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
- 2011-09-19 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 | — | — | — | $26.87 | 26,257 |
| 2026-09-03 | — | — | — | $26.81 | 25,202 |
| 2026-09-02 | — | — | — | $27.78 | 13,707 |
| 2026-09-01 | — | — | — | $27.81 | 26,033 |
| 2026-08-31 | — | — | — | $27.26 | 36,248 |
| 2026-08-28 | — | — | — | $27.61 | 39,079 |
| 2026-08-27 | $27.22 | $27.22 | 1,539,100 | $26.94 | 54,385 |
| 2026-08-26 | $26.99 | $26.99 | 1,530,700 | $26.04 | 57,861 |
| 2026-08-25 | $25.63 | $25.63 | 444,900 | $25.20 | 18,257 |
| 2026-08-24 | $25.48 | $25.48 | 789,100 | $25.68 | 29,961 |
| 2026-08-21 | $25.41 | $25.41 | 385,300 | $25.25 | 10,507 |
| 2026-08-20 | $25.38 | $25.38 | 534,200 | $25.53 | 17,885 |
| 2026-08-19 | $25.34 | $25.34 | 536,800 | $24.86 | 22,517 |
| 2026-08-18 | $24.71 | $24.71 | 449,900 | $25.13 | 13,205 |
| 2026-08-17 | $25.00 | $25.00 | 454,900 | $24.92 | 16,036 |
| 2026-08-14 | $24.97 | $24.97 | 521,900 | $24.79 | 15,745 |
| 2026-08-13 | $24.32 | $24.32 | 482,700 | $24.54 | 34,180 |
| 2026-08-12 | $24.36 | $24.36 | 798,300 | $24.15 | 27,672 |
| 2026-08-11 | $23.71 | $23.71 | 415,800 | $23.73 | 19,187 |
| 2026-08-10 | $24.01 | $24.01 | 231,800 | $24.29 | 7,147 |
| 2026-08-07 | $23.91 | $23.91 | 250,100 | $23.88 | 10,448 |
| 2026-08-06 | $23.72 | $23.72 | 284,200 | $24.06 | 8,590 |
| 2026-08-05 | $24.06 | $24.06 | 322,700 | $23.97 | 10,250 |
| 2026-08-04 | $23.86 | $23.86 | 833,400 | $23.90 | 16,219 |
| 2026-08-03 | $24.26 | $24.26 | 431,200 | $23.83 | 13,098 |
| 2026-07-31 | $23.81 | $23.81 | 1,077,000 | $24.29 | 45,096 |
| 2026-07-30 | $24.62 | $24.62 | 322,400 | $25.08 | 8,704 |
| 2026-07-29 | $24.50 | $24.50 | 290,400 | $24.64 | 6,048 |
| 2026-07-28 | $24.62 | $24.62 | 491,100 | $24.37 | 12,482 |
| 2026-07-27 | $24.52 | $24.52 | 674,900 | $25.06 | 38,937 |
| 2026-07-24 | $25.22 | $25.22 | 1,042,900 | $24.95 | 34,421 |
| 2026-07-23 | $25.63 | $25.63 | 438,300 | $25.96 | 14,063 |
| 2026-07-22 | $26.00 | $26.00 | 992,300 | $25.75 | 29,500 |
| 2026-07-21 | $25.20 | $25.20 | 335,700 | $24.82 | 8,953 |
| 2026-07-20 | $24.99 | $24.99 | 502,200 | $25.10 | 13,901 |
| 2026-07-17 | $25.25 | $25.25 | 633,100 | — | — |
| 2026-07-16 | $24.92 | $24.92 | 519,900 | — | — |
| 2026-07-15 | $24.92 | $24.92 | 740,200 | — | — |
| 2026-07-14 | $23.91 | $23.91 | 299,900 | — | — |
| 2026-07-13 | $23.66 | $23.66 | 267,900 | — | — |
| 2026-07-10 | $23.72 | $23.72 | 641,900 | — | — |
| 2026-07-09 | $23.05 | $23.05 | 288,400 | — | — |
| 2026-07-08 | $22.70 | $22.70 | 257,700 | — | — |
| 2026-07-07 | $23.09 | $23.09 | 412,400 | — | — |
| 2026-07-06 | $22.93 | $22.93 | 255,500 | — | — |
| 2026-07-02 | $22.41 | $22.41 | 324,400 | — | — |
| 2026-07-01 | $22.40 | $22.40 | 307,900 | — | — |
| 2026-06-30 | $22.03 | $22.03 | 632,100 | — | — |
| 2026-06-29 | $21.81 | $21.81 | 413,900 | — | — |
| 2026-06-26 | $22.17 | $22.17 | 305,200 | — | — |
| 2026-06-25 | $22.56 | $22.56 | 432,400 | — | — |
| 2026-06-24 | $22.36 | $22.36 | 379,000 | — | — |
| 2026-06-23 | $22.42 | $22.42 | 367,200 | — | — |
| 2026-06-22 | $22.75 | $22.75 | 344,700 | — | — |
| 2026-06-18 | $22.94 | $22.94 | 382,300 | — | — |
| 2026-06-17 | $23.20 | $23.20 | 313,500 | — | — |
| 2026-06-16 | $22.75 | $22.75 | 446,500 | — | — |
| 2026-06-15 | $22.54 | $22.54 | 775,700 | — | — |
| 2026-06-12 | $22.34 | $22.34 | 548,200 | — | — |
| 2026-06-11 | $22.43 | $22.43 | 615,400 | — | — |
| 2026-06-10 | $22.54 | $22.54 | 542,500 | — | — |
| 2026-06-09 | $22.38 | $22.38 | 515,100 | — | — |
| 2026-06-08 | $22.35 | $22.35 | 379,800 | — | — |
| 2026-06-05 | $22.28 | $22.28 | 802,300 | — | — |
| 2026-06-04 | $22.47 | $22.47 | 540,400 | — | — |
| 2026-06-03 | $22.67 | $22.67 | 1,043,100 | — | — |
| 2026-06-02 | $23.15 | $23.15 | 517,100 | — | — |
| 2026-06-01 | $23.31 | $23.31 | 605,700 | — | — |
| 2026-05-29 | $23.38 | $23.38 | 887,500 | — | — |
| 2026-05-28 | $23.83 | $23.83 | 439,700 | — | — |
| 2026-05-27 | $23.76 | $23.76 | 904,500 | — | — |
| 2026-05-26 | $24.22 | $24.22 | 568,700 | — | — |
| 2026-05-22 | $24.55 | $24.55 | 518,500 | — | — |
| 2026-05-21 | $24.50 | $24.50 | 1,075,200 | — | — |
| 2026-05-20 | $24.90 | $24.90 | 1,206,900 | — | — |
| 2026-05-19 | $25.20 | $25.20 | 944,200 | — | — |
| 2026-05-18 | $25.00 | $25.00 | 1,422,900 | — | — |
| 2026-05-15 | $24.11 | $24.11 | 1,094,800 | — | — |
| 2026-05-14 | $24.82 | $24.82 | 822,900 | — | — |
| 2026-05-13 | $25.37 | $25.37 | 851,100 | — | — |
| 2026-05-12 | $25.49 | $25.49 | 1,721,500 | — | — |
| 2026-05-11 | $23.99 | $23.99 | 734,400 | — | — |
| 2026-05-08 | $23.41 | $23.41 | 813,500 | — | — |
| 2026-05-07 | $23.13 | $23.13 | 824,500 | — | — |
| 2026-05-06 | $23.32 | $23.32 | 1,102,200 | — | — |
| 2026-05-05 | $23.75 | $23.75 | 1,014,900 | — | — |
| 2026-05-04 | $24.20 | $24.20 | 898,600 | — | — |
| 2026-05-01 | $24.01 | $24.01 | 632,300 | — | — |
| 2026-04-30 | $24.11 | $24.11 | 913,800 | — | — |
| 2026-04-29 | $24.61 | $24.61 | 1,812,000 | — | — |
| 2026-04-28 | $24.72 | $24.72 | 1,575,900 | — | — |
| 2026-04-27 | $23.71 | $23.71 | 672,900 | — | — |
| 2026-04-24 | $23.19 | $23.19 | 920,300 | — | — |
| 2026-04-23 | $23.41 | $23.41 | 607,800 | — | — |
| 2026-04-22 | $22.86 | $22.86 | 640,100 | — | — |
| 2026-04-21 | $23.16 | $23.16 | 701,600 | — | — |
| 2026-04-20 | $22.75 | $22.75 | 519,800 | — | — |
| 2026-04-17 | $22.47 | $22.47 | 1,334,200 | — | — |
| 2026-04-16 | $22.80 | $22.80 | 572,500 | — | — |
| 2026-04-15 | $22.53 | $22.53 | 345,100 | — | — |
| 2026-04-14 | $22.61 | $22.61 | 517,400 | — | — |
| 2026-04-13 | $22.18 | $22.18 | 874,300 | — | — |
| 2026-04-10 | $21.79 | $21.79 | 1,733,800 | — | — |
| 2026-04-09 | $22.01 | $22.01 | 1,444,900 | — | — |
| 2026-04-08 | $22.25 | $22.25 | 1,158,900 | — | — |
| 2026-04-07 | $22.85 | $22.85 | 1,287,300 | — | — |
| 2026-04-06 | $22.85 | $22.85 | 1,259,500 | — | — |
| 2026-04-02 | $22.87 | $22.87 | 808,700 | — | — |
| 2026-04-01 | $22.83 | $22.83 | 1,573,800 | — | — |
| 2026-03-31 | $23.57 | $23.57 | 1,871,500 | — | — |
| 2026-03-30 | $23.26 | $23.26 | 948,200 | — | — |
| 2026-03-27 | $23.17 | $23.17 | 1,228,400 | — | — |
| 2026-03-26 | $23.12 | $23.12 | 736,100 | — | — |
| 2026-03-25 | $22.97 | $22.97 | 677,700 | — | — |
| 2026-03-24 | $22.70 | $22.70 | 865,000 | — | — |
| 2026-03-23 | $22.68 | $22.68 | 1,300,400 | — | — |
| 2026-03-20 | $22.85 | $22.85 | 1,008,000 | — | — |
| 2026-03-19 | $23.34 | $23.34 | 1,544,800 | — | — |
| 2026-03-18 | $23.21 | $23.21 | 1,035,000 | — | — |
| 2026-03-17 | $22.61 | $22.61 | 1,093,000 | — | — |
| 2026-03-16 | $22.85 | $22.85 | 1,082,800 | — | — |
| 2026-03-13 | $23.43 | $23.43 | 1,370,400 | — | — |
| 2026-03-12 | $22.92 | $22.92 | 2,010,600 | — | — |
| 2026-03-11 | $22.85 | $22.85 | 1,063,000 | — | — |
| 2026-03-10 | $22.73 | $22.73 | 1,173,700 | — | — |
| 2026-03-09 | $22.98 | $22.98 | 3,475,600 | — | — |
| 2026-03-06 | $23.61 | $23.61 | 2,215,300 | — | — |
| 2026-03-05 | $22.35 | $22.35 | 1,082,500 | — | — |
| 2026-03-04 | $21.79 | $21.79 | 753,100 | — | — |
| 2026-03-03 | $21.85 | $21.85 | 421,000 | — | — |
| 2026-03-02 | $21.99 | $21.99 | 459,500 | — | — |
| 2026-02-27 | $22.57 | $22.57 | 488,600 | — | — |
| 2026-02-26 | $21.92 | $21.92 | 171,800 | — | — |
| 2026-02-25 | $21.75 | $21.75 | 254,500 | — | — |
| 2026-02-24 | $21.87 | $21.87 | 245,300 | — | — |
| 2026-02-23 | $21.91 | $21.91 | 396,500 | — | — |
| 2026-02-20 | $22.17 | $22.17 | 451,400 | — | — |
| 2026-02-19 | $21.82 | $21.82 | 517,100 | — | — |
| 2026-02-18 | $21.14 | $21.14 | 181,300 | — | — |
| 2026-02-17 | $20.77 | $20.77 | 240,700 | — | — |
| 2026-02-13 | $20.98 | $20.98 | 455,400 | — | — |
| 2026-02-12 | $21.34 | $21.34 | 376,800 | — | — |
| 2026-02-11 | $20.88 | $20.88 | 233,100 | — | — |
| 2026-02-10 | $20.67 | $20.67 | 228,500 | — | — |
| 2026-02-09 | $20.65 | $20.65 | 118,800 | — | — |
| 2026-02-06 | $20.70 | $20.70 | 288,700 | — | — |
| 2026-02-05 | $20.87 | $20.87 | 275,800 | — | — |
| 2026-02-04 | $20.60 | $20.60 | 214,900 | — | — |
| 2026-02-03 | $20.67 | $20.67 | 178,100 | — | — |
| 2026-02-02 | $20.57 | $20.57 | 246,800 | — | — |
| 2026-01-30 | $20.97 | $20.97 | 200,400 | — | — |
| 2026-01-29 | $21.13 | $21.13 | 451,300 | — | — |
| 2026-01-28 | $20.88 | $20.88 | 441,300 | — | — |
| 2026-01-27 | $20.50 | $20.50 | 117,400 | — | — |
| 2026-01-26 | $20.53 | $20.53 | 293,400 | — | — |
| 2026-01-23 | $20.75 | $20.75 | 338,000 | — | — |
| 2026-01-22 | $20.31 | $20.31 | 113,400 | — | — |
| 2026-01-21 | $20.05 | $20.05 | 114,300 | — | — |
| 2026-01-20 | $20.11 | $20.11 | 101,900 | — | — |
| 2026-01-16 | $20.36 | $20.36 | 90,800 | — | — |
| 2026-01-15 | $20.07 | $20.07 | 122,500 | — | — |
| 2026-01-14 | $20.14 | $20.14 | 138,700 | — | — |
| 2026-01-13 | $20.12 | $20.12 | 90,700 | — | — |
| 2026-01-12 | $20.19 | $20.19 | 216,800 | — | — |
| 2026-01-09 | $20.34 | $20.34 | 142,000 | — | — |
| 2026-01-08 | $20.37 | $20.37 | 158,500 | — | — |
| 2026-01-07 | $20.31 | $20.31 | 85,200 | — | — |
| 2026-01-06 | $20.04 | $20.04 | 104,200 | — | — |
| 2026-01-05 | $20.19 | $20.19 | 92,700 | — | — |
| 2026-01-02 | $20.00 | $20.00 | 110,500 | — | — |