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
- 2011-11-23 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $26.65 | 246 |
| 2026-09-03 | — | — | — | $26.61 | 870 |
| 2026-09-02 | — | — | — | $26.54 | 4,005 |
| 2026-09-01 | — | — | — | $26.69 | 269 |
| 2026-08-31 | — | — | — | $26.82 | 8,509 |
| 2026-08-28 | — | — | — | $27.21 | 1,401 |
| 2026-08-27 | $27.03 | $74.31 | 67,000 | $27.03 | 862 |
| 2026-08-26 | $27.12 | $74.56 | 63,700 | $27.16 | 810 |
| 2026-08-25 | $26.88 | $73.90 | 59,600 | $27.03 | 1,049 |
| 2026-08-24 | $26.77 | $73.59 | 85,100 | $26.85 | 1,718 |
| 2026-08-21 | $27.00 | $74.23 | 62,600 | $27.06 | 2,183 |
| 2026-08-20 | $27.27 | $74.97 | 56,800 | $27.33 | 1,265 |
| 2026-08-19 | $27.37 | $75.24 | 57,800 | $27.44 | 750 |
| 2026-08-18 | $27.18 | $74.72 | 77,500 | $27.25 | 925 |
| 2026-08-17 | $27.01 | $74.25 | 71,000 | $27.11 | 2,246 |
| 2026-08-14 | $27.34 | $75.16 | 50,600 | $27.43 | 1,100 |
| 2026-08-13 | $27.57 | $75.37 | 64,400 | $27.42 | 2,029 |
| 2026-08-12 | $27.24 | $74.47 | 83,500 | $27.10 | 1,114 |
| 2026-08-11 | $26.92 | $73.59 | 63,800 | $26.84 | 572 |
| 2026-08-10 | $26.87 | $73.46 | 57,100 | $26.73 | 2,737 |
| 2026-08-07 | $26.95 | $73.68 | 152,300 | $27.06 | 1,983 |
| 2026-08-06 | $26.99 | $73.79 | 75,900 | $27.27 | 2,149 |
| 2026-08-05 | $27.35 | $74.77 | 57,400 | $27.21 | 1,200 |
| 2026-08-04 | $27.12 | $74.14 | 130,300 | $27.06 | 5,478 |
| 2026-08-03 | $27.34 | $74.74 | 54,600 | $27.33 | 1,301 |
| 2026-07-31 | $27.31 | $74.66 | 75,500 | $27.34 | 2,191 |
| 2026-07-30 | $27.39 | $74.88 | 58,800 | $27.33 | 2,295 |
| 2026-07-29 | $27.21 | $74.39 | 66,800 | $27.83 | 2,999 |
| 2026-07-28 | $27.54 | $75.29 | 38,900 | $27.57 | 2,017 |
| 2026-07-27 | $27.74 | $75.84 | 33,900 | $27.82 | 843 |
| 2026-07-24 | $27.87 | $76.19 | 26,800 | $27.85 | 393 |
| 2026-07-23 | $27.70 | $75.73 | 48,600 | $27.63 | 1,090 |
| 2026-07-22 | $27.65 | $75.59 | 85,300 | $27.69 | 2,186 |
| 2026-07-21 | $27.72 | $75.78 | 62,900 | $27.73 | 2,298 |
| 2026-07-20 | $27.79 | $75.97 | 65,700 | $27.84 | 2,586 |
| 2026-07-17 | $27.87 | $76.19 | 46,000 | — | — |
| 2026-07-16 | $27.84 | $76.11 | 77,500 | — | — |
| 2026-07-15 | $28.32 | $77.42 | 55,200 | — | — |
| 2026-07-14 | $28.42 | $77.27 | 43,900 | — | — |
| 2026-07-13 | $28.08 | $76.35 | 82,200 | — | — |
| 2026-07-10 | $28.27 | $76.87 | 38,100 | — | — |
| 2026-07-09 | $28.35 | $77.08 | 62,000 | — | — |
| 2026-07-08 | $28.39 | $77.19 | 62,400 | — | — |
| 2026-07-07 | $28.72 | $78.09 | 59,900 | — | — |
| 2026-07-06 | $28.90 | $78.58 | 91,600 | — | — |
| 2026-07-02 | $28.75 | $78.17 | 77,600 | — | — |
| 2026-07-01 | $28.74 | $78.14 | 60,900 | — | — |
| 2026-06-30 | $29.01 | $78.88 | 173,900 | — | — |
| 2026-06-29 | $29.00 | $78.85 | 101,900 | — | — |
| 2026-06-26 | $28.69 | $78.01 | 54,800 | — | — |
| 2026-06-25 | $28.68 | $77.98 | 97,500 | — | — |
| 2026-06-24 | $28.40 | $77.22 | 67,000 | — | — |
| 2026-06-23 | $28.25 | $76.81 | 58,300 | — | — |
| 2026-06-22 | $28.08 | $76.35 | 83,800 | — | — |
| 2026-06-18 | $28.10 | $76.40 | 68,300 | — | — |
| 2026-06-17 | $28.57 | $77.68 | 104,200 | — | — |
| 2026-06-16 | $28.76 | $78.20 | 90,400 | — | — |
| 2026-06-15 | $28.39 | $77.19 | 53,500 | — | — |
| 2026-06-12 | $28.45 | $76.99 | 69,800 | — | — |
| 2026-06-11 | $28.11 | $76.07 | 84,000 | — | — |
| 2026-06-10 | $27.80 | $75.23 | 55,500 | — | — |
| 2026-06-09 | $27.62 | $74.74 | 95,700 | — | — |
| 2026-06-08 | $27.32 | $73.93 | 68,500 | — | — |
| 2026-06-05 | $27.32 | $73.93 | 51,100 | — | — |
| 2026-06-04 | $27.38 | $74.09 | 40,800 | — | — |
| 2026-06-03 | $27.11 | $73.36 | 116,100 | — | — |
| 2026-06-02 | $27.36 | $74.04 | 103,600 | — | — |
| 2026-06-01 | $27.41 | $74.17 | 73,900 | — | — |
| 2026-05-29 | $27.86 | $75.39 | 73,700 | — | — |
| 2026-05-28 | $27.93 | $75.58 | 62,900 | — | — |
| 2026-05-27 | $27.95 | $75.63 | 64,500 | — | — |
| 2026-05-26 | $28.15 | $76.17 | 49,600 | — | — |
| 2026-05-22 | $28.15 | $76.17 | 61,000 | — | — |
| 2026-05-21 | $28.10 | $76.04 | 52,200 | — | — |
| 2026-05-20 | $27.86 | $75.39 | 48,000 | — | — |
| 2026-05-19 | $27.45 | $74.28 | 54,600 | — | — |
| 2026-05-18 | $27.30 | $73.87 | 73,700 | — | — |
| 2026-05-15 | $27.35 | $74.01 | 102,800 | — | — |
| 2026-05-14 | $27.87 | $75.05 | 95,100 | — | — |
| 2026-05-13 | $27.53 | $74.13 | 83,600 | — | — |
| 2026-05-12 | $27.43 | $73.86 | 40,300 | — | — |
| 2026-05-11 | $27.35 | $73.65 | 96,400 | — | — |
| 2026-05-08 | $27.42 | $73.84 | 91,300 | — | — |
| 2026-05-07 | $27.65 | $74.46 | 80,100 | — | — |
| 2026-05-06 | $27.88 | $75.07 | 77,400 | — | — |
| 2026-05-05 | $27.93 | $75.21 | 60,000 | — | — |
| 2026-05-04 | $27.87 | $75.05 | 112,800 | — | — |
| 2026-05-01 | $27.87 | $75.05 | 85,400 | — | — |
| 2026-04-30 | $27.56 | $74.21 | 139,000 | — | — |
| 2026-04-29 | $27.50 | $74.05 | 76,700 | — | — |
| 2026-04-28 | $27.56 | $74.21 | 38,500 | — | — |
| 2026-04-27 | $27.51 | $74.08 | 73,000 | — | — |
| 2026-04-24 | $27.46 | $73.94 | 68,900 | — | — |
| 2026-04-23 | $27.20 | $73.24 | 82,000 | — | — |
| 2026-04-22 | $27.00 | $72.71 | 82,900 | — | — |
| 2026-04-21 | $26.99 | $72.68 | 88,900 | — | — |
| 2026-04-20 | $26.87 | $72.36 | 63,500 | — | — |
| 2026-04-17 | $26.90 | $72.44 | 94,000 | — | — |
| 2026-04-16 | $26.92 | $72.49 | 59,200 | — | — |
| 2026-04-15 | $26.73 | $71.98 | 153,500 | — | — |