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
- 2005-11-18 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 | — | — | — | $26.03 | 13,320 |
| 2026-09-03 | — | — | — | $26.33 | 13,487 |
| 2026-09-02 | — | — | — | $25.92 | 12,378 |
| 2026-09-01 | — | — | — | $26.15 | 18,645 |
| 2026-08-31 | — | — | — | $26.43 | 17,496 |
| 2026-08-28 | — | — | — | $26.47 | 10,883 |
| 2026-08-27 | $26.14 | $65.34 | 203,100 | $25.90 | 8,871 |
| 2026-08-26 | $26.29 | $65.72 | 164,900 | $26.47 | 10,139 |
| 2026-08-25 | $26.18 | $65.44 | 281,100 | $26.72 | 24,184 |
| 2026-08-24 | $26.42 | $66.04 | 271,000 | $26.26 | 10,845 |
| 2026-08-21 | $26.01 | $65.02 | 399,400 | $25.83 | 25,858 |
| 2026-08-20 | $25.70 | $64.24 | 404,400 | $26.37 | 14,093 |
| 2026-08-19 | $26.18 | $65.44 | 486,100 | $26.49 | 24,055 |
| 2026-08-18 | $26.53 | $66.32 | 500,600 | $26.92 | 36,449 |
| 2026-08-17 | $26.41 | $66.02 | 446,200 | $27.63 | 28,099 |
| 2026-08-14 | $27.65 | $69.12 | 470,200 | $27.67 | 28,951 |
| 2026-08-13 | $27.20 | $67.99 | 1,790,900 | $28.17 | 72,225 |
| 2026-08-12 | $27.87 | $69.67 | 299,000 | $28.25 | 15,284 |
| 2026-08-11 | $28.02 | $70.04 | 370,100 | $28.25 | 13,045 |
| 2026-08-10 | $28.14 | $70.34 | 375,400 | $29.08 | 15,693 |
| 2026-08-07 | $29.12 | $72.79 | 211,700 | $29.97 | 9,082 |
| 2026-08-06 | $29.73 | $74.31 | 172,600 | $30.12 | 10,378 |
| 2026-08-05 | $29.84 | $74.59 | 295,500 | $29.86 | 12,896 |
| 2026-08-04 | $29.78 | $74.44 | 357,000 | $29.61 | 24,133 |
| 2026-08-03 | $30.18 | $75.44 | 498,600 | $29.44 | 30,452 |
| 2026-07-31 | $29.04 | $72.59 | 372,100 | $29.33 | 25,570 |
| 2026-07-30 | $29.35 | $73.36 | 282,400 | $30.36 | 14,773 |
| 2026-07-29 | $30.03 | $75.06 | 268,600 | $30.85 | 22,415 |
| 2026-07-28 | $30.61 | $76.51 | 270,200 | $30.76 | 14,747 |
| 2026-07-27 | $30.06 | $75.14 | 333,100 | $30.35 | 23,304 |
| 2026-07-24 | $30.41 | $76.01 | 261,200 | $30.71 | 23,030 |
| 2026-07-23 | $30.24 | $75.59 | 262,800 | $30.91 | 22,524 |
| 2026-07-22 | $31.15 | $77.86 | 329,600 | $32.79 | 17,739 |
| 2026-07-21 | $33.98 | $84.94 | 141,500 | $34.22 | 5,559 |
| 2026-07-20 | $34.29 | $85.71 | 168,900 | $34.07 | 8,999 |
| 2026-07-17 | $33.90 | $84.74 | 170,200 | — | — |
| 2026-07-16 | $33.55 | $83.86 | 180,900 | — | — |
| 2026-07-15 | $32.77 | $81.91 | 184,800 | — | — |
| 2026-07-14 | $34.06 | $85.14 | 203,800 | — | — |
| 2026-07-13 | $35.29 | $88.21 | 167,200 | — | — |
| 2026-07-10 | $34.46 | $86.14 | 116,100 | — | — |
| 2026-07-09 | $34.47 | $86.16 | 159,300 | — | — |
| 2026-07-08 | $35.35 | $88.36 | 289,700 | — | — |
| 2026-07-07 | $35.45 | $88.61 | 267,000 | — | — |
| 2026-07-06 | $34.65 | $86.61 | 134,100 | — | — |
| 2026-07-02 | $34.99 | $87.46 | 127,000 | — | — |
| 2026-07-01 | $34.36 | $85.89 | 159,700 | — | — |
| 2026-06-30 | $33.83 | $84.56 | 269,700 | — | — |
| 2026-06-29 | $33.77 | $84.41 | 338,500 | — | — |
| 2026-06-26 | $33.75 | $84.36 | 1,162,500 | — | — |
| 2026-06-25 | $31.83 | $79.56 | 139,600 | — | — |
| 2026-06-24 | $32.46 | $81.14 | 179,900 | — | — |
| 2026-06-23 | $32.33 | $80.81 | 173,100 | — | — |
| 2026-06-22 | $31.40 | $78.49 | 193,000 | — | — |
| 2026-06-18 | $31.32 | $78.29 | 371,900 | — | — |
| 2026-06-17 | $31.22 | $78.04 | 150,100 | — | — |
| 2026-06-16 | $31.28 | $78.19 | 199,600 | — | — |
| 2026-06-15 | $31.00 | $77.49 | 191,900 | — | — |
| 2026-06-12 | $31.53 | $78.81 | 145,000 | — | — |
| 2026-06-11 | $31.80 | $78.46 | 134,000 | — | — |
| 2026-06-10 | $32.05 | $79.08 | 243,300 | — | — |
| 2026-06-09 | $31.24 | $77.08 | 215,400 | — | — |
| 2026-06-08 | $31.49 | $77.70 | 446,600 | — | — |
| 2026-06-05 | $31.70 | $78.22 | 261,200 | — | — |
| 2026-06-04 | $30.79 | $75.97 | 390,300 | — | — |
| 2026-06-03 | $30.15 | $74.39 | 276,700 | — | — |
| 2026-06-02 | $30.81 | $76.02 | 171,400 | — | — |
| 2026-06-01 | $30.44 | $75.11 | 231,700 | — | — |
| 2026-05-29 | $30.65 | $75.63 | 244,100 | — | — |
| 2026-05-28 | $30.56 | $75.40 | 262,000 | — | — |
| 2026-05-27 | $30.85 | $76.12 | 214,400 | — | — |
| 2026-05-26 | $30.80 | $76.00 | 196,100 | — | — |
| 2026-05-22 | $31.05 | $76.61 | 112,000 | — | — |
| 2026-05-21 | $31.30 | $77.23 | 158,100 | — | — |
| 2026-05-20 | $31.37 | $77.40 | 160,900 | — | — |
| 2026-05-19 | $31.36 | $77.38 | 191,300 | — | — |
| 2026-05-18 | $31.43 | $77.55 | 221,800 | — | — |
| 2026-05-15 | $30.61 | $75.53 | 217,100 | — | — |
| 2026-05-14 | $30.54 | $75.36 | 321,100 | — | — |
| 2026-05-13 | $30.18 | $74.47 | 198,400 | — | — |
| 2026-05-12 | $30.31 | $74.79 | 239,500 | — | — |
| 2026-05-11 | $30.26 | $74.66 | 197,500 | — | — |
| 2026-05-08 | $30.36 | $74.91 | 127,600 | — | — |
| 2026-05-07 | $30.30 | $74.76 | 267,700 | — | — |
| 2026-05-06 | $29.60 | $73.04 | 248,700 | — | — |
| 2026-05-05 | $29.73 | $73.36 | 202,500 | — | — |
| 2026-05-04 | $30.04 | $74.12 | 349,600 | — | — |
| 2026-05-01 | $30.18 | $74.47 | 209,000 | — | — |
| 2026-04-30 | $30.30 | $74.76 | 231,900 | — | — |
| 2026-04-29 | $30.68 | $75.70 | 289,800 | — | — |
| 2026-04-28 | $31.74 | $78.32 | 284,000 | — | — |
| 2026-04-27 | $30.74 | $75.85 | 273,700 | — | — |
| 2026-04-24 | $30.34 | $74.86 | 241,400 | — | — |
| 2026-04-23 | $31.09 | $76.71 | 368,900 | — | — |
| 2026-04-22 | $29.96 | $73.92 | 382,400 | — | — |
| 2026-04-21 | $33.15 | $81.80 | 194,900 | — | — |
| 2026-04-20 | $33.53 | $82.73 | 208,300 | — | — |
| 2026-04-17 | $34.00 | $83.89 | 199,500 | — | — |
| 2026-04-16 | $33.52 | $82.71 | 128,100 | — | — |
| 2026-04-15 | $33.44 | $82.51 | 95,700 | — | — |
| 2026-04-14 | $33.69 | $83.13 | 125,500 | — | — |
| 2026-04-13 | $33.63 | $82.98 | 175,600 | — | — |
| 2026-04-10 | $33.09 | $81.65 | 138,500 | — | — |
| 2026-04-09 | $33.87 | $83.57 | 171,100 | — | — |
| 2026-04-08 | $33.71 | $83.18 | 181,800 | — | — |
| 2026-04-07 | $33.80 | $83.40 | 138,400 | — | — |
| 2026-04-06 | $33.61 | $82.93 | 192,800 | — | — |
| 2026-04-02 | $32.97 | $81.35 | 238,000 | — | — |
| 2026-04-01 | $32.57 | $80.36 | 181,800 | — | — |
| 2026-03-31 | $33.33 | $82.24 | 168,900 | — | — |
| 2026-03-30 | $33.76 | $83.30 | 183,700 | — | — |
| 2026-03-27 | $32.73 | $80.76 | 225,900 | — | — |
| 2026-03-26 | $32.98 | $81.38 | 250,100 | — | — |
| 2026-03-25 | $32.80 | $80.93 | 145,900 | — | — |
| 2026-03-24 | $32.84 | $81.03 | 226,500 | — | — |
| 2026-03-23 | $33.10 | $81.67 | 241,800 | — | — |
| 2026-03-20 | $32.29 | $79.67 | 799,600 | — | — |
| 2026-03-19 | $32.44 | $80.04 | 249,600 | — | — |
| 2026-03-18 | $32.79 | $80.91 | 303,300 | — | — |
| 2026-03-17 | $33.20 | $81.92 | 261,600 | — | — |
| 2026-03-16 | $33.21 | $81.94 | 160,500 | — | — |
| 2026-03-13 | $32.85 | $81.05 | 174,500 | — | — |
| 2026-03-12 | $32.92 | $80.22 | 187,900 | — | — |
| 2026-03-11 | $32.90 | $80.17 | 129,500 | — | — |
| 2026-03-10 | $32.99 | $80.39 | 208,300 | — | — |
| 2026-03-09 | $33.57 | $81.80 | 195,800 | — | — |
| 2026-03-06 | $34.37 | $83.75 | 149,600 | — | — |
| 2026-03-05 | $34.69 | $84.53 | 208,000 | — | — |
| 2026-03-04 | $35.66 | $86.89 | 236,800 | — | — |
| 2026-03-03 | $34.29 | $83.55 | 198,900 | — | — |
| 2026-03-02 | $33.62 | $81.92 | 312,800 | — | — |
| 2026-02-27 | $32.53 | $79.27 | 317,800 | — | — |
| 2026-02-26 | $33.63 | $81.95 | 301,300 | — | — |
| 2026-02-25 | $36.89 | $89.89 | 234,800 | — | — |
| 2026-02-24 | $37.25 | $90.77 | 144,600 | — | — |
| 2026-02-23 | $37.34 | $90.99 | 133,200 | — | — |
| 2026-02-20 | $37.63 | $91.69 | 168,300 | — | — |
| 2026-02-19 | $37.53 | $91.45 | 126,900 | — | — |
| 2026-02-18 | $37.47 | $91.30 | 216,600 | — | — |
| 2026-02-17 | $38.18 | $93.03 | 136,000 | — | — |
| 2026-02-13 | $37.99 | $92.57 | 110,700 | — | — |
| 2026-02-12 | $38.30 | $93.33 | 148,500 | — | — |
| 2026-02-11 | $38.42 | $93.62 | 134,200 | — | — |
| 2026-02-10 | $38.48 | $93.76 | 189,200 | — | — |
| 2026-02-09 | $37.74 | $91.96 | 240,000 | — | — |
| 2026-02-06 | $39.19 | $95.49 | 166,100 | — | — |
| 2026-02-05 | $39.73 | $96.81 | 158,500 | — | — |
| 2026-02-04 | $39.10 | $95.27 | 199,100 | — | — |
| 2026-02-03 | $38.55 | $93.93 | 176,800 | — | — |
| 2026-02-02 | $38.53 | $93.89 | 177,800 | — | — |
| 2026-01-30 | $37.61 | $91.64 | 199,400 | — | — |
| 2026-01-29 | $36.95 | $90.04 | 243,900 | — | — |
| 2026-01-28 | $36.37 | $88.62 | 109,400 | — | — |
| 2026-01-27 | $36.73 | $89.50 | 74,300 | — | — |
| 2026-01-26 | $37.28 | $90.84 | 93,700 | — | — |
| 2026-01-23 | $37.14 | $90.50 | 108,400 | — | — |
| 2026-01-22 | $38.12 | $92.89 | 153,400 | — | — |
| 2026-01-21 | $37.94 | $92.45 | 114,400 | — | — |
| 2026-01-20 | $37.52 | $91.42 | 204,300 | — | — |
| 2026-01-16 | $38.12 | $92.89 | 155,100 | — | — |
| 2026-01-15 | $38.43 | $93.64 | 177,300 | — | — |
| 2026-01-14 | $38.09 | $92.81 | 205,800 | — | — |
| 2026-01-13 | $37.54 | $91.47 | 120,500 | — | — |
| 2026-01-12 | $37.92 | $92.40 | 135,800 | — | — |
| 2026-01-09 | $37.44 | $91.23 | 211,900 | — | — |
| 2026-01-08 | $37.81 | $92.13 | 136,200 | — | — |
| 2026-01-07 | $37.30 | $90.89 | 101,000 | — | — |
| 2026-01-06 | $37.73 | $91.94 | 134,300 | — | — |
| 2026-01-05 | $38.42 | $93.62 | 181,200 | — | — |
| 2026-01-02 | $37.58 | $91.57 | 101,100 | — | — |