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
- 1997-04-07 to 2026-09-02
- 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 |
|---|---|---|---|---|---|
| 2026-09-02 | — | — | — | $29.31 | 1,612 |
| 2026-09-01 | — | — | — | $29.33 | 228 |
| 2026-08-31 | — | — | — | $28.73 | 102 |
| 2026-08-28 | — | — | — | $29.95 | 49 |
| 2026-08-27 | $29.90 | $150.11 | 6,500 | $30.01 | 31 |
| 2026-08-26 | $30.00 | $150.61 | 10,600 | $29.40 | 273 |
| 2026-08-25 | $30.44 | $152.82 | 2,100 | $30.28 | 38 |
| 2026-08-24 | $30.80 | $154.63 | 3,500 | $30.88 | 4 |
| 2026-08-21 | $31.36 | $157.44 | 1,700 | $30.81 | 2 |
| 2026-08-20 | $30.75 | $152.55 | 2,400 | $30.97 | 101 |
| 2026-08-19 | $30.40 | $150.81 | 1,100 | — | — |
| 2026-08-18 | $30.07 | $149.18 | 2,700 | $30.21 | 5 |
| 2026-08-17 | $30.93 | $153.44 | 8,300 | $30.81 | 248 |
| 2026-08-14 | $30.72 | $152.40 | 2,600 | $31.04 | 1 |
| 2026-08-13 | $30.90 | $153.29 | 10,000 | $30.69 | 8 |
| 2026-08-12 | $31.00 | $153.79 | 1,900 | $30.99 | 45 |
| 2026-08-11 | $31.50 | $156.27 | 2,800 | — | — |
| 2026-08-10 | $31.40 | $155.77 | 4,300 | — | — |
| 2026-08-07 | $31.40 | $155.77 | 1,000 | — | — |
| 2026-08-06 | $31.31 | $155.33 | 4,400 | — | — |
| 2026-08-05 | $31.26 | $155.08 | 2,900 | $30.78 | 48 |
| 2026-08-04 | $31.09 | $154.24 | 2,100 | $30.41 | 101 |
| 2026-08-03 | $29.92 | $148.43 | 3,500 | $30.19 | 81 |
| 2026-07-31 | $30.05 | $149.08 | 3,000 | — | — |
| 2026-07-30 | $29.93 | $148.48 | 12,800 | — | — |
| 2026-07-29 | $29.29 | $145.31 | 18,500 | $29.20 | 105 |
| 2026-07-28 | $29.71 | $147.39 | 6,300 | $30.25 | 7 |
| 2026-07-27 | $29.50 | $146.35 | 6,800 | $30.69 | 9 |
| 2026-07-24 | $29.12 | $144.46 | 0 | — | — |
| 2026-07-23 | $29.12 | $144.46 | 6,200 | — | — |
| 2026-07-22 | $29.71 | $147.39 | 1,600 | — | — |
| 2026-07-21 | $29.42 | $145.95 | 7,200 | — | — |
| 2026-07-20 | $29.85 | $148.08 | 5,700 | — | — |
| 2026-07-17 | $30.10 | $149.33 | 700 | — | — |
| 2026-07-16 | $30.08 | $149.23 | 1,500 | — | — |
| 2026-07-15 | $30.20 | $149.82 | 11,700 | — | — |
| 2026-07-14 | $30.40 | $150.81 | 1,600 | — | — |
| 2026-07-13 | $30.60 | $151.81 | 4,600 | — | — |
| 2026-07-10 | $29.90 | $148.33 | 1,200 | — | — |
| 2026-07-09 | $30.10 | $149.33 | 19,700 | — | — |
| 2026-07-08 | $28.50 | $141.39 | 3,300 | — | — |
| 2026-07-07 | $29.81 | $147.89 | 1,400 | — | — |
| 2026-07-06 | $29.78 | $147.74 | 1,400 | — | — |
| 2026-07-02 | $29.49 | $146.30 | 3,700 | — | — |
| 2026-07-01 | $30.43 | $150.96 | 6,100 | — | — |
| 2026-06-30 | $29.16 | $144.66 | 5,300 | — | — |
| 2026-06-29 | $31.21 | $154.83 | 8,300 | — | — |
| 2026-06-26 | $29.15 | $144.61 | 2,200 | — | — |
| 2026-06-25 | $29.43 | $146.00 | 7,200 | — | — |
| 2026-06-24 | $29.41 | $145.90 | 3,200 | — | — |
| 2026-06-23 | $29.40 | $145.85 | 1,000 | — | — |
| 2026-06-22 | $29.95 | $148.58 | 8,000 | — | — |
| 2026-06-18 | $29.13 | $144.51 | 4,100 | — | — |
| 2026-06-17 | $29.31 | $145.41 | 8,000 | — | — |
| 2026-06-16 | $29.78 | $147.74 | 3,100 | — | — |
| 2026-06-15 | $29.89 | $148.28 | 2,600 | — | — |
| 2026-06-12 | $29.02 | $143.97 | 6,700 | — | — |
| 2026-06-11 | $29.18 | $144.76 | 8,500 | — | — |
| 2026-06-10 | $26.80 | $132.95 | 3,100 | — | — |
| 2026-06-09 | $26.61 | $132.01 | 13,500 | — | — |
| 2026-06-08 | $26.57 | $131.81 | 5,000 | — | — |
| 2026-06-05 | $27.31 | $135.48 | 3,300 | — | — |
| 2026-06-04 | $28.68 | $142.28 | 5,700 | — | — |
| 2026-06-03 | $28.55 | $141.64 | 9,200 | — | — |
| 2026-06-02 | $29.96 | $148.63 | 3,100 | — | — |
| 2026-06-01 | $29.71 | $147.39 | 15,500 | — | — |
| 2026-05-29 | $29.60 | $146.84 | 2,700 | — | — |
| 2026-05-28 | $29.37 | $145.70 | 8,200 | — | — |
| 2026-05-27 | $29.36 | $145.65 | 1,800 | — | — |
| 2026-05-26 | $29.60 | $146.84 | 8,300 | — | — |
| 2026-05-22 | $28.89 | $143.32 | 1,500 | — | — |
| 2026-05-21 | $28.89 | $143.32 | 7,000 | — | — |
| 2026-05-20 | $28.48 | $141.29 | 3,100 | — | — |
| 2026-05-19 | $27.70 | $137.42 | 4,200 | — | — |
| 2026-05-18 | $28.01 | $138.96 | 10,900 | — | — |
| 2026-05-15 | $27.85 | $138.16 | 17,800 | — | — |
| 2026-05-14 | $27.08 | $134.34 | 4,100 | — | — |
| 2026-05-13 | $26.99 | $133.90 | 6,700 | — | — |
| 2026-05-12 | $28.44 | $141.09 | 5,400 | — | — |
| 2026-05-11 | $27.96 | $138.71 | 5,100 | — | — |
| 2026-05-08 | $28.18 | $139.80 | 5,400 | — | — |
| 2026-05-07 | $27.13 | $130.87 | 1,300 | — | — |
| 2026-05-06 | $28.61 | $138.00 | 3,700 | — | — |
| 2026-05-05 | $27.68 | $133.52 | 4,400 | — | — |
| 2026-05-04 | $26.75 | $129.03 | 7,600 | — | — |
| 2026-05-01 | $27.65 | $133.37 | 1,600 | — | — |
| 2026-04-30 | $28.21 | $136.07 | 11,600 | — | — |
| 2026-04-29 | $28.28 | $136.41 | 4,900 | — | — |
| 2026-04-28 | $28.87 | $139.26 | 4,000 | — | — |
| 2026-04-27 | $29.84 | $143.94 | 4,100 | — | — |
| 2026-04-24 | $29.75 | $143.50 | 4,400 | — | — |
| 2026-04-23 | $29.51 | $142.35 | 27,100 | — | — |
| 2026-04-22 | $30.50 | $147.12 | 2,400 | — | — |
| 2026-04-21 | $30.65 | $147.84 | 3,300 | — | — |
| 2026-04-20 | $30.39 | $146.59 | 1,900 | — | — |
| 2026-04-17 | $30.55 | $147.36 | 3,800 | — | — |
| 2026-04-16 | $30.22 | $145.77 | 4,700 | — | — |
| 2026-04-15 | $29.99 | $144.66 | 9,000 | — | — |
| 2026-04-14 | $30.01 | $144.76 | 47,000 | — | — |
| 2026-04-13 | $29.57 | $142.63 | 11,400 | — | — |
| 2026-04-10 | $29.37 | $141.67 | 3,600 | — | — |
| 2026-04-09 | $28.50 | $137.47 | 6,700 | — | — |
| 2026-04-08 | $27.02 | $130.33 | 10,200 | — | — |
| 2026-04-07 | $26.69 | $128.74 | 11,700 | — | — |
| 2026-04-06 | $26.61 | $128.36 | 5,400 | — | — |
| 2026-04-02 | $25.64 | $123.68 | 6,300 | — | — |
| 2026-04-01 | $26.07 | $125.75 | 6,100 | — | — |
| 2026-03-31 | $25.22 | $121.65 | 15,700 | — | — |
| 2026-03-30 | $24.60 | $118.66 | 3,700 | — | — |
| 2026-03-27 | $25.06 | $120.88 | 3,300 | — | — |
| 2026-03-26 | $25.37 | $122.38 | 5,500 | — | — |
| 2026-03-25 | $26.15 | $126.14 | 9,200 | — | — |
| 2026-03-24 | $25.98 | $125.32 | 14,400 | — | — |
| 2026-03-23 | $26.66 | $128.60 | 8,100 | — | — |
| 2026-03-20 | $27.00 | $130.24 | 2,100 | — | — |
| 2026-03-19 | $27.10 | $130.72 | 5,200 | — | — |
| 2026-03-18 | $26.88 | $129.66 | 8,800 | — | — |
| 2026-03-17 | $27.22 | $131.30 | 15,300 | — | — |
| 2026-03-16 | $27.20 | $131.20 | 38,700 | — | — |
| 2026-03-13 | $26.47 | $127.68 | 14,300 | — | — |
| 2026-03-12 | $26.50 | $127.83 | 11,500 | — | — |
| 2026-03-11 | $26.77 | $129.13 | 10,400 | — | — |
| 2026-03-10 | $27.13 | $130.87 | 12,400 | — | — |
| 2026-03-09 | $27.22 | $131.30 | 59,900 | — | — |
| 2026-03-06 | $26.00 | $125.41 | 9,600 | — | — |
| 2026-03-05 | $26.33 | $127.01 | 2,800 | — | — |
| 2026-03-04 | $26.92 | $129.85 | 4,600 | — | — |
| 2026-03-03 | $26.71 | $128.84 | 16,700 | — | — |
| 2026-03-02 | $27.75 | $133.86 | 23,300 | — | — |
| 2026-02-27 | $28.55 | $137.71 | 7,000 | — | — |
| 2026-02-26 | $29.35 | $141.57 | 22,700 | — | — |
| 2026-02-25 | $30.20 | $145.67 | 25,400 | — | — |
| 2026-02-24 | $30.19 | $145.63 | 38,600 | — | — |
| 2026-02-23 | $30.46 | $146.93 | 16,500 | — | — |
| 2026-02-20 | $30.56 | $147.41 | 20,300 | — | — |
| 2026-02-19 | $30.20 | $145.67 | 31,800 | — | — |
| 2026-02-18 | $30.72 | $148.18 | 24,700 | — | — |
| 2026-02-17 | $31.09 | $149.97 | 13,800 | — | — |
| 2026-02-13 | $30.89 | $149.00 | 32,300 | — | — |
| 2026-02-12 | $31.31 | $151.03 | 25,100 | — | — |
| 2026-02-11 | $32.00 | $154.36 | 5,700 | — | — |
| 2026-02-10 | $31.66 | $152.72 | 7,400 | — | — |
| 2026-02-09 | $31.89 | $153.83 | 21,900 | — | — |
| 2026-02-06 | $31.55 | $152.19 | 19,900 | — | — |
| 2026-02-05 | $31.60 | $152.43 | 11,700 | — | — |
| 2026-02-04 | $33.34 | $160.82 | 6,300 | — | — |
| 2026-02-03 | $33.15 | $159.90 | 23,400 | — | — |
| 2026-02-02 | $32.41 | $156.33 | 237,300 | — | — |
| 2026-01-30 | $31.42 | $151.56 | 31,000 | — | — |
| 2026-01-29 | $32.00 | $154.36 | 120,600 | — | — |
| 2026-01-28 | $31.51 | $151.99 | 72,800 | — | — |
| 2026-01-27 | $31.71 | $152.96 | 7,200 | — | — |
| 2026-01-26 | $30.48 | $147.02 | 18,100 | — | — |
| 2026-01-23 | $30.75 | $148.33 | 42,300 | — | — |
| 2026-01-22 | $30.58 | $147.51 | 2,700 | — | — |
| 2026-01-21 | $30.12 | $145.29 | 1,400 | — | — |
| 2026-01-20 | $29.83 | $143.89 | 8,800 | — | — |
| 2026-01-16 | $30.04 | $144.90 | 14,300 | — | — |
| 2026-01-15 | $29.10 | $140.37 | 3,600 | — | — |
| 2026-01-14 | $29.70 | $143.26 | 20,500 | — | — |
| 2026-01-13 | $29.81 | $143.79 | 10,400 | — | — |
| 2026-01-12 | $29.99 | $144.66 | 23,700 | — | — |
| 2026-01-09 | $28.94 | $139.60 | 5,400 | — | — |
| 2026-01-08 | $28.64 | $138.15 | 28,700 | — | — |
| 2026-01-07 | $27.88 | $134.48 | 1,000 | — | — |
| 2026-01-06 | $28.72 | $138.53 | 5,900 | — | — |
| 2026-01-05 | $27.47 | $132.51 | 5,700 | — | — |
| 2026-01-02 | $27.07 | $130.58 | 4,900 | — | — |