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
- 2010-04-29 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 | — | — | — | $24.75 | 16,585 |
| 2026-09-03 | — | — | — | $24.03 | 13,131 |
| 2026-09-02 | — | — | — | $23.73 | 16,922 |
| 2026-09-01 | — | — | — | $23.85 | 23,568 |
| 2026-08-31 | — | — | — | $24.43 | 32,922 |
| 2026-08-28 | — | — | — | $26.18 | 23,158 |
| 2026-08-27 | $26.23 | $26.23 | 438,200 | $26.36 | 18,481 |
| 2026-08-26 | $26.20 | $26.20 | 493,500 | $26.52 | 27,457 |
| 2026-08-25 | $26.62 | $26.62 | 603,000 | $26.39 | 49,236 |
| 2026-08-24 | $25.89 | $25.89 | 938,700 | $26.02 | 44,686 |
| 2026-08-21 | $26.39 | $26.39 | 507,700 | $26.67 | 28,059 |
| 2026-08-20 | $26.22 | $26.22 | 707,300 | $27.26 | 39,593 |
| 2026-08-19 | $27.14 | $27.14 | 462,800 | $28.68 | 21,774 |
| 2026-08-18 | $28.38 | $28.38 | 583,800 | $29.48 | 23,749 |
| 2026-08-17 | $31.07 | $31.07 | 678,200 | $31.38 | 22,593 |
| 2026-08-14 | $30.77 | $30.77 | 637,500 | $30.83 | 40,199 |
| 2026-08-13 | $30.62 | $30.62 | 1,551,200 | $29.94 | 51,936 |
| 2026-08-12 | $36.28 | $36.28 | 915,600 | $36.75 | 30,588 |
| 2026-08-11 | $34.84 | $34.84 | 281,200 | $35.03 | 11,548 |
| 2026-08-10 | $34.56 | $34.56 | 595,900 | $36.15 | 16,078 |
| 2026-08-07 | $36.08 | $36.08 | 442,400 | $34.50 | 18,054 |
| 2026-08-06 | $33.33 | $33.33 | 328,000 | $32.42 | 14,179 |
| 2026-08-05 | $32.54 | $32.54 | 456,400 | $33.04 | 21,471 |
| 2026-08-04 | $33.78 | $33.78 | 512,900 | $33.43 | 14,387 |
| 2026-08-03 | $31.47 | $31.47 | 394,300 | $30.99 | 14,299 |
| 2026-07-31 | $31.74 | $31.74 | 349,600 | $32.34 | 30,319 |
| 2026-07-30 | $31.11 | $31.11 | 463,700 | $29.52 | 24,939 |
| 2026-07-29 | $27.70 | $27.70 | 849,100 | $28.50 | 32,858 |
| 2026-07-28 | $28.85 | $28.85 | 702,700 | $28.74 | 50,955 |
| 2026-07-27 | $30.82 | $30.82 | 631,900 | $31.53 | 24,802 |
| 2026-07-24 | $30.85 | $30.85 | 669,900 | $32.54 | 45,197 |
| 2026-07-23 | $33.81 | $33.81 | 404,100 | $33.90 | 16,549 |
| 2026-07-22 | $34.75 | $34.75 | 422,200 | $34.20 | 26,433 |
| 2026-07-21 | $34.99 | $34.99 | 548,900 | $33.35 | 30,383 |
| 2026-07-20 | $31.41 | $31.41 | 495,200 | $31.71 | 16,741 |
| 2026-07-17 | $31.27 | $31.27 | 871,500 | — | — |
| 2026-07-16 | $30.71 | $30.71 | 1,178,400 | — | — |
| 2026-07-15 | $35.35 | $35.35 | 1,361,100 | — | — |
| 2026-07-14 | $34.81 | $34.81 | 385,400 | — | — |
| 2026-07-13 | $34.69 | $34.69 | 473,400 | — | — |
| 2026-07-10 | $37.56 | $37.56 | 277,800 | — | — |
| 2026-07-09 | $37.98 | $37.98 | 546,300 | — | — |
| 2026-07-08 | $37.37 | $37.37 | 767,300 | — | — |
| 2026-07-07 | $34.77 | $34.77 | 864,500 | — | — |
| 2026-07-06 | $38.24 | $38.24 | 534,400 | — | — |
| 2026-07-02 | $37.11 | $37.11 | 780,600 | — | — |
| 2026-07-01 | $43.52 | $43.52 | 575,400 | — | — |
| 2026-06-30 | $47.33 | $47.33 | 549,700 | — | — |
| 2026-06-29 | $45.21 | $45.21 | 691,200 | — | — |
| 2026-06-26 | $43.99 | $43.99 | 1,133,600 | — | — |
| 2026-06-25 | $45.70 | $45.70 | 650,600 | — | — |
| 2026-06-24 | $41.98 | $41.98 | 709,000 | — | — |
| 2026-06-23 | $45.07 | $45.07 | 644,400 | — | — |
| 2026-06-22 | $49.36 | $49.36 | 720,900 | — | — |
| 2026-06-18 | $48.04 | $48.04 | 2,927,900 | — | — |
| 2026-06-17 | $43.15 | $43.15 | 618,100 | — | — |
| 2026-06-16 | $45.17 | $45.17 | 720,100 | — | — |
| 2026-06-15 | $47.36 | $47.36 | 585,700 | — | — |
| 2026-06-12 | $45.21 | $45.21 | 492,900 | — | — |
| 2026-06-11 | $43.33 | $43.33 | 644,000 | — | — |
| 2026-06-10 | $38.61 | $38.61 | 959,800 | — | — |
| 2026-06-09 | $41.03 | $41.03 | 992,900 | — | — |
| 2026-06-08 | $44.20 | $44.20 | 1,030,900 | — | — |
| 2026-06-05 | $42.01 | $42.01 | 1,107,800 | — | — |
| 2026-06-04 | $50.25 | $50.25 | 868,500 | — | — |
| 2026-06-03 | $52.72 | $52.72 | 1,346,500 | — | — |
| 2026-06-02 | $53.32 | $53.32 | 1,571,400 | — | — |
| 2026-06-01 | $43.88 | $43.88 | 777,200 | — | — |
| 2026-05-29 | $45.35 | $45.35 | 939,400 | — | — |
| 2026-05-28 | $49.34 | $49.34 | 1,122,500 | — | — |
| 2026-05-27 | $48.86 | $48.86 | 1,572,500 | — | — |
| 2026-05-26 | $47.89 | $47.89 | 1,806,400 | — | — |
| 2026-05-22 | $41.72 | $41.72 | 931,100 | — | — |
| 2026-05-21 | $39.11 | $39.11 | 688,800 | — | — |
| 2026-05-20 | $40.60 | $40.60 | 593,300 | — | — |
| 2026-05-19 | $38.62 | $38.62 | 605,400 | — | — |
| 2026-05-18 | $38.54 | $38.54 | 852,800 | — | — |
| 2026-05-15 | $38.87 | $38.87 | 703,000 | — | — |
| 2026-05-14 | $41.10 | $41.10 | 594,800 | — | — |
| 2026-05-13 | $41.59 | $41.59 | 1,458,000 | — | — |
| 2026-05-12 | $37.72 | $37.72 | 1,000,400 | — | — |
| 2026-05-11 | $38.62 | $38.62 | 937,300 | — | — |
| 2026-05-08 | $37.90 | $37.90 | 1,093,400 | — | — |
| 2026-05-07 | $37.44 | $37.44 | 2,246,100 | — | — |
| 2026-05-06 | $49.33 | $49.33 | 2,752,200 | — | — |
| 2026-05-05 | $43.75 | $43.75 | 1,193,100 | — | — |
| 2026-05-04 | $42.18 | $42.18 | 962,000 | — | — |
| 2026-05-01 | $43.08 | $43.08 | 1,720,200 | — | — |
| 2026-04-30 | $43.43 | $43.43 | 715,100 | — | — |
| 2026-04-29 | $40.06 | $40.06 | 914,600 | — | — |
| 2026-04-28 | $39.57 | $39.57 | 1,120,100 | — | — |
| 2026-04-27 | $42.34 | $42.34 | 1,444,700 | — | — |
| 2026-04-24 | $44.45 | $44.45 | 1,664,100 | — | — |
| 2026-04-23 | $39.88 | $39.88 | 1,134,800 | — | — |
| 2026-04-22 | $40.68 | $40.68 | 2,067,500 | — | — |
| 2026-04-21 | $39.12 | $39.12 | 1,539,300 | — | — |
| 2026-04-20 | $39.90 | $39.90 | 2,494,500 | — | — |
| 2026-04-17 | $33.88 | $33.88 | 1,057,600 | — | — |
| 2026-04-16 | $31.21 | $31.21 | 751,900 | — | — |
| 2026-04-15 | $31.21 | $31.21 | 872,200 | — | — |
| 2026-04-14 | $30.38 | $30.38 | 1,548,400 | — | — |
| 2026-04-13 | $27.39 | $27.39 | 287,200 | — | — |
| 2026-04-10 | $25.98 | $25.98 | 187,100 | — | — |
| 2026-04-09 | $25.27 | $25.27 | 210,500 | — | — |
| 2026-04-08 | $24.38 | $24.38 | 251,800 | — | — |
| 2026-04-07 | $23.07 | $23.07 | 291,200 | — | — |
| 2026-04-06 | $23.19 | $23.19 | 246,700 | — | — |
| 2026-04-02 | $22.71 | $22.71 | 167,600 | — | — |
| 2026-04-01 | $22.84 | $22.84 | 187,200 | — | — |
| 2026-03-31 | $22.16 | $22.16 | 278,900 | — | — |
| 2026-03-30 | $20.83 | $20.83 | 270,500 | — | — |
| 2026-03-27 | $22.05 | $22.05 | 252,300 | — | — |
| 2026-03-26 | $22.57 | $22.57 | 208,600 | — | — |
| 2026-03-25 | $23.31 | $23.31 | 215,500 | — | — |
| 2026-03-24 | $22.66 | $22.66 | 221,200 | — | — |
| 2026-03-23 | $21.86 | $21.86 | 262,400 | — | — |
| 2026-03-20 | $20.82 | $20.82 | 501,200 | — | — |
| 2026-03-19 | $21.63 | $21.63 | 251,100 | — | — |
| 2026-03-18 | $21.13 | $21.13 | 230,500 | — | — |
| 2026-03-17 | $21.22 | $21.22 | 231,400 | — | — |
| 2026-03-16 | $21.43 | $21.43 | 262,300 | — | — |
| 2026-03-13 | $21.51 | $21.51 | 271,900 | — | — |
| 2026-03-12 | $21.20 | $21.20 | 290,600 | — | — |
| 2026-03-11 | $21.60 | $21.60 | 515,500 | — | — |
| 2026-03-10 | $20.12 | $20.12 | 373,700 | — | — |
| 2026-03-09 | $19.85 | $19.85 | 439,200 | — | — |
| 2026-03-06 | $19.86 | $19.86 | 461,900 | — | — |
| 2026-03-05 | $20.14 | $20.14 | 237,800 | — | — |
| 2026-03-04 | $20.42 | $20.42 | 271,200 | — | — |
| 2026-03-03 | $20.49 | $20.49 | 288,100 | — | — |
| 2026-03-02 | $21.58 | $21.58 | 185,200 | — | — |
| 2026-02-27 | $21.01 | $21.01 | 252,700 | — | — |
| 2026-02-26 | $21.94 | $21.94 | 165,700 | — | — |
| 2026-02-25 | $22.63 | $22.63 | 187,300 | — | — |
| 2026-02-24 | $22.05 | $22.05 | 210,100 | — | — |
| 2026-02-23 | $21.84 | $21.84 | 237,900 | — | — |
| 2026-02-20 | $22.38 | $22.38 | 217,900 | — | — |
| 2026-02-19 | $22.27 | $22.27 | 204,200 | — | — |
| 2026-02-18 | $22.35 | $22.35 | 249,600 | — | — |
| 2026-02-17 | $22.71 | $22.71 | 461,600 | — | — |
| 2026-02-13 | $22.65 | $22.65 | 486,900 | — | — |
| 2026-02-12 | $20.67 | $20.67 | 331,300 | — | — |
| 2026-02-11 | $20.96 | $20.96 | 368,700 | — | — |
| 2026-02-10 | $20.10 | $20.10 | 300,400 | — | — |
| 2026-02-09 | $20.98 | $20.98 | 375,700 | — | — |
| 2026-02-06 | $21.36 | $21.36 | 1,374,000 | — | — |
| 2026-02-05 | $22.51 | $22.51 | 606,100 | — | — |
| 2026-02-04 | $22.27 | $22.27 | 509,700 | — | — |
| 2026-02-03 | $22.27 | $22.27 | 691,800 | — | — |
| 2026-02-02 | $22.36 | $22.36 | 711,100 | — | — |
| 2026-01-30 | $22.10 | $22.10 | 345,300 | — | — |
| 2026-01-29 | $22.50 | $22.50 | 341,800 | — | — |
| 2026-01-28 | $22.47 | $22.47 | 477,500 | — | — |
| 2026-01-27 | $22.25 | $22.25 | 276,500 | — | — |
| 2026-01-26 | $21.94 | $21.94 | 244,300 | — | — |
| 2026-01-23 | $22.03 | $22.03 | 197,600 | — | — |
| 2026-01-22 | $23.17 | $23.17 | 251,000 | — | — |
| 2026-01-21 | $22.97 | $22.97 | 584,700 | — | — |
| 2026-01-20 | $21.67 | $21.67 | 300,100 | — | — |
| 2026-01-16 | $22.51 | $22.51 | 238,600 | — | — |
| 2026-01-15 | $22.49 | $22.49 | 298,300 | — | — |
| 2026-01-14 | $22.00 | $22.00 | 300,800 | — | — |
| 2026-01-13 | $22.16 | $22.16 | 223,700 | — | — |
| 2026-01-12 | $22.22 | $22.22 | 205,800 | — | — |
| 2026-01-09 | $22.08 | $22.08 | 165,400 | — | — |
| 2026-01-08 | $21.96 | $21.96 | 262,900 | — | — |
| 2026-01-07 | $21.98 | $21.98 | 244,900 | — | — |
| 2026-01-06 | $22.61 | $22.61 | 332,300 | — | — |
| 2026-01-05 | $21.35 | $21.35 | 393,400 | — | — |
| 2026-01-02 | $20.66 | $20.66 | 252,800 | — | — |