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
- 1999-08-17 to 2026-09-09
- 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 |
|---|---|---|---|---|---|
| 2026-09-09 | — | — | — | $26.65 | 10,434 |
| 2026-09-08 | — | — | — | $26.78 | 12,979 |
| 2026-09-04 | — | — | — | $26.30 | 6,462 |
| 2026-09-03 | — | — | — | $26.54 | 12,703 |
| 2026-09-02 | — | — | — | $26.33 | 6,544 |
| 2026-09-01 | — | — | — | $26.68 | 7,106 |
| 2026-08-31 | — | — | — | $26.69 | 8,208 |
| 2026-08-28 | — | — | — | $26.32 | 3,947 |
| 2026-08-27 | $26.34 | $234.29 | 211,300 | $26.21 | 8,400 |
| 2026-08-26 | $26.19 | $232.96 | 204,100 | $26.42 | 12,251 |
| 2026-08-25 | $26.47 | $235.45 | 183,900 | $26.44 | 15,041 |
| 2026-08-24 | $26.38 | $234.65 | 281,300 | $26.24 | 20,601 |
| 2026-08-21 | $26.30 | $233.94 | 176,200 | $26.15 | 12,186 |
| 2026-08-20 | $26.07 | $231.89 | 221,700 | $26.22 | 6,781 |
| 2026-08-19 | $26.07 | $231.89 | 317,900 | $25.85 | 4,974 |
| 2026-08-18 | $25.67 | $228.33 | 238,400 | $25.85 | 8,204 |
| 2026-08-17 | $25.93 | $230.65 | 450,700 | $25.60 | 22,383 |
| 2026-08-14 | $25.42 | $226.11 | 881,800 | $24.90 | 28,024 |
| 2026-08-13 | $24.88 | $221.31 | 318,200 | $25.27 | 27,246 |
| 2026-08-12 | $25.10 | $223.26 | 301,200 | $24.81 | 28,304 |
| 2026-08-11 | $24.73 | $219.97 | 278,800 | $24.76 | 18,931 |
| 2026-08-10 | $24.79 | $220.51 | 352,800 | $24.83 | 30,121 |
| 2026-08-07 | $24.62 | $218.99 | 573,300 | $24.50 | 23,250 |
| 2026-08-06 | $25.32 | $219.88 | 676,000 | $25.59 | 37,592 |
| 2026-08-05 | $25.40 | $220.58 | 1,023,600 | $26.03 | 36,711 |
| 2026-08-04 | $25.73 | $223.44 | 474,300 | $26.11 | 21,126 |
| 2026-08-03 | $26.12 | $226.83 | 366,400 | $25.76 | 10,059 |
| 2026-07-31 | $25.95 | $225.36 | 207,400 | $26.15 | 4,092 |
| 2026-07-30 | $26.19 | $227.44 | 288,900 | $26.11 | 15,186 |
| 2026-07-29 | $25.95 | $225.36 | 311,400 | $25.91 | 10,651 |
| 2026-07-28 | $25.91 | $225.01 | 323,000 | $25.60 | 9,701 |
| 2026-07-27 | $25.63 | $222.58 | 496,200 | $24.70 | 13,596 |
| 2026-07-24 | $24.71 | $214.59 | 284,000 | $24.82 | 12,110 |
| 2026-07-23 | $24.77 | $215.11 | 163,800 | $25.02 | 5,935 |
| 2026-07-22 | $24.91 | $216.32 | 188,900 | $24.80 | 4,678 |
| 2026-07-21 | $24.66 | $214.15 | 151,000 | $24.38 | 4,652 |
| 2026-07-20 | $24.34 | $211.37 | 179,100 | $24.56 | 6,833 |
| 2026-07-17 | $24.42 | $212.07 | 201,700 | $24.67 | 5,398 |
| 2026-07-16 | $24.59 | $213.54 | 162,600 | $24.76 | 3,318 |
| 2026-07-15 | $24.57 | $213.37 | 157,200 | $24.95 | 5,232 |
| 2026-07-14 | $24.94 | $216.58 | 227,600 | $24.78 | 5,384 |
| 2026-07-13 | $24.69 | $214.41 | 273,100 | $24.58 | 13,580 |
| 2026-07-10 | $24.37 | $211.63 | 143,600 | $24.43 | 7,709 |
| 2026-07-09 | $24.45 | $212.33 | 189,500 | $24.34 | 7,386 |
| 2026-07-08 | $24.40 | $211.89 | 346,800 | $23.97 | 9,826 |
| 2026-07-07 | $23.85 | $207.12 | 239,300 | $23.81 | 11,894 |
| 2026-07-06 | $23.78 | $206.51 | 222,700 | $23.79 | 15,389 |
| 2026-07-02 | $23.81 | $206.77 | 294,000 | $23.78 | 17,302 |
| 2026-07-01 | $23.74 | $206.16 | 308,200 | $23.98 | 16,616 |
| 2026-06-30 | $23.98 | $208.25 | 383,900 | $24.09 | 17,242 |
| 2026-06-29 | $23.99 | $208.33 | 245,200 | $24.37 | 11,739 |
| 2026-06-26 | $24.48 | $212.59 | 212,300 | $24.51 | 14,578 |
| 2026-06-25 | $24.43 | $212.16 | 231,400 | $24.19 | 11,711 |
| 2026-06-24 | $24.24 | $210.51 | 389,500 | $24.50 | 19,201 |
| 2026-06-23 | $24.55 | $213.20 | 282,000 | $24.41 | 14,099 |
| 2026-06-22 | $24.41 | $211.98 | 468,500 | $24.03 | 10,184 |
| 2026-06-18 | $23.52 | $204.25 | 501,100 | $24.13 | 10,354 |
| 2026-06-17 | $24.30 | $211.03 | 166,400 | $24.41 | 7,134 |
| 2026-06-16 | $24.29 | $210.94 | 357,800 | $24.59 | 9,709 |
| 2026-06-15 | $24.60 | $213.63 | 334,100 | $24.84 | 17,896 |
| 2026-06-12 | $25.03 | $217.37 | 229,500 | $25.21 | 9,642 |
| 2026-06-11 | $25.13 | $218.23 | 182,100 | $25.45 | 3,029 |
| 2026-06-10 | $25.25 | $219.28 | 202,900 | $25.60 | 5,251 |
| 2026-06-09 | $25.37 | $220.32 | 192,600 | $25.48 | 9,837 |
| 2026-06-08 | $25.54 | $221.79 | 202,800 | — | — |
| 2026-06-05 | $25.62 | $222.49 | 250,600 | — | — |
| 2026-06-04 | $26.00 | $225.79 | 444,800 | — | — |
| 2026-06-03 | $25.41 | $220.67 | 305,500 | — | — |
| 2026-06-02 | $25.50 | $221.45 | 370,900 | — | — |
| 2026-06-01 | $25.31 | $219.80 | 268,000 | — | — |
| 2026-05-29 | $24.85 | $215.80 | 263,500 | — | — |
| 2026-05-28 | $25.32 | $219.88 | 361,000 | — | — |
| 2026-05-27 | $24.94 | $216.58 | 186,200 | — | — |
| 2026-05-26 | $25.01 | $217.19 | 335,400 | — | — |
| 2026-05-22 | $24.88 | $216.06 | 295,900 | — | — |
| 2026-05-21 | $24.83 | $215.63 | 334,800 | — | — |
| 2026-05-20 | $24.95 | $216.67 | 379,600 | — | — |
| 2026-05-19 | $25.22 | $219.02 | 247,400 | — | — |
| 2026-05-18 | $25.40 | $220.58 | 467,100 | — | — |
| 2026-05-15 | $25.13 | $218.23 | 375,800 | — | — |
| 2026-05-14 | $25.27 | $219.45 | 347,400 | — | — |
| 2026-05-13 | $24.83 | $215.63 | 280,400 | — | — |
| 2026-05-12 | $25.27 | $219.45 | 504,300 | — | — |
| 2026-05-11 | $24.62 | $213.81 | 595,400 | — | — |
| 2026-05-08 | $24.85 | $215.80 | 347,500 | — | — |
| 2026-05-07 | $25.55 | $216.67 | 501,100 | — | — |
| 2026-05-06 | $25.67 | $217.69 | 609,500 | — | — |
| 2026-05-05 | $26.18 | $222.01 | 351,000 | — | — |
| 2026-05-04 | $26.30 | $223.03 | 254,500 | — | — |
| 2026-05-01 | $26.15 | $221.76 | 369,400 | — | — |
| 2026-04-30 | $26.61 | $225.66 | 275,000 | — | — |
| 2026-04-29 | $26.66 | $226.08 | 485,000 | — | — |
| 2026-04-28 | $26.47 | $224.47 | 676,100 | — | — |
| 2026-04-27 | $25.45 | $215.82 | 740,500 | — | — |
| 2026-04-24 | $24.90 | $211.16 | 502,200 | — | — |
| 2026-04-23 | $25.23 | $213.96 | 543,400 | — | — |
| 2026-04-22 | $24.70 | $209.46 | 539,600 | — | — |
| 2026-04-21 | $24.79 | $210.23 | 459,700 | — | — |
| 2026-04-20 | $24.59 | $208.53 | 462,600 | — | — |
| 2026-04-17 | $24.98 | $211.84 | 797,300 | — | — |
| 2026-04-16 | $25.55 | $216.67 | 179,300 | — | — |
| 2026-04-15 | $25.72 | $218.11 | 210,600 | — | — |
| 2026-04-14 | $25.65 | $217.52 | 542,900 | — | — |
| 2026-04-13 | $26.40 | $223.88 | 212,600 | — | — |
| 2026-04-10 | $26.28 | $222.86 | 156,600 | — | — |
| 2026-04-09 | $26.51 | $224.81 | 281,200 | — | — |
| 2026-04-08 | $27.02 | $229.14 | 549,500 | — | — |
| 2026-04-07 | $27.73 | $235.16 | 315,400 | — | — |
| 2026-04-06 | $28.18 | $238.97 | 296,300 | — | — |
| 2026-04-02 | $28.17 | $238.89 | 197,100 | — | — |
| 2026-04-01 | $27.57 | $233.80 | 270,700 | — | — |
| 2026-03-31 | $27.65 | $234.48 | 327,200 | — | — |
| 2026-03-30 | $28.15 | $238.72 | 735,300 | — | — |
| 2026-03-27 | $28.99 | $245.84 | 430,300 | — | — |
| 2026-03-26 | $28.88 | $244.91 | 213,000 | — | — |
| 2026-03-25 | $28.60 | $242.54 | 204,000 | — | — |
| 2026-03-24 | $28.70 | $243.38 | 487,900 | — | — |
| 2026-03-23 | $27.95 | $237.02 | 403,600 | — | — |
| 2026-03-20 | $27.95 | $237.02 | 429,300 | — | — |
| 2026-03-19 | $28.43 | $241.09 | 757,000 | — | — |
| 2026-03-18 | $27.38 | $232.19 | 168,700 | — | — |
| 2026-03-17 | $27.30 | $231.51 | 266,900 | — | — |
| 2026-03-16 | $27.44 | $232.70 | 159,200 | — | — |
| 2026-03-13 | $27.28 | $231.34 | 162,900 | — | — |
| 2026-03-12 | $27.46 | $232.87 | 316,600 | — | — |
| 2026-03-11 | $27.50 | $233.21 | 391,600 | — | — |
| 2026-03-10 | $27.39 | $232.27 | 339,300 | — | — |
| 2026-03-09 | $27.24 | $231.00 | 504,300 | — | — |
| 2026-03-06 | $26.51 | $224.81 | 403,200 | — | — |
| 2026-03-05 | $26.89 | $228.03 | 660,600 | — | — |
| 2026-03-04 | $26.96 | $228.63 | 248,500 | — | — |
| 2026-03-03 | $27.13 | $230.07 | 438,700 | — | — |
| 2026-03-02 | $26.98 | $228.80 | 326,600 | — | — |
| 2026-02-27 | $26.49 | $224.64 | 312,300 | — | — |
| 2026-02-26 | $26.57 | $225.32 | 204,600 | — | — |
| 2026-02-25 | $26.48 | $224.56 | 166,400 | — | — |
| 2026-02-24 | $26.51 | $224.81 | 724,600 | — | — |
| 2026-02-23 | $27.04 | $229.31 | 734,300 | — | — |
| 2026-02-20 | $26.25 | $222.61 | 469,800 | — | — |
| 2026-02-19 | $25.90 | $219.64 | 384,900 | — | — |
| 2026-02-18 | $25.89 | $219.55 | 475,500 | — | — |
| 2026-02-17 | $25.61 | $217.18 | 419,300 | — | — |
| 2026-02-13 | $25.82 | $218.96 | 533,100 | — | — |
| 2026-02-12 | $25.35 | $214.98 | 717,200 | — | — |
| 2026-02-11 | $25.50 | $216.25 | 996,000 | — | — |
| 2026-02-10 | $24.56 | $208.28 | 646,600 | — | — |
| 2026-02-09 | $24.42 | $207.09 | 387,300 | — | — |
| 2026-02-06 | $24.37 | $206.66 | 564,400 | — | — |
| 2026-02-05 | $24.54 | $203.02 | 501,100 | — | — |
| 2026-02-04 | $24.60 | $203.51 | 480,300 | — | — |
| 2026-02-03 | $25.00 | $206.82 | 723,400 | — | — |
| 2026-02-02 | $24.69 | $204.26 | 1,133,700 | — | — |
| 2026-01-30 | $23.82 | $197.06 | 680,700 | — | — |
| 2026-01-29 | $24.27 | $200.78 | 429,100 | — | — |
| 2026-01-28 | $24.31 | $201.12 | 308,900 | — | — |
| 2026-01-27 | $24.43 | $202.11 | 339,400 | — | — |
| 2026-01-26 | $24.43 | $202.11 | 262,700 | — | — |
| 2026-01-23 | $24.60 | $203.51 | 359,600 | — | — |
| 2026-01-22 | $25.10 | $207.65 | 353,100 | — | — |
| 2026-01-21 | $25.11 | $207.73 | 269,300 | — | — |
| 2026-01-20 | $24.55 | $203.10 | 284,800 | — | — |
| 2026-01-16 | $24.34 | $201.36 | 348,200 | — | — |
| 2026-01-15 | $24.33 | $201.28 | 295,000 | — | — |
| 2026-01-14 | $24.45 | $202.27 | 427,000 | — | — |
| 2026-01-13 | $24.32 | $201.20 | 588,200 | — | — |
| 2026-01-12 | $24.18 | $200.04 | 526,200 | — | — |
| 2026-01-09 | $24.36 | $201.53 | 314,900 | — | — |
| 2026-01-08 | $24.07 | $199.13 | 258,500 | — | — |
| 2026-01-07 | $23.79 | $196.81 | 315,200 | — | — |
| 2026-01-06 | $23.73 | $196.32 | 412,300 | — | — |
| 2026-01-05 | $23.31 | $192.84 | 424,200 | — | — |
| 2026-01-02 | $23.29 | $192.68 | 185,700 | — | — |