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
- 2003-11-13 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 | — | — | — | $25.66 | 56,186 |
| 2026-09-03 | — | — | — | $25.21 | 34,117 |
| 2026-09-02 | — | — | — | $24.56 | 24,405 |
| 2026-09-01 | — | — | — | $25.09 | 31,289 |
| 2026-08-31 | — | — | — | $25.73 | 31,797 |
| 2026-08-28 | $25.73 | $54.87 | 933,068 | $26.12 | 32,708 |
| 2026-08-27 | $26.22 | $55.92 | 814,657 | $26.78 | 45,924 |
| 2026-08-26 | $26.13 | $55.73 | 786,019 | $27.29 | 34,014 |
| 2026-08-25 | $27.13 | $57.86 | 784,536 | $26.66 | 45,061 |
| 2026-08-24 | $26.28 | $56.05 | 982,189 | $26.05 | 69,572 |
| 2026-08-21 | $26.25 | $55.88 | 553,795 | $27.06 | 18,249 |
| 2026-08-20 | $26.96 | $57.39 | 602,448 | $27.52 | 27,206 |
| 2026-08-19 | $27.49 | $58.52 | 783,334 | $28.10 | 35,985 |
| 2026-08-18 | $28.02 | $59.64 | 1,279,794 | $28.57 | 80,949 |
| 2026-08-17 | $29.67 | $63.16 | 882,505 | $29.70 | 45,280 |
| 2026-08-14 | $29.83 | $63.50 | 842,081 | $29.58 | 49,917 |
| 2026-08-13 | $28.69 | $61.07 | 1,182,917 | $28.19 | 76,047 |
| 2026-08-12 | $28.11 | $59.84 | 836,048 | $28.13 | 36,214 |
| 2026-08-11 | $27.72 | $59.01 | 532,658 | $28.27 | 18,978 |
| 2026-08-10 | $27.86 | $59.30 | 489,218 | $28.48 | 22,119 |
| 2026-08-07 | $28.23 | $60.09 | 678,159 | $28.60 | 20,646 |
| 2026-08-06 | $28.31 | $60.26 | 851,233 | $29.00 | 34,898 |
| 2026-08-05 | $29.91 | $63.67 | 1,094,802 | $30.73 | 47,967 |
| 2026-08-04 | $31.21 | $66.43 | 2,989,938 | $24.78 | 103,352 |
| 2026-08-03 | $27.79 | $59.15 | 2,045,523 | $26.40 | 64,589 |
| 2026-07-31 | $26.65 | $56.73 | 1,260,721 | $26.70 | 61,529 |
| 2026-07-30 | $25.40 | $54.07 | 1,219,199 | $23.93 | 72,631 |
| 2026-07-29 | $23.16 | $49.30 | 1,733,661 | $25.08 | 94,996 |
| 2026-07-28 | $25.15 | $53.54 | 1,159,867 | $25.18 | 65,894 |
| 2026-07-27 | $26.07 | $55.49 | 1,027,471 | $26.42 | 87,508 |
| 2026-07-24 | $25.95 | $55.24 | 1,318,630 | $27.09 | 58,572 |
| 2026-07-23 | $26.91 | $57.28 | 1,084,752 | $26.83 | 51,627 |
| 2026-07-22 | $27.28 | $58.07 | 962,995 | $27.59 | 36,045 |
| 2026-07-21 | $27.92 | $59.43 | 1,097,725 | $26.88 | 42,928 |
| 2026-07-20 | $26.21 | $55.79 | 1,181,390 | $25.93 | 50,209 |
| 2026-07-17 | $25.38 | $54.02 | 2,261,949 | — | — |
| 2026-07-16 | $25.90 | $55.13 | 1,203,838 | — | — |
| 2026-07-15 | $27.67 | $58.90 | 837,548 | — | — |
| 2026-07-14 | $27.94 | $59.47 | 986,310 | — | — |
| 2026-07-13 | $27.68 | $58.92 | 939,565 | — | — |
| 2026-07-10 | $28.98 | $61.69 | 781,249 | — | — |
| 2026-07-09 | $29.53 | $62.86 | 1,019,046 | — | — |
| 2026-07-08 | $28.58 | $60.84 | 1,772,997 | — | — |
| 2026-07-07 | $28.39 | $60.43 | 1,518,216 | — | — |
| 2026-07-06 | $29.33 | $62.43 | 1,243,591 | — | — |
| 2026-07-02 | $29.19 | $62.14 | 2,334,159 | — | — |
| 2026-07-01 | $32.05 | $68.22 | 1,334,086 | — | — |
| 2026-06-30 | $32.93 | $70.10 | 2,405,752 | — | — |
| 2026-06-29 | $33.00 | $70.25 | 2,435,561 | — | — |
| 2026-06-26 | $30.82 | $65.60 | 4,184,273 | — | — |
| 2026-06-25 | $30.38 | $64.67 | 1,528,468 | — | — |
| 2026-06-24 | $30.06 | $63.99 | 2,942,305 | — | — |
| 2026-06-23 | $30.39 | $64.69 | 1,333,271 | — | — |
| 2026-06-22 | $31.81 | $67.71 | 2,048,010 | — | — |
| 2026-06-18 | $31.81 | $67.71 | 2,477,718 | — | — |
| 2026-06-17 | $31.38 | $66.80 | 1,430,559 | — | — |
| 2026-06-16 | $31.80 | $67.69 | 1,452,743 | — | — |
| 2026-06-15 | $32.34 | $68.84 | 1,418,117 | — | — |
| 2026-06-12 | $31.92 | $67.95 | 1,290,499 | — | — |
| 2026-06-11 | $32.62 | $69.44 | 2,117,764 | — | — |
| 2026-06-10 | $30.85 | $65.67 | 1,951,397 | — | — |
| 2026-06-09 | $30.53 | $64.99 | 3,799,103 | — | — |
| 2026-06-08 | $31.55 | $67.16 | 2,711,690 | — | — |
| 2026-06-05 | $28.98 | $61.69 | 3,000,446 | — | — |
| 2026-06-04 | $32.36 | $68.88 | 3,905,173 | — | — |
| 2026-06-03 | $32.05 | $68.22 | 4,001,918 | — | — |
| 2026-06-02 | $30.66 | $65.26 | 3,216,796 | — | — |
| 2026-06-01 | $28.61 | $60.90 | 4,243,820 | — | — |
| 2026-05-29 | $26.71 | $56.86 | 1,881,869 | — | — |
| 2026-05-28 | $27.20 | $57.90 | 1,203,105 | — | — |
| 2026-05-27 | $28.25 | $60.13 | 1,366,394 | — | — |
| 2026-05-26 | $28.25 | $60.13 | 1,863,121 | — | — |
| 2026-05-22 | $26.86 | $57.07 | 1,179,161 | — | — |
| 2026-05-21 | $26.36 | $56.01 | 1,224,548 | — | — |
| 2026-05-20 | $26.41 | $56.11 | 1,488,991 | — | — |
| 2026-05-19 | $26.42 | $56.13 | 1,709,470 | — | — |
| 2026-05-18 | $27.40 | $58.22 | 2,743,783 | — | — |
| 2026-05-15 | $29.89 | $63.50 | 1,974,342 | — | — |
| 2026-05-14 | $31.48 | $66.88 | 2,010,910 | — | — |
| 2026-05-13 | $31.72 | $67.39 | 3,939,263 | — | — |
| 2026-05-12 | $31.18 | $66.25 | 3,001,977 | — | — |
| 2026-05-11 | $31.84 | $67.65 | 5,596,620 | — | — |
| 2026-05-08 | $29.53 | $62.74 | 1,320,059 | — | — |
| 2026-05-07 | $27.42 | $58.26 | 2,350,140 | — | — |
| 2026-05-06 | $29.16 | $61.96 | 2,902,098 | — | — |
| 2026-05-05 | $27.83 | $59.12 | 4,870,410 | — | — |
| 2026-05-04 | $33.63 | $71.45 | 3,670,650 | — | — |
| 2026-05-01 | $33.00 | $70.11 | 1,950,213 | — | — |
| 2026-04-30 | $31.85 | $67.67 | 1,394,888 | — | — |
| 2026-04-29 | $30.69 | $65.21 | 1,411,571 | — | — |
| 2026-04-28 | $30.23 | $64.23 | 999,449 | — | — |
| 2026-04-27 | $30.13 | $64.02 | 900,943 | — | — |
| 2026-04-24 | $30.31 | $64.40 | 1,064,738 | — | — |
| 2026-04-23 | $30.13 | $64.02 | 1,260,508 | — | — |
| 2026-04-22 | $30.49 | $64.78 | 1,613,993 | — | — |
| 2026-04-21 | $29.72 | $63.15 | 1,760,986 | — | — |
| 2026-04-20 | $29.52 | $62.72 | 1,348,252 | — | — |
| 2026-04-17 | $28.93 | $61.47 | 1,145,533 | — | — |
| 2026-04-16 | $27.89 | $59.26 | 1,101,213 | — | — |
| 2026-04-15 | $26.92 | $57.20 | 712,000 | — | — |
| 2026-04-14 | $27.30 | $58.00 | 801,609 | — | — |
| 2026-04-13 | $26.74 | $56.81 | 836,310 | — | — |
| 2026-04-10 | $26.87 | $57.09 | 1,493,514 | — | — |
| 2026-04-09 | $27.06 | $57.49 | 1,374,927 | — | — |
| 2026-04-08 | $26.20 | $55.67 | 1,132,292 | — | — |
| 2026-04-07 | $25.51 | $54.20 | 933,969 | — | — |
| 2026-04-06 | $25.67 | $54.54 | 830,918 | — | — |
| 2026-04-02 | $25.07 | $53.27 | 835,805 | — | — |
| 2026-04-01 | $25.07 | $53.27 | 1,100,807 | — | — |
| 2026-03-31 | $24.03 | $51.06 | 1,571,384 | — | — |
| 2026-03-30 | $23.13 | $49.14 | 1,542,094 | — | — |
| 2026-03-27 | $24.19 | $51.40 | 1,183,635 | — | — |
| 2026-03-26 | $24.36 | $51.76 | 1,272,340 | — | — |
| 2026-03-25 | $25.22 | $53.58 | 984,399 | — | — |
| 2026-03-24 | $25.24 | $53.63 | 1,187,471 | — | — |
| 2026-03-23 | $24.49 | $52.03 | 1,505,370 | — | — |
| 2026-03-20 | $23.21 | $49.31 | 2,368,040 | — | — |
| 2026-03-19 | $23.45 | $49.82 | 758,041 | — | — |
| 2026-03-18 | $23.23 | $49.36 | 1,031,835 | — | — |
| 2026-03-17 | $23.46 | $49.84 | 682,891 | — | — |
| 2026-03-16 | $22.96 | $48.78 | 1,048,650 | — | — |
| 2026-03-13 | $22.79 | $48.32 | 1,270,437 | — | — |
| 2026-03-12 | $22.87 | $48.48 | 1,123,031 | — | — |
| 2026-03-11 | $23.31 | $49.42 | 1,394,706 | — | — |
| 2026-03-10 | $22.99 | $48.74 | 2,233,172 | — | — |
| 2026-03-09 | $22.33 | $47.34 | 745 | — | — |
| 2026-03-06 | $19.87 | $42.12 | 741,645 | — | — |
| 2026-03-05 | $21.00 | $44.52 | 1,329,446 | — | — |
| 2026-03-04 | $20.75 | $43.99 | 1,082,051 | — | — |
| 2026-03-03 | $19.88 | $42.15 | 848,506 | — | — |
| 2026-03-02 | $20.35 | $43.14 | 983,533 | — | — |
| 2026-02-27 | $20.69 | $43.86 | 1,233,850 | — | — |
| 2026-02-26 | $20.85 | $44.20 | 1,360,567 | — | — |
| 2026-02-25 | $20.69 | $43.86 | 745 | — | — |
| 2026-02-24 | $19.73 | $41.83 | 745 | — | — |
| 2026-02-23 | $18.45 | $39.11 | 745 | — | — |
| 2026-02-20 | $19.01 | $40.30 | 1,378,405 | — | — |
| 2026-02-19 | $18.53 | $39.28 | 591,344 | — | — |
| 2026-02-18 | $18.53 | $39.28 | 728,583 | — | — |
| 2026-02-17 | $18.73 | $39.71 | 528,731 | — | — |
| 2026-02-13 | $18.80 | $39.86 | 580,636 | — | — |
| 2026-02-12 | $18.33 | $38.86 | 796,546 | — | — |
| 2026-02-11 | $19.03 | $40.34 | 605,229 | — | — |
| 2026-02-10 | $19.24 | $40.79 | 656,447 | — | — |
| 2026-02-09 | $19.20 | $40.70 | 568,494 | — | — |
| 2026-02-06 | $18.10 | $38.37 | 681,180 | — | — |
| 2026-02-05 | $17.31 | $36.70 | 992,315 | — | — |
| 2026-02-04 | $17.50 | $37.10 | 1,080,563 | — | — |
| 2026-02-03 | $17.66 | $37.44 | 1,011,591 | — | — |
| 2026-02-02 | $18.79 | $39.84 | 740,346 | — | — |
| 2026-01-30 | $18.09 | $38.35 | 934,956 | — | — |
| 2026-01-29 | $18.11 | $38.39 | 950,161 | — | — |
| 2026-01-28 | $18.37 | $38.94 | 990,257 | — | — |
| 2026-01-27 | $18.42 | $39.05 | 710,870 | — | — |
| 2026-01-26 | $18.87 | $40.00 | 636,451 | — | — |
| 2026-01-23 | $19.32 | $40.96 | 669,382 | — | — |
| 2026-01-22 | $19.91 | $42.21 | 1,183,769 | — | — |
| 2026-01-21 | $19.88 | $42.15 | 915,891 | — | — |
| 2026-01-20 | $19.15 | $40.60 | 752,014 | — | — |
| 2026-01-16 | $19.42 | $41.16 | 704,949 | — | — |
| 2026-01-15 | $19.17 | $40.64 | 575,288 | — | — |
| 2026-01-14 | $18.96 | $40.20 | 498,841 | — | — |
| 2026-01-13 | $18.76 | $39.77 | 512,737 | — | — |
| 2026-01-12 | $18.91 | $40.09 | 769,247 | — | — |
| 2026-01-09 | $18.54 | $39.31 | 749,051 | — | — |
| 2026-01-08 | $17.95 | $38.05 | 584,601 | — | — |
| 2026-01-07 | $18.08 | $38.33 | 803,658 | — | — |
| 2026-01-06 | $18.51 | $39.24 | 1,163,800 | — | — |
| 2026-01-05 | $18.44 | $39.09 | 1,403,981 | — | — |
| 2026-01-02 | $17.58 | $37.27 | 787,679 | — | — |