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
- 2008-11-25 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 | — | — | — | $29.93 | 31 |
| 2026-09-03 | — | — | — | $29.86 | 804 |
| 2026-09-02 | — | — | — | $30.07 | 9 |
| 2026-09-01 | — | — | — | $30.04 | 510 |
| 2026-08-28 | — | — | — | $29.87 | 432 |
| 2026-08-27 | $29.69 | $29.69 | 3,100 | $29.73 | 6 |
| 2026-08-26 | $29.70 | $29.70 | 2,700 | — | — |
| 2026-08-25 | $29.57 | $29.57 | 3,900 | — | — |
| 2026-08-24 | $29.60 | $29.60 | 35,000 | $29.58 | 1,125 |
| 2026-08-21 | $29.57 | $29.57 | 34,700 | — | — |
| 2026-08-20 | $29.60 | $29.60 | 21,700 | $29.58 | 3,096 |
| 2026-08-19 | $29.58 | $29.58 | 22,700 | $29.55 | 4,902 |
| 2026-08-18 | $30.09 | $30.09 | 9,900 | $30.01 | 3 |
| 2026-08-17 | $30.06 | $30.06 | 14,200 | $30.06 | 264 |
| 2026-08-14 | $30.11 | $30.11 | 8,500 | $30.04 | 626 |
| 2026-08-13 | $30.28 | $30.28 | 3,000 | $30.26 | 761 |
| 2026-08-12 | $30.33 | $30.33 | 4,600 | $30.33 | 200 |
| 2026-08-11 | $30.22 | $30.22 | 27,500 | $30.18 | 1,800 |
| 2026-08-10 | $30.17 | $30.17 | 10,400 | — | — |
| 2026-08-07 | $30.09 | $30.09 | 14,600 | $30.06 | 254 |
| 2026-08-06 | $30.23 | $30.23 | 13,100 | $30.25 | 192 |
| 2026-08-05 | $30.14 | $30.14 | 9,400 | $30.08 | 95 |
| 2026-08-04 | $30.21 | $30.21 | 18,200 | $30.21 | 111 |
| 2026-08-03 | $30.27 | $30.27 | 23,800 | $30.34 | 990 |
| 2026-07-31 | $30.17 | $30.17 | 51,500 | $30.49 | 3,697 |
| 2026-07-30 | $30.15 | $30.15 | 38,100 | $30.33 | 3,200 |
| 2026-07-29 | $30.61 | $30.61 | 22,700 | $31.01 | 286 |
| 2026-07-28 | $30.91 | $30.91 | 20,300 | $30.90 | 3,285 |
| 2026-07-27 | $31.00 | $31.00 | 15,000 | $31.01 | 1,343 |
| 2026-07-24 | $30.99 | $30.99 | 63,700 | $31.02 | 2,160 |
| 2026-07-23 | $30.95 | $30.95 | 19,400 | $30.99 | 809 |
| 2026-07-22 | $30.77 | $30.77 | 12,800 | — | — |
| 2026-07-21 | $30.80 | $30.80 | 8,600 | $30.87 | 1,033 |
| 2026-07-20 | $30.73 | $30.73 | 9,800 | $30.79 | 100 |
| 2026-07-17 | $30.63 | $30.63 | 7,600 | — | — |
| 2026-07-16 | $30.68 | $30.68 | 16,100 | — | — |
| 2026-07-15 | $30.49 | $30.49 | 6,200 | — | — |
| 2026-07-14 | $30.72 | $30.72 | 6,500 | — | — |
| 2026-07-13 | $30.87 | $30.87 | 20,400 | — | — |
| 2026-07-10 | $30.71 | $30.71 | 18,200 | — | — |
| 2026-07-09 | $30.62 | $30.62 | 12,700 | — | — |
| 2026-07-08 | $30.63 | $30.63 | 18,000 | — | — |
| 2026-07-07 | $30.75 | $30.75 | 9,300 | — | — |
| 2026-07-06 | $30.55 | $30.55 | 26,400 | — | — |
| 2026-07-02 | $30.63 | $30.63 | 18,400 | — | — |
| 2026-07-01 | $30.93 | $30.93 | 41,900 | — | — |
| 2026-06-30 | $30.62 | $30.62 | 14,700 | — | — |
| 2026-06-29 | $30.67 | $30.67 | 19,400 | — | — |
| 2026-06-26 | $30.83 | $30.83 | 48,500 | — | — |
| 2026-06-25 | $30.92 | $30.92 | 9,800 | — | — |
| 2026-06-24 | $31.01 | $31.01 | 17,100 | — | — |
| 2026-06-23 | $30.89 | $30.89 | 42,300 | — | — |
| 2026-06-22 | $30.64 | $30.64 | 30,100 | — | — |
| 2026-06-18 | $30.46 | $30.46 | 14,200 | — | — |
| 2026-06-17 | $30.19 | $30.19 | 14,700 | — | — |
| 2026-06-16 | $29.65 | $29.65 | 12,500 | — | — |
| 2026-06-15 | $29.72 | $29.72 | 17,900 | — | — |
| 2026-06-12 | $29.79 | $29.79 | 6,000 | — | — |
| 2026-06-11 | $29.54 | $29.54 | 27,400 | — | — |
| 2026-06-10 | $29.92 | $29.92 | 12,500 | — | — |
| 2026-06-09 | $29.93 | $29.93 | 23,600 | — | — |
| 2026-06-08 | $29.97 | $29.97 | 34,400 | — | — |
| 2026-06-05 | $30.03 | $30.03 | 32,600 | — | — |
| 2026-06-04 | $29.56 | $29.56 | 29,200 | — | — |
| 2026-06-03 | $29.62 | $29.62 | 9,700 | — | — |
| 2026-06-02 | $29.47 | $29.47 | 31,900 | — | — |
| 2026-06-01 | $29.48 | $29.48 | 22,300 | — | — |
| 2026-05-29 | $29.27 | $29.27 | 17,600 | — | — |
| 2026-05-28 | $29.39 | $29.39 | 18,100 | — | — |
| 2026-05-27 | $29.42 | $29.42 | 22,000 | — | — |
| 2026-05-26 | $29.43 | $29.43 | 24,300 | — | — |
| 2026-05-22 | $29.53 | $29.53 | 5,100 | — | — |
| 2026-05-21 | $29.47 | $29.47 | 10,300 | — | — |
| 2026-05-20 | $29.36 | $29.36 | 40,600 | — | — |
| 2026-05-19 | $29.57 | $29.57 | 10,300 | — | — |
| 2026-05-18 | $29.33 | $29.33 | 19,700 | — | — |
| 2026-05-15 | $29.45 | $29.45 | 15,800 | — | — |
| 2026-05-14 | $29.19 | $29.19 | 8,900 | — | — |
| 2026-05-13 | $28.96 | $28.96 | 6,700 | — | — |
| 2026-05-12 | $28.82 | $28.82 | 15,800 | — | — |
| 2026-05-11 | $28.60 | $28.60 | 37,300 | — | — |
| 2026-05-08 | $28.63 | $28.63 | 13,400 | — | — |
| 2026-05-07 | $28.84 | $28.84 | 15,000 | — | — |
| 2026-05-06 | $28.78 | $28.78 | 5,100 | — | — |
| 2026-05-05 | $29.01 | $29.01 | 7,300 | — | — |
| 2026-05-04 | $29.01 | $29.01 | 14,300 | — | — |
| 2026-05-01 | $28.94 | $28.94 | 8,300 | — | — |
| 2026-04-30 | $28.78 | $28.78 | 16,700 | — | — |
| 2026-04-29 | $29.10 | $29.10 | 13,700 | — | — |
| 2026-04-28 | $28.92 | $28.92 | 17,300 | — | — |
| 2026-04-27 | $28.80 | $28.80 | 14,400 | — | — |
| 2026-04-24 | $28.78 | $28.78 | 8,600 | — | — |
| 2026-04-23 | $28.99 | $28.99 | 17,500 | — | — |
| 2026-04-22 | $28.86 | $28.86 | 17,900 | — | — |
| 2026-04-21 | $28.77 | $28.77 | 10,400 | — | — |
| 2026-04-20 | $28.46 | $28.46 | 16,300 | — | — |
| 2026-04-17 | $28.53 | $28.53 | 34,400 | — | — |
| 2026-04-16 | $28.48 | $28.48 | 15,300 | — | — |
| 2026-04-15 | $28.37 | $28.37 | 19,500 | — | — |
| 2026-04-14 | $28.41 | $28.41 | 56,500 | — | — |
| 2026-04-13 | $28.62 | $28.62 | 47,700 | — | — |
| 2026-04-10 | $28.70 | $28.70 | 688,200 | — | — |
| 2026-04-09 | $28.95 | $28.95 | 169,500 | — | — |
| 2026-04-08 | $29.15 | $29.15 | 214,400 | — | — |
| 2026-04-07 | $29.67 | $29.67 | 631,000 | — | — |
| 2026-04-06 | $29.68 | $29.68 | 6,800 | — | — |
| 2026-04-02 | $29.73 | $29.73 | 16,800 | — | — |
| 2026-04-01 | $29.46 | $29.46 | 33,800 | — | — |
| 2026-03-31 | $29.60 | $29.60 | 62,300 | — | — |
| 2026-03-30 | $30.15 | $30.15 | 32,300 | — | — |
| 2026-03-27 | $29.76 | $29.76 | 40,100 | — | — |
| 2026-03-26 | $29.76 | $29.76 | 37,900 | — | — |
| 2026-03-25 | $29.57 | $29.57 | 27,000 | — | — |
| 2026-03-24 | $29.40 | $29.40 | 59,900 | — | — |
| 2026-03-23 | $29.29 | $29.29 | 31,300 | — | — |
| 2026-03-20 | $29.49 | $29.49 | 42,000 | — | — |
| 2026-03-19 | $29.43 | $29.43 | 65,200 | — | — |
| 2026-03-18 | $30.03 | $30.03 | 99,800 | — | — |
| 2026-03-17 | $29.61 | $29.61 | 38,500 | — | — |
| 2026-03-16 | $29.81 | $29.81 | 92,800 | — | — |
| 2026-03-13 | $30.24 | $30.24 | 48,000 | — | — |
| 2026-03-12 | $29.83 | $29.83 | 81,100 | — | — |
| 2026-03-11 | $29.51 | $29.51 | 18,600 | — | — |
| 2026-03-10 | $29.29 | $29.29 | 24,000 | — | — |
| 2026-03-09 | $29.30 | $29.30 | 44,300 | — | — |
| 2026-03-06 | $29.29 | $29.29 | 61,500 | — | — |
| 2026-03-05 | $29.28 | $29.28 | 89,700 | — | — |
| 2026-03-04 | $29.14 | $29.14 | 60,400 | — | — |
| 2026-03-03 | $29.27 | $29.27 | 91,300 | — | — |
| 2026-03-02 | $28.84 | $28.84 | 51,800 | — | — |
| 2026-02-27 | $28.28 | $28.28 | 8,900 | — | — |
| 2026-02-26 | $28.27 | $28.27 | 4,300 | — | — |
| 2026-02-25 | $28.28 | $28.28 | 3,300 | — | — |
| 2026-02-24 | $28.39 | $28.39 | 10,200 | — | — |
| 2026-02-23 | $28.33 | $28.33 | 6,900 | — | — |
| 2026-02-20 | $28.34 | $28.34 | 7,300 | — | — |
| 2026-02-19 | $28.43 | $28.43 | 19,300 | — | — |
| 2026-02-18 | $28.39 | $28.39 | 45,700 | — | — |
| 2026-02-17 | $28.08 | $28.08 | 39,200 | — | — |
| 2026-02-13 | $27.90 | $27.90 | 4,000 | — | — |
| 2026-02-12 | $27.88 | $27.88 | 15,700 | — | — |
| 2026-02-11 | $27.89 | $27.89 | 10,400 | — | — |
| 2026-02-10 | $27.75 | $27.75 | 17,100 | — | — |
| 2026-02-09 | $27.73 | $27.73 | 15,300 | — | — |
| 2026-02-06 | $28.16 | $28.16 | 40,700 | — | — |
| 2026-02-05 | $28.35 | $28.35 | 43,400 | — | — |
| 2026-02-04 | $28.21 | $28.21 | 18,700 | — | — |
| 2026-02-03 | $28.10 | $28.10 | 40,300 | — | — |
| 2026-02-02 | $28.26 | $28.26 | 63,500 | — | — |
| 2026-01-30 | $27.99 | $27.99 | 41,100 | — | — |
| 2026-01-29 | $27.45 | $27.45 | 64,200 | — | — |
| 2026-01-28 | $27.53 | $27.53 | 68,500 | — | — |
| 2026-01-27 | $27.13 | $27.13 | 45,300 | — | — |
| 2026-01-26 | $27.80 | $27.80 | 72,000 | — | — |
| 2026-01-23 | $28.12 | $28.12 | 35,200 | — | — |
| 2026-01-22 | $28.46 | $28.46 | 27,500 | — | — |
| 2026-01-21 | $28.74 | $28.74 | 24,000 | — | — |
| 2026-01-20 | $28.57 | $28.57 | 54,400 | — | — |
| 2026-01-16 | $29.18 | $29.18 | 2,700 | — | — |
| 2026-01-15 | $29.11 | $29.11 | 13,100 | — | — |
| 2026-01-14 | $28.94 | $28.94 | 2,700 | — | — |
| 2026-01-13 | $28.90 | $28.90 | 7,500 | — | — |
| 2026-01-12 | $28.78 | $28.78 | 17,800 | — | — |
| 2026-01-09 | $28.93 | $28.93 | 10,700 | — | — |
| 2026-01-08 | $28.90 | $28.90 | 10,800 | — | — |
| 2026-01-07 | $28.69 | $28.69 | 26,200 | — | — |
| 2026-01-06 | $28.65 | $28.65 | 15,600 | — | — |
| 2026-01-05 | $28.46 | $28.46 | 43,100 | — | — |
| 2026-01-02 | $28.52 | $28.52 | 20,400 | — | — |