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 — 2026
| 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 | — | — |
| 2026-04-14 | $26.95 | $72.20 | 118,000 | — | — |
| 2026-04-13 | $26.98 | $72.28 | 95,400 | — | — |
| 2026-04-10 | $27.11 | $72.63 | 223,300 | — | — |
| 2026-04-09 | $27.35 | $73.28 | 219,600 | — | — |
| 2026-04-08 | $27.15 | $72.74 | 139,200 | — | — |
| 2026-04-07 | $26.37 | $70.65 | 152,100 | — | — |
| 2026-04-06 | $26.37 | $70.65 | 154,100 | — | — |
| 2026-04-02 | $26.34 | $70.57 | 130,800 | — | — |
| 2026-04-01 | $26.71 | $71.56 | 126,500 | — | — |
| 2026-03-31 | $26.38 | $70.68 | 133,500 | — | — |
| 2026-03-30 | $25.86 | $69.28 | 99,700 | — | — |
| 2026-03-27 | $26.13 | $70.01 | 122,700 | — | — |
| 2026-03-26 | $26.30 | $70.46 | 96,000 | — | — |
| 2026-03-25 | $26.42 | $70.78 | 154,100 | — | — |
| 2026-03-24 | $26.08 | $69.87 | 99,000 | — | — |
| 2026-03-23 | $25.69 | $68.83 | 115,200 | — | — |
| 2026-03-20 | $25.79 | $69.10 | 138,000 | — | — |
| 2026-03-19 | $26.24 | $70.30 | 142,600 | — | — |
| 2026-03-18 | $26.45 | $70.86 | 123,600 | — | — |
| 2026-03-17 | $26.55 | $71.13 | 132,200 | — | — |
| 2026-03-16 | $26.70 | $71.53 | 111,500 | — | — |
| 2026-03-13 | $26.72 | $71.59 | 74,600 | — | — |
| 2026-03-12 | $26.99 | $71.95 | 84,700 | — | — |
| 2026-03-11 | $27.39 | $73.01 | 106,900 | — | — |
| 2026-03-10 | $27.68 | $73.79 | 105,900 | — | — |
| 2026-03-09 | $28.26 | $75.33 | 341,900 | — | — |
| 2026-03-06 | $30.09 | $80.21 | 269,100 | — | — |
| 2026-03-05 | $30.36 | $80.93 | 211,200 | — | — |
| 2026-03-04 | $30.62 | $81.62 | 357,800 | — | — |
| 2026-03-03 | $29.66 | $79.06 | 364,500 | — | — |
| 2026-03-02 | $29.57 | $78.82 | 424,200 | — | — |
| 2026-02-27 | $30.59 | $81.54 | 77,200 | — | — |
| 2026-02-26 | $30.34 | $80.88 | 70,200 | — | — |
| 2026-02-25 | $30.06 | $80.13 | 43,400 | — | — |
| 2026-02-24 | $29.88 | $79.65 | 62,500 | — | — |
| 2026-02-23 | $29.44 | $78.48 | 51,700 | — | — |
| 2026-02-20 | $29.37 | $78.29 | 43,500 | — | — |
| 2026-02-19 | $29.15 | $77.70 | 52,100 | — | — |
| 2026-02-18 | $29.04 | $77.41 | 35,600 | — | — |
| 2026-02-17 | $29.25 | $77.97 | 65,800 | — | — |
| 2026-02-13 | $29.13 | $77.65 | 73,100 | — | — |
| 2026-02-12 | $28.97 | $76.87 | 82,400 | — | — |
| 2026-02-11 | $28.93 | $76.77 | 50,100 | — | — |
| 2026-02-10 | $28.54 | $75.73 | 57,400 | — | — |
| 2026-02-09 | $28.30 | $75.09 | 123,600 | — | — |
| 2026-02-06 | $27.99 | $74.27 | 92,000 | — | — |
| 2026-02-05 | $27.70 | $73.50 | 67,100 | — | — |
| 2026-02-04 | $27.73 | $73.58 | 54,500 | — | — |
| 2026-02-03 | $27.63 | $73.32 | 99,000 | — | — |
| 2026-02-02 | $27.60 | $73.24 | 67,100 | — | — |
| 2026-01-30 | $27.52 | $73.02 | 89,300 | — | — |
| 2026-01-29 | $27.47 | $72.89 | 85,100 | — | — |
| 2026-01-28 | $27.39 | $72.68 | 98,800 | — | — |
| 2026-01-27 | $27.19 | $72.15 | 57,300 | — | — |
| 2026-01-26 | $26.92 | $71.43 | 78,800 | — | — |
| 2026-01-23 | $26.57 | $70.50 | 53,900 | — | — |
| 2026-01-22 | $26.51 | $70.34 | 105,000 | — | — |
| 2026-01-21 | $26.37 | $69.97 | 49,500 | — | — |
| 2026-01-20 | $26.24 | $69.63 | 91,400 | — | — |
| 2026-01-16 | $26.49 | $69.94 | 55,500 | — | — |
| 2026-01-15 | $26.40 | $69.70 | 118,000 | — | — |
| 2026-01-14 | $26.15 | $69.04 | 91,500 | — | — |
| 2026-01-13 | $25.96 | $68.54 | 75,500 | — | — |
| 2026-01-12 | $25.88 | $68.33 | 76,500 | — | — |
| 2026-01-09 | $25.90 | $68.38 | 72,900 | — | — |
| 2026-01-08 | $25.76 | $68.01 | 68,900 | — | — |
| 2026-01-07 | $25.69 | $67.83 | 84,900 | — | — |
| 2026-01-06 | $25.93 | $68.46 | 85,400 | — | — |
| 2026-01-05 | $25.90 | $68.38 | 118,400 | — | — |
| 2026-01-02 | $25.89 | $68.35 | 86,000 | — | — |