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
- 1999-12-23 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 | — | — | — | $27.63 | 4,906 |
| 2026-09-03 | — | — | — | $27.14 | 4,179 |
| 2026-09-02 | — | — | — | $26.61 | 5,612 |
| 2026-09-01 | — | — | — | $26.46 | 5,154 |
| 2026-08-31 | — | — | — | $26.41 | 8,178 |
| 2026-08-28 | — | — | — | $26.96 | 5,557 |
| 2026-08-27 | $26.73 | $45.22 | 192,800 | $26.51 | 11,872 |
| 2026-08-26 | $26.78 | $45.30 | 264,500 | $26.66 | 7,879 |
| 2026-08-25 | $26.84 | $45.40 | 137,900 | $26.98 | 5,529 |
| 2026-08-24 | $27.11 | $45.86 | 155,400 | $26.81 | 5,767 |
| 2026-08-21 | $26.91 | $45.52 | 146,600 | $27.22 | 14,016 |
| 2026-08-20 | $26.95 | $45.59 | 173,700 | $26.82 | 8,270 |
| 2026-08-19 | $27.13 | $45.89 | 114,000 | $27.86 | 2,024 |
| 2026-08-18 | $28.03 | $47.42 | 121,800 | $28.12 | 8,948 |
| 2026-08-17 | $28.16 | $47.64 | 132,500 | $28.11 | 8,660 |
| 2026-08-14 | $28.29 | $47.86 | 144,100 | $28.77 | 19,537 |
| 2026-08-13 | $28.52 | $48.25 | 199,300 | $28.69 | 18,021 |
| 2026-08-12 | $28.53 | $48.26 | 129,300 | $28.69 | 7,866 |
| 2026-08-11 | $28.47 | $48.16 | 129,700 | $28.32 | 9,295 |
| 2026-08-10 | $28.10 | $47.54 | 123,700 | $28.17 | 6,708 |
| 2026-08-07 | $28.37 | $47.99 | 137,500 | $28.61 | 7,068 |
| 2026-08-06 | $28.73 | $48.60 | 105,200 | $28.97 | 6,243 |
| 2026-08-05 | $29.14 | $48.87 | 135,600 | $29.70 | 13,387 |
| 2026-08-04 | $29.50 | $49.48 | 160,300 | $29.42 | 12,741 |
| 2026-08-03 | $29.30 | $49.14 | 180,300 | $29.42 | 8,437 |
| 2026-07-31 | $29.16 | $48.91 | 146,000 | $28.93 | 6,925 |
| 2026-07-30 | $28.70 | $48.13 | 166,400 | $28.57 | 16,176 |
| 2026-07-29 | $28.41 | $47.65 | 204,200 | $29.58 | 15,976 |
| 2026-07-28 | $29.10 | $48.80 | 207,000 | $29.74 | 10,638 |
| 2026-07-27 | $30.30 | $50.82 | 259,900 | $29.95 | 13,540 |
| 2026-07-24 | $28.77 | $48.25 | 111,200 | $28.14 | 8,194 |
| 2026-07-23 | $28.29 | $47.45 | 119,500 | $28.26 | 7,274 |
| 2026-07-22 | $28.46 | $47.73 | 125,900 | $28.52 | 7,785 |
| 2026-07-21 | $28.85 | $48.39 | 115,900 | $28.79 | 4,969 |
| 2026-07-20 | $28.59 | $47.95 | 155,900 | $29.13 | 8,810 |
| 2026-07-17 | $28.92 | $48.50 | 92,400 | — | — |
| 2026-07-16 | $29.44 | $49.38 | 219,400 | — | — |
| 2026-07-15 | $28.40 | $47.63 | 261,400 | — | — |
| 2026-07-14 | $28.26 | $47.40 | 176,200 | — | — |
| 2026-07-13 | $28.30 | $47.46 | 158,800 | — | — |
| 2026-07-10 | $28.45 | $47.71 | 107,100 | — | — |
| 2026-07-09 | $28.47 | $47.75 | 90,200 | — | — |
| 2026-07-08 | $28.05 | $47.04 | 170,000 | — | — |
| 2026-07-07 | $28.41 | $47.65 | 178,100 | — | — |
| 2026-07-06 | $28.50 | $47.80 | 224,000 | — | — |
| 2026-07-02 | $28.43 | $47.68 | 132,600 | — | — |
| 2026-07-01 | $28.94 | $48.54 | 237,100 | — | — |
| 2026-06-30 | $27.70 | $46.46 | 194,200 | — | — |
| 2026-06-29 | $27.59 | $46.27 | 274,800 | — | — |
| 2026-06-26 | $27.77 | $46.57 | 733,700 | — | — |
| 2026-06-25 | $26.32 | $44.14 | 176,700 | — | — |
| 2026-06-24 | $26.54 | $44.51 | 197,500 | — | — |
| 2026-06-23 | $26.41 | $44.29 | 112,000 | — | — |
| 2026-06-22 | $25.86 | $43.37 | 110,600 | — | — |
| 2026-06-18 | $25.81 | $43.29 | 108,200 | — | — |
| 2026-06-17 | $25.65 | $43.02 | 192,600 | — | — |
| 2026-06-16 | $25.93 | $43.49 | 73,700 | — | — |
| 2026-06-15 | $25.81 | $43.29 | 77,400 | — | — |
| 2026-06-12 | $26.28 | $44.08 | 113,600 | — | — |
| 2026-06-11 | $26.12 | $43.81 | 99,900 | — | — |
| 2026-06-10 | $26.15 | $43.86 | 101,300 | — | — |
| 2026-06-09 | $25.97 | $43.56 | 186,200 | — | — |
| 2026-06-08 | $25.92 | $43.47 | 74,900 | — | — |
| 2026-06-05 | $26.00 | $43.61 | 124,500 | — | — |
| 2026-06-04 | $25.78 | $43.24 | 68,900 | — | — |
| 2026-06-03 | $25.09 | $42.08 | 75,400 | — | — |
| 2026-06-02 | $25.75 | $43.19 | 77,200 | — | — |
| 2026-06-01 | $25.42 | $42.63 | 70,600 | — | — |
| 2026-05-29 | $25.84 | $43.34 | 58,200 | — | — |
| 2026-05-28 | $25.80 | $43.27 | 57,400 | — | — |
| 2026-05-27 | $26.00 | $43.61 | 62,200 | — | — |
| 2026-05-26 | $26.25 | $44.02 | 85,000 | — | — |
| 2026-05-22 | $26.04 | $43.67 | 94,100 | — | — |
| 2026-05-21 | $26.24 | $44.01 | 87,000 | — | — |
| 2026-05-20 | $25.94 | $43.51 | 85,200 | — | — |
| 2026-05-19 | $25.74 | $43.17 | 71,700 | — | — |
| 2026-05-18 | $25.78 | $43.24 | 60,400 | — | — |
| 2026-05-15 | $25.42 | $42.63 | 126,700 | — | — |
| 2026-05-14 | $25.61 | $42.95 | 107,600 | — | — |
| 2026-05-13 | $25.59 | $42.92 | 102,600 | — | — |
| 2026-05-12 | $25.71 | $43.12 | 109,500 | — | — |
| 2026-05-11 | $25.70 | $43.10 | 125,100 | — | — |
| 2026-05-08 | $26.12 | $43.81 | 70,000 | — | — |
| 2026-05-07 | $26.07 | $43.72 | 74,800 | — | — |
| 2026-05-06 | $26.22 | $43.56 | 89,300 | — | — |
| 2026-05-05 | $25.86 | $42.96 | 114,100 | — | — |
| 2026-05-04 | $25.78 | $42.82 | 148,800 | — | — |
| 2026-05-01 | $25.87 | $42.97 | 133,400 | — | — |
| 2026-04-30 | $25.64 | $42.59 | 136,800 | — | — |
| 2026-04-29 | $25.52 | $42.39 | 152,900 | — | — |
| 2026-04-28 | $25.96 | $43.12 | 153,000 | — | — |
| 2026-04-27 | $25.30 | $42.03 | 301,600 | — | — |
| 2026-04-24 | $25.87 | $42.97 | 104,900 | — | — |
| 2026-04-23 | $26.05 | $43.27 | 58,900 | — | — |
| 2026-04-22 | $25.79 | $42.84 | 105,000 | — | — |
| 2026-04-21 | $25.89 | $43.01 | 89,100 | — | — |
| 2026-04-20 | $26.39 | $43.84 | 99,500 | — | — |
| 2026-04-17 | $26.41 | $43.87 | 304,100 | — | — |
| 2026-04-16 | $26.26 | $43.62 | 73,200 | — | — |
| 2026-04-15 | $26.58 | $44.15 | 58,400 | — | — |
| 2026-04-14 | $26.69 | $44.34 | 51,900 | — | — |
| 2026-04-13 | $26.56 | $44.12 | 95,400 | — | — |
| 2026-04-10 | $26.74 | $44.42 | 72,100 | — | — |
| 2026-04-09 | $27.09 | $45.00 | 114,600 | — | — |
| 2026-04-08 | $26.86 | $44.62 | 122,600 | — | — |
| 2026-04-07 | $26.22 | $43.56 | 138,600 | — | — |
| 2026-04-06 | $26.22 | $43.56 | 78,600 | — | — |
| 2026-04-02 | $25.84 | $42.92 | 74,800 | — | — |
| 2026-04-01 | $25.88 | $42.99 | 93,100 | — | — |
| 2026-03-31 | $25.63 | $42.58 | 70,800 | — | — |
| 2026-03-30 | $25.47 | $42.31 | 99,200 | — | — |
| 2026-03-27 | $25.31 | $42.04 | 79,700 | — | — |
| 2026-03-26 | $25.46 | $42.29 | 52,200 | — | — |
| 2026-03-25 | $25.39 | $42.18 | 139,600 | — | — |
| 2026-03-24 | $24.80 | $41.20 | 73,500 | — | — |
| 2026-03-23 | $24.70 | $41.03 | 86,100 | — | — |
| 2026-03-20 | $24.02 | $39.90 | 119,600 | — | — |
| 2026-03-19 | $24.09 | $40.02 | 155,700 | — | — |
| 2026-03-18 | $23.58 | $39.17 | 106,100 | — | — |
| 2026-03-17 | $23.94 | $39.77 | 128,800 | — | — |
| 2026-03-16 | $24.04 | $39.93 | 102,000 | — | — |
| 2026-03-13 | $23.90 | $39.70 | 61,100 | — | — |
| 2026-03-12 | $23.97 | $39.82 | 76,500 | — | — |
| 2026-03-11 | $24.04 | $39.93 | 77,100 | — | — |
| 2026-03-10 | $24.14 | $40.10 | 88,100 | — | — |
| 2026-03-09 | $24.06 | $39.97 | 96,500 | — | — |
| 2026-03-06 | $24.49 | $40.68 | 160,000 | — | — |
| 2026-03-05 | $24.79 | $41.18 | 58,500 | — | — |
| 2026-03-04 | $25.19 | $41.84 | 70,700 | — | — |
| 2026-03-03 | $25.03 | $41.58 | 94,600 | — | — |
| 2026-03-02 | $25.06 | $41.63 | 93,600 | — | — |
| 2026-02-27 | $24.89 | $41.35 | 116,800 | — | — |
| 2026-02-26 | $26.41 | $43.87 | 163,900 | — | — |
| 2026-02-25 | $26.48 | $43.99 | 80,000 | — | — |
| 2026-02-24 | $25.84 | $42.92 | 133,500 | — | — |
| 2026-02-23 | $25.83 | $42.91 | 98,800 | — | — |
| 2026-02-20 | $27.19 | $45.17 | 85,100 | — | — |
| 2026-02-19 | $26.85 | $44.60 | 66,800 | — | — |
| 2026-02-18 | $26.89 | $44.67 | 126,100 | — | — |
| 2026-02-17 | $27.43 | $45.57 | 71,200 | — | — |
| 2026-02-13 | $27.24 | $45.25 | 89,500 | — | — |
| 2026-02-12 | $27.29 | $45.33 | 136,100 | — | — |
| 2026-02-11 | $27.25 | $45.27 | 76,800 | — | — |
| 2026-02-10 | $27.53 | $45.73 | 140,500 | — | — |
| 2026-02-09 | $27.61 | $45.86 | 102,800 | — | — |
| 2026-02-06 | $27.40 | $45.52 | 108,000 | — | — |
| 2026-02-05 | $26.83 | $44.57 | 77,700 | — | — |
| 2026-02-04 | $27.58 | $45.40 | 132,800 | — | — |
| 2026-02-03 | $27.16 | $44.71 | 129,200 | — | — |
| 2026-02-02 | $27.41 | $45.12 | 94,400 | — | — |
| 2026-01-30 | $26.85 | $44.20 | 140,900 | — | — |
| 2026-01-29 | $26.65 | $43.87 | 125,900 | — | — |
| 2026-01-28 | $26.05 | $42.88 | 116,100 | — | — |
| 2026-01-27 | $26.66 | $43.88 | 134,500 | — | — |
| 2026-01-26 | $27.41 | $45.12 | 95,500 | — | — |
| 2026-01-23 | $26.42 | $43.49 | 66,200 | — | — |
| 2026-01-22 | $27.51 | $45.28 | 110,600 | — | — |
| 2026-01-21 | $27.67 | $45.55 | 76,600 | — | — |
| 2026-01-20 | $26.36 | $43.39 | 66,200 | — | — |
| 2026-01-16 | $26.80 | $44.12 | 76,900 | — | — |
| 2026-01-15 | $26.91 | $44.30 | 216,000 | — | — |
| 2026-01-14 | $26.35 | $43.37 | 140,200 | — | — |
| 2026-01-13 | $25.80 | $42.47 | 109,900 | — | — |
| 2026-01-12 | $25.84 | $42.54 | 84,600 | — | — |
| 2026-01-09 | $26.03 | $42.85 | 78,700 | — | — |
| 2026-01-08 | $26.45 | $43.54 | 157,000 | — | — |
| 2026-01-07 | $26.00 | $42.80 | 66,000 | — | — |
| 2026-01-06 | $26.27 | $43.24 | 59,400 | — | — |
| 2026-01-05 | $26.36 | $43.39 | 147,600 | — | — |
| 2026-01-02 | $25.79 | $42.45 | 62,000 | — | — |