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
- 2012-03-28 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 | — | — | — | $28.22 | 600 |
| 2026-09-03 | — | — | — | $28.01 | 900 |
| 2026-09-02 | — | — | — | $28.98 | 1,172 |
| 2026-09-01 | — | — | — | $28.55 | 970 |
| 2026-08-31 | — | — | — | $28.07 | 1,566 |
| 2026-08-28 | — | — | — | $28.07 | 405 |
| 2026-08-27 | $28.00 | $28.00 | 13,100 | $27.88 | 149 |
| 2026-08-26 | $27.88 | $27.88 | 31,600 | $27.26 | 487 |
| 2026-08-25 | $27.17 | $27.17 | 6,100 | — | — |
| 2026-08-24 | $26.99 | $26.99 | 24,100 | $26.88 | 370 |
| 2026-08-21 | $27.00 | $27.00 | 31,700 | $26.84 | 800 |
| 2026-08-20 | $26.89 | $26.89 | 18,000 | $27.03 | 340 |
| 2026-08-19 | $26.86 | $26.86 | 13,600 | $26.80 | 49 |
| 2026-08-18 | $26.40 | $26.40 | 25,900 | $26.53 | 216 |
| 2026-08-17 | $26.37 | $26.37 | 66,200 | $26.14 | 1,759 |
| 2026-08-14 | $26.12 | $26.12 | 13,100 | $25.99 | 607 |
| 2026-08-13 | $25.78 | $25.78 | 9,500 | — | — |
| 2026-08-12 | $25.85 | $25.85 | 16,300 | — | — |
| 2026-08-11 | $25.42 | $25.42 | 4,100 | $25.43 | 200 |
| 2026-08-10 | $25.47 | $25.47 | 25,200 | $25.52 | 321 |
| 2026-08-07 | $25.40 | $25.40 | 9,200 | — | — |
| 2026-08-06 | $25.05 | $25.05 | 6,600 | — | — |
| 2026-08-05 | $24.99 | $24.99 | 5,600 | $25.05 | 100 |
| 2026-08-04 | $24.94 | $24.94 | 2,800 | $24.95 | 1 |
| 2026-08-03 | $25.12 | $25.12 | 16,500 | — | — |
| 2026-07-31 | $24.72 | $24.72 | 26,000 | $24.83 | 1,181 |
| 2026-07-30 | $24.94 | $24.94 | 22,400 | $25.13 | 1,026 |
| 2026-07-29 | $24.96 | $24.96 | 4,800 | $25.04 | 200 |
| 2026-07-28 | $25.32 | $25.32 | 9,700 | $25.10 | 138 |
| 2026-07-27 | $25.13 | $25.13 | 17,200 | $25.10 | 100 |
| 2026-07-24 | $25.75 | $25.75 | 2,600 | $25.40 | 1 |
| 2026-07-23 | $25.73 | $25.73 | 8,400 | $25.96 | 212 |
| 2026-07-22 | $26.00 | $26.00 | 33,700 | $25.90 | 443 |
| 2026-07-21 | $25.52 | $25.52 | 12,300 | $25.55 | 439 |
| 2026-07-20 | $25.49 | $25.49 | 16,200 | $25.49 | 674 |
| 2026-07-17 | $25.41 | $25.41 | 17,800 | — | — |
| 2026-07-16 | $25.04 | $25.04 | 7,200 | — | — |
| 2026-07-15 | $25.32 | $25.32 | 24,000 | — | — |
| 2026-07-14 | $24.90 | $24.90 | 2,300 | — | — |
| 2026-07-13 | $24.86 | $24.86 | 20,000 | — | — |
| 2026-07-10 | $24.83 | $24.83 | 7,300 | — | — |
| 2026-07-09 | $24.62 | $24.62 | 5,000 | — | — |
| 2026-07-08 | $24.53 | $24.53 | 12,700 | — | — |
| 2026-07-07 | $24.75 | $24.75 | 14,100 | — | — |
| 2026-07-06 | $24.72 | $24.72 | 32,600 | — | — |
| 2026-07-02 | $24.06 | $24.06 | 28,700 | — | — |
| 2026-07-01 | $24.11 | $24.11 | 18,900 | — | — |
| 2026-06-30 | $23.84 | $23.84 | 16,900 | — | — |
| 2026-06-29 | $23.66 | $23.66 | 6,800 | — | — |
| 2026-06-26 | $23.84 | $23.84 | 4,700 | — | — |
| 2026-06-25 | $23.81 | $23.81 | 11,000 | — | — |
| 2026-06-24 | $23.53 | $23.53 | 15,000 | — | — |
| 2026-06-23 | $23.66 | $23.66 | 19,000 | — | — |
| 2026-06-22 | $23.78 | $23.78 | 34,200 | — | — |
| 2026-06-18 | $23.84 | $23.84 | 7,300 | — | — |
| 2026-06-17 | $24.20 | $24.20 | 56,200 | — | — |
| 2026-06-16 | $23.85 | $23.85 | 9,000 | — | — |
| 2026-06-15 | $23.66 | $23.66 | 16,900 | — | — |
| 2026-06-12 | $23.62 | $23.62 | 15,800 | — | — |
| 2026-06-11 | $23.68 | $23.68 | 23,800 | — | — |
| 2026-06-10 | $23.81 | $23.81 | 8,600 | — | — |
| 2026-06-09 | $23.82 | $23.82 | 5,700 | — | — |
| 2026-06-08 | $23.88 | $23.88 | 13,400 | — | — |
| 2026-06-05 | $23.87 | $23.87 | 67,400 | — | — |
| 2026-06-04 | $24.02 | $24.02 | 36,100 | — | — |
| 2026-06-03 | $24.32 | $24.32 | 17,600 | — | — |
| 2026-06-02 | $24.61 | $24.61 | 28,700 | — | — |
| 2026-06-01 | $24.78 | $24.78 | 19,700 | — | — |
| 2026-05-29 | $24.66 | $24.66 | 19,100 | — | — |
| 2026-05-28 | $24.84 | $24.84 | 20,300 | — | — |
| 2026-05-27 | $24.81 | $24.81 | 57,500 | — | — |
| 2026-05-26 | $25.10 | $25.10 | 16,100 | — | — |
| 2026-05-22 | $25.31 | $25.31 | 22,400 | — | — |
| 2026-05-21 | $25.38 | $25.38 | 17,200 | — | — |
| 2026-05-20 | $25.53 | $25.53 | 38,800 | — | — |
| 2026-05-19 | $25.77 | $25.77 | 16,200 | — | — |
| 2026-05-18 | $25.64 | $25.64 | 15,200 | — | — |
| 2026-05-15 | $25.09 | $25.09 | 36,000 | — | — |
| 2026-05-14 | $25.57 | $25.57 | 43,300 | — | — |
| 2026-05-13 | $26.04 | $26.04 | 62,100 | — | — |
| 2026-05-12 | $25.94 | $25.94 | 50,100 | — | — |
| 2026-05-11 | $25.44 | $25.44 | 32,800 | — | — |
| 2026-05-08 | $25.04 | $25.04 | 14,700 | — | — |
| 2026-05-07 | $24.79 | $24.79 | 44,100 | — | — |
| 2026-05-06 | $25.00 | $25.00 | 53,000 | — | — |
| 2026-05-05 | $25.46 | $25.46 | 80,200 | — | — |
| 2026-05-04 | $25.73 | $25.73 | 50,600 | — | — |
| 2026-05-01 | $25.44 | $25.44 | 66,100 | — | — |
| 2026-04-30 | $25.18 | $25.18 | 91,800 | — | — |
| 2026-04-29 | $25.42 | $25.42 | 38,400 | — | — |
| 2026-04-28 | $25.17 | $25.17 | 31,000 | — | — |
| 2026-04-27 | $24.71 | $24.71 | 51,500 | — | — |
| 2026-04-24 | $24.50 | $24.50 | 13,600 | — | — |
| 2026-04-23 | $24.45 | $24.45 | 15,700 | — | — |
| 2026-04-22 | $24.23 | $24.23 | 11,400 | — | — |
| 2026-04-21 | $24.33 | $24.33 | 8,800 | — | — |
| 2026-04-20 | $24.09 | $24.09 | 18,800 | — | — |
| 2026-04-17 | $23.96 | $23.96 | 43,300 | — | — |
| 2026-04-16 | $24.13 | $24.13 | 15,600 | — | — |
| 2026-04-15 | $24.08 | $24.08 | 29,800 | — | — |
| 2026-04-14 | $24.04 | $24.04 | 21,600 | — | — |
| 2026-04-13 | $23.90 | $23.90 | 42,600 | — | — |
| 2026-04-10 | $23.81 | $23.81 | 36,300 | — | — |
| 2026-04-09 | $23.97 | $23.97 | 393,000 | — | — |
| 2026-04-08 | $24.21 | $24.21 | 32,800 | — | — |
| 2026-04-07 | $24.55 | $24.55 | 12,500 | — | — |
| 2026-04-06 | $24.75 | $24.75 | 15,700 | — | — |
| 2026-04-02 | $24.76 | $24.76 | 34,000 | — | — |
| 2026-04-01 | $24.87 | $24.87 | 105,300 | — | — |
| 2026-03-31 | $25.36 | $25.36 | 170,300 | — | — |
| 2026-03-30 | $25.12 | $25.12 | 75,600 | — | — |
| 2026-03-27 | $25.25 | $25.25 | 363,700 | — | — |
| 2026-03-26 | $25.33 | $25.33 | 83,500 | — | — |
| 2026-03-25 | $25.18 | $25.18 | 29,300 | — | — |
| 2026-03-24 | $25.07 | $25.07 | 32,800 | — | — |
| 2026-03-23 | $24.96 | $24.96 | 75,800 | — | — |
| 2026-03-20 | $25.05 | $25.05 | 58,100 | — | — |
| 2026-03-19 | $25.18 | $25.18 | 91,900 | — | — |
| 2026-03-18 | $24.98 | $24.98 | 36,800 | — | — |
| 2026-03-17 | $24.42 | $24.42 | 28,300 | — | — |
| 2026-03-16 | $24.47 | $24.47 | 82,800 | — | — |
| 2026-03-13 | $24.98 | $24.98 | 63,500 | — | — |
| 2026-03-12 | $24.77 | $24.77 | 34,800 | — | — |
| 2026-03-11 | $24.71 | $24.71 | 23,000 | — | — |
| 2026-03-10 | $24.47 | $24.47 | 81,600 | — | — |
| 2026-03-09 | $24.53 | $24.53 | 125,500 | — | — |
| 2026-03-06 | $24.58 | $24.58 | 57,900 | — | — |
| 2026-03-05 | $23.93 | $23.93 | 14,500 | — | — |
| 2026-03-04 | $23.58 | $23.58 | 16,600 | — | — |
| 2026-03-03 | $23.72 | $23.72 | 6,400 | — | — |
| 2026-03-02 | $23.68 | $23.68 | 5,800 | — | — |
| 2026-02-27 | $23.88 | $23.88 | 16,700 | — | — |
| 2026-02-26 | $23.65 | $23.65 | 2,100 | — | — |
| 2026-02-25 | $23.61 | $23.61 | 3,800 | — | — |
| 2026-02-24 | $23.58 | $23.58 | 1,000 | — | — |
| 2026-02-23 | $23.57 | $23.57 | 19,100 | — | — |
| 2026-02-20 | $23.60 | $23.60 | 48,900 | — | — |
| 2026-02-19 | $23.34 | $23.34 | 4,900 | — | — |
| 2026-02-18 | $23.17 | $23.17 | 100 | — | — |
| 2026-02-17 | $22.98 | $22.98 | 1,700 | — | — |
| 2026-02-13 | $23.11 | $23.11 | 3,100 | — | — |
| 2026-02-12 | $23.21 | $23.21 | 4,600 | — | — |
| 2026-02-11 | $22.99 | $22.99 | 6,500 | — | — |
| 2026-02-10 | $22.99 | $22.99 | 1,700 | — | — |
| 2026-02-09 | $22.98 | $22.98 | 500 | — | — |
| 2026-02-06 | $22.93 | $22.93 | 1,700 | — | — |
| 2026-02-05 | $23.08 | $23.08 | 4,700 | — | — |
| 2026-02-04 | $22.91 | $22.91 | 10,000 | — | — |
| 2026-02-03 | $22.89 | $22.89 | 9,600 | — | — |
| 2026-02-02 | $22.66 | $22.66 | 19,000 | — | — |
| 2026-01-30 | $22.88 | $22.88 | 2,000 | — | — |
| 2026-01-29 | $23.21 | $23.21 | 4,100 | — | — |
| 2026-01-28 | $23.10 | $23.10 | 1,600 | — | — |
| 2026-01-27 | $22.92 | $22.92 | 800 | — | — |
| 2026-01-26 | $22.80 | $22.80 | 10,500 | — | — |
| 2026-01-23 | $23.02 | $23.02 | 6,700 | — | — |
| 2026-01-22 | $22.84 | $22.84 | 2,000 | — | — |
| 2026-01-21 | $22.69 | $22.69 | 1,600 | — | — |
| 2026-01-20 | $22.67 | $22.67 | 2,700 | — | — |
| 2026-01-16 | $22.83 | $22.83 | 4,100 | — | — |
| 2026-01-15 | $22.56 | $22.56 | 500 | — | — |
| 2026-01-14 | $22.59 | $22.59 | 11,200 | — | — |
| 2026-01-13 | $22.65 | $22.65 | 2,600 | — | — |
| 2026-01-12 | $22.76 | $22.76 | 3,000 | — | — |
| 2026-01-09 | $23.09 | $23.09 | 1,300 | — | — |
| 2026-01-08 | $23.14 | $23.14 | 5,000 | — | — |
| 2026-01-07 | $23.13 | $23.13 | 1,300 | — | — |
| 2026-01-06 | $22.90 | $22.90 | 300 | — | — |
| 2026-01-05 | $22.99 | $22.99 | 3,300 | — | — |
| 2026-01-02 | $22.75 | $22.75 | 2,400 | — | — |