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
- 2000-08-10 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 | — | — | — | $27.95 | 1,012 |
| 2026-09-03 | — | — | — | $27.45 | 422 |
| 2026-09-02 | — | — | — | $27.23 | 1,530 |
| 2026-09-01 | — | — | — | $27.05 | 282 |
| 2026-08-31 | — | — | — | $27.38 | 661 |
| 2026-08-28 | — | — | — | $26.91 | 1,026 |
| 2026-08-27 | $26.86 | $35.29 | 44,200 | $26.55 | 1,070 |
| 2026-08-26 | $26.72 | $35.10 | 24,000 | $26.91 | 951 |
| 2026-08-25 | $26.80 | $35.21 | 15,600 | $26.80 | 414 |
| 2026-08-24 | $27.01 | $35.48 | 65,300 | $27.17 | 470 |
| 2026-08-21 | $27.07 | $35.56 | 11,600 | $27.16 | 94 |
| 2026-08-20 | $27.15 | $35.54 | 17,500 | $26.91 | 660 |
| 2026-08-19 | $27.15 | $35.54 | 38,100 | $27.27 | 681 |
| 2026-08-18 | $27.51 | $36.01 | 39,000 | $27.93 | 457 |
| 2026-08-17 | $27.73 | $36.30 | 77,200 | $27.50 | 1,525 |
| 2026-08-14 | $27.77 | $36.35 | 51,300 | $27.98 | 1,395 |
| 2026-08-13 | $27.76 | $36.34 | 51,200 | $27.23 | 1,483 |
| 2026-08-12 | $27.51 | $36.01 | 45,900 | $27.36 | 587 |
| 2026-08-11 | $27.31 | $35.75 | 47,500 | $27.31 | 1,373 |
| 2026-08-10 | $27.02 | $35.37 | 50,600 | $27.70 | 1,321 |
| 2026-08-07 | $27.25 | $35.67 | 52,700 | $27.32 | 655 |
| 2026-08-06 | $27.09 | $35.46 | 35,200 | $27.75 | 926 |
| 2026-08-05 | $27.11 | $35.49 | 78,300 | $27.51 | 1,603 |
| 2026-08-04 | $27.10 | $35.47 | 33,800 | $27.35 | 609 |
| 2026-08-03 | $27.16 | $35.55 | 41,800 | $26.89 | 795 |
| 2026-07-31 | $27.04 | $35.39 | 63,700 | $27.56 | 1,754 |
| 2026-07-30 | $27.61 | $36.14 | 12,100 | $27.87 | 67 |
| 2026-07-29 | $27.79 | $36.38 | 17,100 | $27.95 | 679 |
| 2026-07-28 | $27.75 | $36.32 | 18,300 | $27.25 | 221 |
| 2026-07-27 | $27.01 | $35.35 | 20,600 | $27.25 | 305 |
| 2026-07-24 | $26.93 | $35.25 | 43,100 | $27.00 | 750 |
| 2026-07-23 | $26.55 | $34.75 | 18,400 | $26.17 | 831 |
| 2026-07-22 | $26.50 | $34.69 | 12,200 | $26.75 | 988 |
| 2026-07-21 | $26.60 | $34.82 | 35,600 | $26.94 | 359 |
| 2026-07-20 | $26.71 | $34.96 | 16,800 | $26.64 | 623 |
| 2026-07-17 | $26.70 | $34.95 | 25,500 | — | — |
| 2026-07-16 | $26.86 | $35.16 | 66,100 | — | — |
| 2026-07-15 | $26.22 | $34.32 | 31,000 | — | — |
| 2026-07-14 | $26.08 | $34.14 | 17,700 | — | — |
| 2026-07-13 | $26.11 | $34.18 | 27,000 | — | — |
| 2026-07-10 | $25.51 | $33.39 | 29,500 | — | — |
| 2026-07-09 | $25.40 | $33.25 | 16,200 | — | — |
| 2026-07-08 | $25.21 | $33.00 | 19,700 | — | — |
| 2026-07-07 | $25.25 | $33.05 | 14,800 | — | — |
| 2026-07-06 | $25.44 | $33.30 | 19,000 | — | — |
| 2026-07-02 | $25.62 | $33.53 | 21,000 | — | — |
| 2026-07-01 | $25.92 | $33.93 | 50,700 | — | — |
| 2026-06-30 | $25.52 | $33.40 | 38,700 | — | — |
| 2026-06-29 | $24.70 | $32.33 | 45,600 | — | — |
| 2026-06-26 | $24.51 | $32.08 | 19,000 | — | — |
| 2026-06-25 | $24.44 | $31.99 | 13,200 | — | — |
| 2026-06-24 | $24.55 | $32.13 | 15,500 | — | — |
| 2026-06-23 | $24.55 | $32.13 | 28,600 | — | — |
| 2026-06-22 | $24.40 | $31.94 | 20,700 | — | — |
| 2026-06-18 | $24.55 | $32.13 | 48,800 | — | — |
| 2026-06-17 | $24.11 | $31.56 | 27,500 | — | — |
| 2026-06-16 | $24.21 | $31.69 | 14,900 | — | — |
| 2026-06-15 | $24.62 | $32.23 | 18,100 | — | — |
| 2026-06-12 | $24.76 | $32.41 | 14,500 | — | — |
| 2026-06-11 | $24.79 | $32.45 | 22,900 | — | — |
| 2026-06-10 | $24.72 | $32.36 | 25,400 | — | — |
| 2026-06-09 | $24.99 | $32.71 | 25,500 | — | — |
| 2026-06-08 | $24.27 | $31.77 | 52,400 | — | — |
| 2026-06-05 | $22.95 | $30.04 | 12,300 | — | — |
| 2026-06-04 | $22.94 | $30.03 | 10,000 | — | — |
| 2026-06-03 | $22.58 | $29.56 | 9,600 | — | — |
| 2026-06-02 | $22.67 | $29.67 | 8,300 | — | — |
| 2026-06-01 | $22.66 | $29.66 | 14,900 | — | — |
| 2026-05-29 | $22.93 | $30.01 | 12,600 | — | — |
| 2026-05-28 | $22.86 | $29.92 | 10,600 | — | — |
| 2026-05-27 | $22.96 | $30.05 | 9,800 | — | — |
| 2026-05-26 | $22.84 | $29.90 | 19,200 | — | — |
| 2026-05-22 | $22.75 | $29.78 | 9,200 | — | — |
| 2026-05-21 | $22.90 | $29.84 | 7,000 | — | — |
| 2026-05-20 | $22.94 | $29.90 | 13,800 | — | — |
| 2026-05-19 | $22.75 | $29.65 | 28,400 | — | — |
| 2026-05-18 | $22.86 | $29.79 | 14,300 | — | — |
| 2026-05-15 | $22.86 | $29.79 | 14,000 | — | — |
| 2026-05-14 | $22.95 | $29.91 | 4,900 | — | — |
| 2026-05-13 | $23.02 | $30.00 | 11,900 | — | — |
| 2026-05-12 | $23.40 | $30.50 | 10,800 | — | — |
| 2026-05-11 | $23.26 | $30.31 | 11,200 | — | — |
| 2026-05-08 | $23.33 | $30.40 | 16,400 | — | — |
| 2026-05-07 | $23.21 | $30.25 | 42,400 | — | — |
| 2026-05-06 | $23.11 | $30.12 | 40,700 | — | — |
| 2026-05-05 | $23.39 | $30.48 | 12,100 | — | — |
| 2026-05-04 | $23.50 | $30.63 | 13,500 | — | — |
| 2026-05-01 | $22.93 | $29.88 | 1,000 | — | — |
| 2026-04-30 | $22.96 | $29.92 | 6,400 | — | — |
| 2026-04-29 | $22.90 | $29.84 | 1,700 | — | — |
| 2026-04-28 | $23.18 | $30.21 | 1,600 | — | — |
| 2026-04-27 | $23.20 | $30.23 | 1,300 | — | — |
| 2026-04-24 | $23.29 | $30.35 | 600 | — | — |
| 2026-04-23 | $23.25 | $30.30 | 4,600 | — | — |
| 2026-04-22 | $23.20 | $30.23 | 5,000 | — | — |
| 2026-04-21 | $23.20 | $30.23 | 5,400 | — | — |
| 2026-04-20 | $23.35 | $30.43 | 9,100 | — | — |
| 2026-04-17 | $23.11 | $30.12 | 12,900 | — | — |
| 2026-04-16 | $22.61 | $29.47 | 22,500 | — | — |
| 2026-04-15 | $22.32 | $29.09 | 34,000 | — | — |
| 2026-04-14 | $22.12 | $28.83 | 7,800 | — | — |
| 2026-04-13 | $21.75 | $28.34 | 10,500 | — | — |
| 2026-04-10 | $22.23 | $28.97 | 29,000 | — | — |
| 2026-04-09 | $22.78 | $29.69 | 5,500 | — | — |
| 2026-04-08 | $22.30 | $29.06 | 16,100 | — | — |
| 2026-04-07 | $21.29 | $27.75 | 8,800 | — | — |
| 2026-04-06 | $21.06 | $27.45 | 13,200 | — | — |
| 2026-04-02 | $21.10 | $27.50 | 13,000 | — | — |
| 2026-04-01 | $20.70 | $26.98 | 4,200 | — | — |
| 2026-03-31 | $20.60 | $26.85 | 2,400 | — | — |
| 2026-03-30 | $20.70 | $26.98 | 6,800 | — | — |
| 2026-03-27 | $20.60 | $26.85 | 1,300 | — | — |
| 2026-03-26 | $20.70 | $26.98 | 2,500 | — | — |
| 2026-03-25 | $20.92 | $27.26 | 4,900 | — | — |
| 2026-03-24 | $20.92 | $27.26 | 2,700 | — | — |
| 2026-03-23 | $20.96 | $27.32 | 5,400 | — | — |
| 2026-03-20 | $20.02 | $26.09 | 27,300 | — | — |
| 2026-03-19 | $21.00 | $27.37 | 2,000 | — | — |
| 2026-03-18 | $21.05 | $27.43 | 2,700 | — | — |
| 2026-03-17 | $21.01 | $27.38 | 3,700 | — | — |
| 2026-03-16 | $21.01 | $27.38 | 5,700 | — | — |
| 2026-03-13 | $20.94 | $27.29 | 10,100 | — | — |
| 2026-03-12 | $19.94 | $25.99 | 700 | — | — |
| 2026-03-11 | $19.99 | $26.05 | 2,800 | — | — |
| 2026-03-10 | $19.85 | $25.87 | 3,000 | — | — |
| 2026-03-09 | $19.82 | $25.83 | 2,000 | — | — |
| 2026-03-06 | $19.98 | $26.04 | 2,500 | — | — |
| 2026-03-05 | $19.85 | $25.87 | 4,100 | — | — |
| 2026-03-04 | $19.89 | $25.92 | 6,300 | — | — |
| 2026-03-03 | $19.13 | $24.93 | 7,800 | — | — |
| 2026-03-02 | $19.20 | $25.02 | 14,800 | — | — |
| 2026-02-27 | $19.92 | $25.96 | 5,000 | — | — |
| 2026-02-26 | $20.64 | $26.90 | 3,900 | — | — |
| 2026-02-25 | $20.70 | $26.98 | 1,000 | — | — |
| 2026-02-24 | $20.72 | $27.00 | 8,600 | — | — |
| 2026-02-23 | $20.98 | $27.34 | 6,100 | — | — |
| 2026-02-20 | $20.90 | $27.24 | 9,900 | — | — |
| 2026-02-19 | $20.90 | $27.24 | 5,300 | — | — |
| 2026-02-18 | $20.77 | $27.07 | 5,500 | — | — |
| 2026-02-17 | $20.51 | $26.73 | 6,100 | — | — |
| 2026-02-13 | $20.74 | $26.90 | 10,100 | — | — |
| 2026-02-12 | $20.57 | $26.68 | 3,500 | — | — |
| 2026-02-11 | $20.02 | $25.96 | 6,200 | — | — |
| 2026-02-10 | $20.31 | $26.34 | 6,000 | — | — |
| 2026-02-09 | $20.61 | $26.73 | 10,500 | — | — |
| 2026-02-06 | $20.45 | $26.52 | 6,600 | — | — |
| 2026-02-05 | $20.99 | $27.22 | 10,200 | — | — |
| 2026-02-04 | $20.46 | $26.54 | 1,900 | — | — |
| 2026-02-03 | $20.03 | $25.98 | 5,900 | — | — |
| 2026-02-02 | $20.00 | $25.94 | 2,900 | — | — |
| 2026-01-30 | $18.90 | $24.51 | 2,500 | — | — |
| 2026-01-29 | $18.90 | $24.51 | 2,300 | — | — |
| 2026-01-28 | $18.70 | $24.25 | 2,000 | — | — |
| 2026-01-27 | $18.54 | $24.05 | 3,600 | — | — |
| 2026-01-26 | $18.35 | $23.80 | 2,500 | — | — |
| 2026-01-23 | $18.12 | $23.50 | 5,800 | — | — |
| 2026-01-22 | $18.09 | $23.46 | 2,000 | — | — |
| 2026-01-21 | $18.10 | $23.47 | 2,100 | — | — |
| 2026-01-20 | $18.18 | $23.58 | 2,900 | — | — |
| 2026-01-16 | $18.35 | $23.80 | 800 | — | — |
| 2026-01-15 | $18.40 | $23.86 | 1,400 | — | — |
| 2026-01-14 | $18.56 | $24.07 | 700 | — | — |
| 2026-01-13 | $18.35 | $23.80 | 800 | — | — |
| 2026-01-12 | $18.10 | $23.47 | 0 | — | — |
| 2026-01-09 | $18.10 | $23.47 | 2,300 | — | — |
| 2026-01-08 | $18.22 | $23.63 | 1,300 | — | — |
| 2026-01-07 | $18.27 | $23.69 | 1,800 | — | — |
| 2026-01-06 | $18.39 | $23.85 | 4,100 | — | — |
| 2026-01-05 | $18.59 | $24.11 | 1,400 | — | — |
| 2026-01-02 | $18.54 | $24.05 | 1,900 | — | — |