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 | — | — | — | $22.76 | 66,518 |
| 2026-09-03 | — | — | — | $22.75 | 63,021 |
| 2026-09-02 | — | — | — | $22.80 | 75,213 |
| 2026-09-01 | — | — | — | $23.33 | 136,305 |
| 2026-08-31 | — | — | — | $24.08 | 98,880 |
| 2026-08-28 | — | — | — | $25.53 | 32,335 |
| 2026-08-27 | $25.09 | $25.09 | 2,861,600 | $25.39 | 88,602 |
| 2026-08-26 | $25.64 | $25.64 | 3,269,800 | $26.11 | 85,514 |
| 2026-08-25 | $25.97 | $25.97 | 4,820,700 | $25.34 | 121,842 |
| 2026-08-24 | $24.33 | $24.33 | 2,724,400 | $24.02 | 56,519 |
| 2026-08-21 | $23.61 | $23.61 | 3,099,200 | $23.49 | 72,488 |
| 2026-08-20 | $23.74 | $23.74 | 3,897,500 | $23.69 | 106,189 |
| 2026-08-19 | $24.58 | $24.58 | 2,627,700 | $24.32 | 65,166 |
| 2026-08-18 | $24.36 | $24.36 | 3,353,500 | $24.14 | 99,919 |
| 2026-08-17 | $24.59 | $24.59 | 4,809,500 | $25.76 | 94,978 |
| 2026-08-14 | $26.05 | $26.05 | 2,105,700 | $26.61 | 86,970 |
| 2026-08-13 | $26.51 | $26.51 | 3,678,700 | $26.66 | 129,773 |
| 2026-08-12 | $25.90 | $25.90 | 2,888,900 | $26.21 | 120,051 |
| 2026-08-11 | $25.83 | $25.83 | 3,507,400 | $26.74 | 45,799 |
| 2026-08-10 | $26.20 | $26.20 | 5,728,500 | $27.68 | 114,919 |
| 2026-08-07 | $29.41 | $29.41 | 2,316,100 | $29.71 | 69,182 |
| 2026-08-06 | $29.31 | $29.31 | 5,162,500 | $30.37 | 154,183 |
| 2026-08-05 | $30.91 | $30.91 | 4,315,700 | $30.36 | 112,689 |
| 2026-08-04 | $30.57 | $30.57 | 5,797,700 | $30.48 | 136,836 |
| 2026-08-03 | $28.96 | $28.96 | 3,945,500 | $29.09 | 100,573 |
| 2026-07-31 | $27.15 | $27.15 | 3,306,700 | $26.80 | 85,441 |
| 2026-07-30 | $27.43 | $27.43 | 4,322,800 | $27.56 | 114,480 |
| 2026-07-29 | $26.46 | $26.46 | 5,416,900 | $27.31 | 94,060 |
| 2026-07-28 | $29.59 | $29.59 | 7,413,500 | $28.45 | 193,119 |
| 2026-07-27 | $28.05 | $28.05 | 6,347,300 | $27.21 | 99,920 |
| 2026-07-24 | $25.58 | $25.58 | 3,244,300 | $25.65 | 56,674 |
| 2026-07-23 | $25.40 | $25.40 | 8,496,000 | $25.12 | 134,012 |
| 2026-07-22 | $26.37 | $26.37 | 3,587,900 | $26.44 | 52,575 |
| 2026-07-21 | $26.74 | $26.74 | 3,171,100 | $26.63 | 120,897 |
| 2026-07-20 | $27.17 | $27.17 | 3,302,700 | $27.73 | 190,470 |
| 2026-07-17 | $27.47 | $27.47 | 3,139,600 | — | — |
| 2026-07-16 | $28.83 | $28.83 | 2,133,000 | — | — |
| 2026-07-15 | $28.29 | $28.29 | 3,422,300 | — | — |
| 2026-07-14 | $28.72 | $28.72 | 3,538,300 | — | — |
| 2026-07-13 | $29.10 | $29.10 | 7,902,200 | — | — |
| 2026-07-10 | $33.15 | $33.15 | 3,069,300 | — | — |
| 2026-07-09 | $33.14 | $33.14 | 2,933,400 | — | — |
| 2026-07-08 | $31.67 | $31.67 | 6,920,000 | — | — |
| 2026-07-07 | $33.30 | $33.30 | 5,019,000 | — | — |
| 2026-07-06 | $35.25 | $35.25 | 2,071,300 | — | — |
| 2026-07-02 | $35.62 | $35.62 | 2,647,900 | — | — |
| 2026-07-01 | $36.13 | $36.13 | 3,145,300 | — | — |
| 2026-06-30 | $35.02 | $35.02 | 2,761,600 | — | — |
| 2026-06-29 | $34.83 | $34.83 | 3,134,100 | — | — |
| 2026-06-26 | $35.60 | $35.60 | 7,436,700 | — | — |
| 2026-06-25 | $33.78 | $33.78 | 6,231,700 | — | — |
| 2026-06-24 | $35.44 | $35.44 | 10,646,700 | — | — |
| 2026-06-23 | $33.15 | $33.15 | 4,329,500 | — | — |
| 2026-06-22 | $32.72 | $32.72 | 5,657,600 | — | — |
| 2026-06-18 | $31.84 | $31.84 | 8,988,700 | — | — |
| 2026-06-17 | $31.87 | $31.87 | 8,456,400 | — | — |
| 2026-06-16 | $31.15 | $31.15 | 9,195,800 | — | — |
| 2026-06-15 | $29.43 | $29.43 | 8,569,200 | — | — |
| 2026-06-12 | $28.03 | $28.03 | 11,050,600 | — | — |
| 2026-06-11 | $26.58 | $26.58 | 12,814,600 | — | — |
| 2026-06-10 | $25.23 | $25.23 | 6,282,600 | — | — |
| 2026-06-09 | $26.18 | $26.18 | 10,928,600 | — | — |
| 2026-06-08 | $25.34 | $25.34 | 4,282,500 | — | — |
| 2026-06-05 | $26.48 | $26.48 | 6,661,900 | — | — |
| 2026-06-04 | $25.69 | $25.69 | 4,575,000 | — | — |
| 2026-06-03 | $24.69 | $24.69 | 19,546,700 | — | — |
| 2026-06-02 | $25.40 | $25.40 | 15,791,000 | — | — |
| 2026-06-01 | $26.09 | $26.09 | 10,264,300 | — | — |
| 2026-05-29 | $27.49 | $27.49 | 11,717,900 | — | — |
| 2026-05-28 | $26.91 | $26.91 | 11,307,300 | — | — |
| 2026-05-27 | $27.48 | $27.48 | 15,513,300 | — | — |
| 2026-05-26 | $26.60 | $26.60 | 28,491,875 | — | — |
| 2026-05-22 | $25.44 | $25.44 | 12,706,625 | — | — |
| 2026-05-21 | $24.96 | $24.96 | 17,559,825 | — | — |
| 2026-05-20 | $24.92 | $24.92 | 16,033,725 | — | — |
| 2026-05-19 | $23.32 | $23.32 | 12,304,700 | — | — |
| 2026-05-18 | $23.92 | $23.92 | 18,107,525 | — | — |
| 2026-05-15 | $24.12 | $24.12 | 11,039,400 | — | — |
| 2026-05-14 | $25.24 | $25.24 | 10,857,025 | — | — |
| 2026-05-13 | $25.20 | $25.20 | 14,363,350 | — | — |
| 2026-05-12 | $24.44 | $24.44 | 13,755,750 | — | — |
| 2026-05-11 | $25.64 | $25.64 | 14,392,625 | — | — |
| 2026-05-08 | $27.64 | $27.64 | 12,675,750 | — | — |
| 2026-05-07 | $27.96 | $27.96 | 24,197,675 | — | — |
| 2026-05-06 | $28.40 | $28.40 | 23,633,425 | — | — |
| 2026-05-05 | $25.40 | $25.40 | 11,258,675 | — | — |
| 2026-05-04 | $24.68 | $24.68 | 23,552,750 | — | — |
| 2026-05-01 | $26.84 | $26.84 | 14,412,800 | — | — |
| 2026-04-30 | $26.24 | $26.24 | 20,139,075 | — | — |
| 2026-04-29 | $26.24 | $26.24 | 22,233,025 | — | — |
| 2026-04-28 | $27.96 | $27.96 | 10,667,100 | — | — |
| 2026-04-27 | $28.68 | $28.68 | 6,952,325 | — | — |
| 2026-04-24 | $29.36 | $29.36 | 7,923,150 | — | — |
| 2026-04-23 | $28.68 | $28.68 | 11,340,400 | — | — |
| 2026-04-22 | $30.16 | $30.16 | 8,953,050 | — | — |
| 2026-04-21 | $30.36 | $30.36 | 13,484,125 | — | — |
| 2026-04-20 | $32.12 | $32.12 | 9,324,600 | — | — |
| 2026-04-17 | $33.88 | $33.88 | 21,472,000 | — | — |
| 2026-04-16 | $30.88 | $30.88 | 7,818,025 | — | — |
| 2026-04-15 | $31.20 | $31.20 | 9,502,450 | — | — |
| 2026-04-14 | $31.60 | $31.60 | 11,088,025 | — | — |
| 2026-04-13 | $30.60 | $30.60 | 17,097,975 | — | — |
| 2026-04-10 | $32.28 | $32.28 | 8,520,025 | — | — |
| 2026-04-09 | $32.32 | $32.32 | 12,242,275 | — | — |
| 2026-04-08 | $32.40 | $32.40 | 20,316,850 | — | — |
| 2026-04-07 | $31.60 | $31.60 | 24,756,375 | — | — |
| 2026-04-06 | $31.72 | $31.72 | 14,741,950 | — | — |
| 2026-04-02 | $32.84 | $32.84 | 14,542,700 | — | — |
| 2026-04-01 | $35.16 | $35.16 | 12,328,975 | — | — |
| 2026-03-31 | $33.28 | $33.28 | 12,176,525 | — | — |
| 2026-03-30 | $30.84 | $30.84 | 9,420,050 | — | — |
| 2026-03-27 | $31.32 | $31.32 | 9,022,425 | — | — |
| 2026-03-26 | $32.24 | $32.24 | 8,593,425 | — | — |
| 2026-03-25 | $33.56 | $33.56 | 7,255,375 | — | — |
| 2026-03-24 | $32.84 | $32.84 | 10,730,600 | — | — |
| 2026-03-23 | $35.04 | $35.04 | 21,033,725 | — | — |
| 2026-03-20 | $31.72 | $31.72 | 12,207,825 | — | — |
| 2026-03-19 | $32.60 | $32.60 | 11,190,725 | — | — |
| 2026-03-18 | $31.72 | $31.72 | 11,816,075 | — | — |
| 2026-03-17 | $33.36 | $33.36 | 6,976,150 | — | — |
| 2026-03-16 | $35.00 | $35.00 | 8,526,275 | — | — |
| 2026-03-13 | $34.04 | $34.04 | 8,106,625 | — | — |
| 2026-03-12 | $34.44 | $34.44 | 13,632,500 | — | — |
| 2026-03-11 | $38.32 | $38.32 | 9,817,125 | — | — |
| 2026-03-10 | $40.56 | $40.56 | 13,395,400 | — | — |
| 2026-03-09 | $42.44 | $42.44 | 25,986,075 | — | — |
| 2026-03-06 | $42.00 | $42.00 | 10,511,300 | — | — |
| 2026-03-05 | $46.32 | $46.32 | 4,459,350 | — | — |
| 2026-03-04 | $48.68 | $48.68 | 2,090,600 | — | — |
| 2026-03-03 | $49.76 | $49.76 | 3,830,650 | — | — |
| 2026-03-02 | $51.64 | $51.64 | 2,329,650 | — | — |
| 2026-02-27 | $56.40 | $56.40 | 656,850 | — | — |
| 2026-02-26 | $59.04 | $59.04 | 983,275 | — | — |
| 2026-02-25 | $58.80 | $58.80 | 409,900 | — | — |
| 2026-02-24 | $57.52 | $57.52 | 536,650 | — | — |
| 2026-02-23 | $57.68 | $57.68 | 330,550 | — | — |
| 2026-02-20 | $57.96 | $57.96 | 523,000 | — | — |
| 2026-02-19 | $57.56 | $57.56 | 899,050 | — | — |
| 2026-02-18 | $59.88 | $59.88 | 816,850 | — | — |
| 2026-02-17 | $65.28 | $65.28 | 311,500 | — | — |
| 2026-02-13 | $64.68 | $64.68 | 300,725 | — | — |
| 2026-02-12 | $64.16 | $64.16 | 390,625 | — | — |
| 2026-02-11 | $60.56 | $60.56 | 609,650 | — | — |
| 2026-02-10 | $61.72 | $61.72 | 380,200 | — | — |
| 2026-02-09 | $61.72 | $61.72 | 416,050 | — | — |
| 2026-02-06 | $63.48 | $63.48 | 374,725 | — | — |
| 2026-02-05 | $64.20 | $64.20 | 444,350 | — | — |
| 2026-02-04 | $62.80 | $62.80 | 1,117,400 | — | — |
| 2026-02-03 | $63.64 | $63.64 | 715,450 | — | — |
| 2026-02-02 | $67.32 | $67.32 | 688,600 | — | — |
| 2026-01-30 | $61.44 | $61.44 | 513,500 | — | — |
| 2026-01-29 | $61.80 | $61.80 | 868,025 | — | — |
| 2026-01-28 | $65.20 | $65.20 | 263,825 | — | — |
| 2026-01-27 | $66.36 | $66.36 | 455,350 | — | — |
| 2026-01-26 | $69.36 | $69.36 | 321,200 | — | — |
| 2026-01-23 | $69.12 | $69.12 | 507,725 | — | — |
| 2026-01-22 | $72.44 | $72.44 | 300,700 | — | — |
| 2026-01-21 | $69.96 | $69.96 | 326,225 | — | — |
| 2026-01-20 | $72.52 | $72.52 | 310,375 | — | — |
| 2026-01-16 | $72.96 | $72.96 | 227,825 | — | — |
| 2026-01-15 | $73.96 | $73.96 | 408,700 | — | — |
| 2026-01-14 | $71.28 | $71.28 | 908,575 | — | — |
| 2026-01-13 | $70.48 | $70.48 | 614,350 | — | — |
| 2026-01-12 | $73.44 | $73.44 | 322,175 | — | — |
| 2026-01-09 | $74.88 | $74.88 | 480,750 | — | — |
| 2026-01-08 | $75.16 | $75.16 | 704,200 | — | — |
| 2026-01-07 | $81.04 | $81.04 | 376,275 | — | — |
| 2026-01-06 | $79.84 | $79.84 | 843,500 | — | — |
| 2026-01-05 | $76.40 | $76.40 | 677,675 | — | — |
| 2026-01-02 | $78.64 | $78.64 | 444,275 | — | — |