — | — |
| 2026-05-14 | $41.50 | $50.82 | 1,337,200 | — | — |
| 2026-05-13 | $39.75 | $48.67 | 1,290,400 | — | — |
| 2026-05-12 | $37.67 | $46.13 | 866,400 | — | — |
| 2026-05-11 | $36.75 | $45.00 | 800,000 | — | — |
| 2026-05-08 | $35.74 | $43.76 | 726,500 | — | — |
| 2026-05-07 | $35.49 | $43.46 | 1,303,900 | — | — |
| 2026-05-06 | $36.96 | $45.26 | 1,012,300 | — | — |
| 2026-05-05 | $38.62 | $47.29 | 574,900 | — | — |
| 2026-05-04 | $37.07 | $45.39 | 626,400 | — | — |
| 2026-05-01 | $36.89 | $45.17 | 447,800 | — | — |
| 2026-04-30 | $37.53 | $45.95 | 499,700 | — | — |
| 2026-04-29 | $36.08 | $44.18 | 411,400 | — | — |
| 2026-04-28 | $35.54 | $43.52 | 438,900 | — | — |
| 2026-04-27 | $36.18 | $44.30 | 323,000 | — | — |
| 2026-04-24 | $35.49 | $43.46 | 398,400 | — | — |
| 2026-04-23 | $36.33 | $44.49 | 535,000 | — | — |
| 2026-04-22 | $37.86 | $46.36 | 343,800 | — | — |
| 2026-04-21 | $36.99 | $45.29 | 399,100 | — | — |
| 2026-04-20 | $38.13 | $46.69 | 237,700 | — | — |
| 2026-04-17 | $38.25 | $46.84 | 557,800 | — | — |
| 2026-04-16 | $37.58 | $46.02 | 533,500 | — | — |
| 2026-04-15 | $35.39 | $43.33 | 486,500 | — | — |
| 2026-04-14 | $35.21 | $43.11 | 698,000 | — | — |
| 2026-04-13 | $35.31 | $43.24 | 347,000 | — | — |
| 2026-04-10 | $35.58 | $43.57 | 527,200 | — | — |
| 2026-04-09 | $35.33 | $43.26 | 450,100 | — | — |
| 2026-04-08 | $35.52 | $43.49 | 861,900 | — | — |
| 2026-04-07 | $36.29 | $44.44 | 581,200 | — | — |
| 2026-04-06 | $36.97 | $45.27 | 430,700 | — | — |
| 2026-04-02 | $36.55 | $44.75 | 399,700 | — | — |
| 2026-04-01 | $36.86 | $45.13 | 615,400 | — | — |
| 2026-03-31 | $36.10 | $44.20 | 1,038,900 | — | — |
| 2026-03-30 | $37.01 | $45.32 | 544,900 | — | — |
| 2026-03-27 | $37.19 | $45.54 | 806,300 | — | — |
| 2026-03-26 | $37.96 | $46.48 | 610,200 | — | — |
| 2026-03-25 | $39.66 | $48.56 | 895,800 | — | — |
| 2026-03-24 | $39.11 | $47.89 | 665,600 | — | — |
| 2026-03-23 | $38.04 | $46.58 | 648,800 | — | — |
| 2026-03-20 | $35.34 | $43.27 | 746,500 | — | — |
| 2026-03-19 | $37.32 | $45.70 | 862,600 | — | — |
| 2026-03-18 | $35.98 | $44.06 | 456,900 | — | — |
| 2026-03-17 | $37.43 | $45.83 | 675,400 | — | — |
| 2026-03-16 | $36.09 | $44.19 | 612,900 | — | — |
| 2026-03-13 | $36.00 | $44.08 | 538,700 | — | — |
| 2026-03-12 | $35.29 | $43.21 | 526,400 | — | — |
| 2026-03-11 | $34.38 | $42.10 | 432,500 | — | — |
| 2026-03-10 | $34.28 | $41.98 | 511,500 | — | — |
| 2026-03-09 | $35.17 | $43.07 | 557,900 | — | — |
| 2026-03-06 | $34.99 | $42.84 | 528,700 | — | — |
| 2026-03-05 | $35.07 | $42.94 | 726,900 | — | — |
| 2026-03-04 | $35.82 | $43.86 | 898,500 | — | — |
| 2026-03-03 | $37.50 | $45.92 | 826,100 | — | — |
| 2026-03-02 | $37.40 | $45.80 | 1,405,300 | — | — |
| 2026-02-27 | $36.20 | $44.33 | 1,683,300 | — | — |
| 2026-02-26 | $34.40 | $42.12 | 682,800 | — | — |
| 2026-02-25 | $34.88 | $42.71 | 747,800 | — | — |
| 2026-02-24 | $34.69 | $42.48 | 1,480,900 | — | — |
| 2026-02-23 | $32.16 | $39.38 | 1,011,800 | — | — |
| 2026-02-20 | $30.57 | $37.43 | 889,100 | — | — |
| 2026-02-19 | $31.72 | $38.84 | 1,297,000 | — | — |
| 2026-02-18 | $31.20 | $38.20 | 1,088,400 | — | — |
| 2026-02-17 | $31.06 | $38.03 | 1,716,000 | — | — |
| 2026-02-13 | $30.35 | $37.16 | 1,340,700 | — | — |
| 2026-02-12 | $28.39 | $34.76 | 1,172,000 | — | — |
| 2026-02-11 | $27.15 | $33.24 | 898,300 | — | — |
| 2026-02-10 | $27.08 | $33.16 | 663,600 | — | — |
| 2026-02-09 | $26.30 | $32.20 | 621,100 | — | — |
| 2026-02-06 | $25.52 | $31.25 | 765,200 | — | — |
| 2026-02-05 | $24.75 | $30.31 | 1,830,700 | — | — |
| 2026-02-04 | $27.86 | $34.11 | 640,600 | — | — |
| 2026-02-03 | $28.51 | $34.91 | 669,700 | — | — |
| 2026-02-02 | $28.99 | $35.50 | 414,400 | — | — |
| 2026-01-30 | $27.83 | $34.08 | 539,900 | — | — |
| 2026-01-29 | $28.04 | $34.33 | 746,900 | — | — |
| 2026-01-28 | $27.61 | $33.81 | 388,000 | — | — |
| 2026-01-27 | $27.70 | $33.92 | 395,400 | — | — |
| 2026-01-26 | $27.92 | $34.19 | 374,500 | — | — |
| 2026-01-23 | $28.34 | $34.70 | 447,700 | — | — |
| 2026-01-22 | $28.91 | $35.40 | 719,300 | — | — |
| 2026-01-21 | $28.15 | $34.47 | 747,300 | — | — |
| 2026-01-20 | $27.19 | $33.29 | 621,300 | — | — |
| 2026-01-16 | $27.49 | $33.66 | 562,400 | — | — |
| 2026-01-15 | $27.77 | $34.00 | 475,400 | — | — |
| 2026-01-14 | $26.59 | $32.56 | 666,000 | — | — |
| 2026-01-13 | $26.52 | $32.47 | 483,700 | — | — |
| 2026-01-12 | $27.66 | $33.87 | 560,100 | — | — |
| 2026-01-09 | $27.50 | $33.67 | 470,300 | — | — |
| 2026-01-08 | $27.98 | $34.26 | 499,500 | — | — |
| 2026-01-07 | $27.33 | $33.47 | 387,500 | — | — |
| 2026-01-06 | $27.46 | $33.62 | 538,300 | — | — |
| 2026-01-05 | $27.44 | $33.60 | 1,021,200 | — | — |
| 2026-01-02 | $24.84 | $30.42 | 828,700 | — | — |