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
- 2002-07-29 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 | — | — | — | $24.32 | 93,608 |
| 2026-09-03 | — | — | — | $24.07 | 38,619 |
| 2026-09-02 | — | — | — | $23.67 | 113,554 |
| 2026-09-01 | — | — | — | $23.93 | 100,991 |
| 2026-08-31 | — | — | — | $24.01 | 72,533 |
| 2026-08-28 | — | — | — | $25.02 | 59,515 |
| 2026-08-27 | $24.90 | $32.26 | 738,600 | $25.19 | 59,397 |
| 2026-08-26 | $25.27 | $32.74 | 677,900 | $24.99 | 58,863 |
| 2026-08-25 | $25.02 | $32.42 | 846,300 | $24.87 | 67,269 |
| 2026-08-24 | $24.74 | $32.05 | 696,400 | $24.79 | 60,891 |
| 2026-08-21 | $24.91 | $32.27 | 521,100 | $24.99 | 20,530 |
| 2026-08-20 | $24.99 | $32.38 | 608,300 | $25.85 | 38,129 |
| 2026-08-19 | $25.98 | $33.66 | 516,900 | $26.04 | 20,397 |
| 2026-08-18 | $26.02 | $33.71 | 643,500 | $26.91 | 47,350 |
| 2026-08-17 | $27.14 | $35.16 | 908,900 | $27.11 | 41,404 |
| 2026-08-14 | $26.18 | $33.92 | 673,600 | $26.55 | 37,920 |
| 2026-08-13 | $26.33 | $34.11 | 1,275,000 | $28.22 | 96,488 |
| 2026-08-12 | $27.68 | $35.86 | 958,000 | $27.26 | 57,030 |
| 2026-08-11 | $27.17 | $35.20 | 553,100 | $27.03 | 28,733 |
| 2026-08-10 | $26.86 | $34.80 | 550,600 | $27.15 | 24,129 |
| 2026-08-07 | $27.19 | $35.23 | 693,700 | $26.84 | 50,563 |
| 2026-08-06 | $26.78 | $34.70 | 609,600 | $26.88 | 35,281 |
| 2026-08-05 | $26.82 | $34.75 | 557,800 | $27.03 | 30,215 |
| 2026-08-04 | $26.81 | $34.73 | 761,000 | $26.25 | 52,244 |
| 2026-08-03 | $26.45 | $34.27 | 205,100 | $26.23 | 14,785 |
| 2026-07-31 | $25.82 | $33.45 | 491,400 | $25.82 | 37,407 |
| 2026-07-30 | $25.83 | $33.47 | 503,900 | $26.38 | 34,150 |
| 2026-07-29 | $26.23 | $33.98 | 596,400 | $26.17 | 57,203 |
| 2026-07-28 | $26.36 | $34.15 | 343,700 | $25.90 | 29,653 |
| 2026-07-27 | $25.80 | $33.43 | 966,800 | $25.46 | 29,823 |
| 2026-07-24 | $25.18 | $32.62 | 418,100 | $24.96 | 41,130 |
| 2026-07-23 | $24.83 | $32.17 | 674,700 | $24.25 | 51,025 |
| 2026-07-22 | $24.28 | $31.46 | 631,800 | $24.32 | 36,086 |
| 2026-07-21 | $24.43 | $31.65 | 377,300 | $24.42 | 28,635 |
| 2026-07-20 | $24.57 | $31.83 | 619,100 | $24.78 | 34,958 |
| 2026-07-17 | $24.69 | $31.99 | 638,000 | — | — |
| 2026-07-16 | $24.66 | $31.95 | 481,300 | — | — |
| 2026-07-15 | $24.52 | $31.77 | 750,500 | — | — |
| 2026-07-14 | $24.92 | $32.29 | 567,100 | — | — |
| 2026-07-13 | $24.91 | $32.27 | 1,008,400 | — | — |
| 2026-07-10 | $25.62 | $33.19 | 527,800 | — | — |
| 2026-07-09 | $25.83 | $33.47 | 597,100 | — | — |
| 2026-07-08 | $25.74 | $33.35 | 530,200 | — | — |
| 2026-07-07 | $26.01 | $33.70 | 546,400 | — | — |
| 2026-07-06 | $26.67 | $34.55 | 595,300 | — | — |
| 2026-07-02 | $25.51 | $33.05 | 896,500 | — | — |
| 2026-07-01 | $25.23 | $32.69 | 371,100 | — | — |
| 2026-06-30 | $25.06 | $32.47 | 491,700 | — | — |
| 2026-06-29 | $25.20 | $32.65 | 970,700 | — | — |
| 2026-06-26 | $25.50 | $33.04 | 789,400 | — | — |
| 2026-06-25 | $24.64 | $31.92 | 753,000 | — | — |
| 2026-06-24 | $24.95 | $32.32 | 529,300 | — | — |
| 2026-06-23 | $24.85 | $32.20 | 504,400 | — | — |
| 2026-06-22 | $24.93 | $32.30 | 618,300 | — | — |
| 2026-06-18 | $25.07 | $32.48 | 668,900 | — | — |
| 2026-06-17 | $25.73 | $33.34 | 1,218,300 | — | — |
| 2026-06-16 | $25.48 | $33.01 | 511,500 | — | — |
| 2026-06-15 | $25.25 | $32.71 | 706,200 | — | — |
| 2026-06-12 | $25.30 | $32.78 | 790,500 | — | — |
| 2026-06-11 | $25.49 | $33.02 | 1,033,000 | — | — |
| 2026-06-10 | $25.38 | $32.88 | 669,800 | — | — |
| 2026-06-09 | $25.58 | $33.14 | 757,800 | — | — |
| 2026-06-08 | $25.10 | $32.52 | 595,100 | — | — |
| 2026-06-05 | $25.50 | $33.04 | 640,900 | — | — |
| 2026-06-04 | $25.44 | $32.96 | 599,200 | — | — |
| 2026-06-03 | $24.91 | $32.27 | 594,500 | — | — |
| 2026-06-02 | $25.36 | $32.86 | 730,000 | — | — |
| 2026-06-01 | $25.80 | $33.43 | 589,600 | — | — |
| 2026-05-29 | $25.81 | $33.44 | 934,500 | — | — |
| 2026-05-28 | $25.66 | $33.24 | 1,332,000 | — | — |
| 2026-05-27 | $24.67 | $31.96 | 1,938,200 | — | — |
| 2026-05-26 | $23.79 | $30.82 | 1,730,100 | — | — |
| 2026-05-22 | $23.16 | $30.01 | 4,668,800 | — | — |
| 2026-05-21 | $26.94 | $34.90 | 617,400 | — | — |
| 2026-05-20 | $26.73 | $34.63 | 832,000 | — | — |
| 2026-05-19 | $26.31 | $34.09 | 948,000 | — | — |
| 2026-05-18 | $25.90 | $33.56 | 341,800 | — | — |
| 2026-05-15 | $25.49 | $33.02 | 729,600 | — | — |
| 2026-05-14 | $25.88 | $33.53 | 655,000 | — | — |
| 2026-05-13 | $26.21 | $33.96 | 881,100 | — | — |
| 2026-05-12 | $26.01 | $33.70 | 648,500 | — | — |
| 2026-05-11 | $26.09 | $33.80 | 1,077,300 | — | — |
| 2026-05-08 | $26.94 | $34.90 | 542,700 | — | — |
| 2026-05-07 | $27.01 | $34.99 | 672,500 | — | — |
| 2026-05-06 | $27.03 | $35.02 | 1,026,100 | — | — |
| 2026-05-05 | $26.51 | $34.35 | 684,000 | — | — |
| 2026-05-04 | $25.83 | $33.47 | 738,400 | — | — |
| 2026-05-01 | $25.84 | $33.48 | 657,600 | — | — |
| 2026-04-30 | $26.11 | $33.83 | 686,500 | — | — |
| 2026-04-29 | $25.42 | $32.93 | 851,600 | — | — |
| 2026-04-28 | $25.56 | $33.12 | 806,900 | — | — |
| 2026-04-27 | $25.63 | $33.21 | 2,129,000 | — | — |
| 2026-04-24 | $25.32 | $32.80 | 961,700 | — | — |
| 2026-04-23 | $25.40 | $32.91 | 1,065,300 | — | — |
| 2026-04-22 | $25.46 | $32.99 | 1,286,600 | — | — |
| 2026-04-21 | $25.55 | $33.10 | 1,511,400 | — | — |
| 2026-04-20 | $26.32 | $34.10 | 977,100 | — | — |
| 2026-04-17 | $26.88 | $34.83 | 936,800 | — | — |
| 2026-04-16 | $27.06 | $35.06 | 568,700 | — | — |
| 2026-04-15 | $27.94 | $36.20 | 541,800 | — | — |
| 2026-04-14 | $27.97 | $36.24 | 583,500 | — | — |
| 2026-04-13 | $27.56 | $35.71 | 652,100 | — | — |
| 2026-04-10 | $27.47 | $35.59 | 866,300 | — | — |
| 2026-04-09 | $27.52 | $35.65 | 1,281,200 | — | — |
| 2026-04-08 | $27.12 | $35.14 | 957,800 | — | — |
| 2026-04-07 | $26.55 | $34.40 | 744,500 | — | — |
| 2026-04-06 | $26.79 | $34.71 | 422,800 | — | — |
| 2026-04-02 | $26.43 | $34.24 | 715,800 | — | — |
| 2026-04-01 | $26.57 | $34.42 | 900,100 | — | — |
| 2026-03-31 | $26.05 | $33.75 | 1,527,300 | — | — |
| 2026-03-30 | $25.50 | $33.04 | 952,500 | — | — |
| 2026-03-27 | $25.86 | $33.50 | 795,200 | — | — |
| 2026-03-26 | $26.27 | $34.04 | 713,600 | — | — |
| 2026-03-25 | $26.78 | $34.70 | 702,800 | — | — |
| 2026-03-24 | $26.28 | $34.05 | 814,400 | — | — |
| 2026-03-23 | $27.28 | $35.34 | 1,306,200 | — | — |
| 2026-03-20 | $25.96 | $33.63 | 724,400 | — | — |
| 2026-03-19 | $26.58 | $34.44 | 982,300 | — | — |
| 2026-03-18 | $27.51 | $35.64 | 422,600 | — | — |
| 2026-03-17 | $28.13 | $36.44 | 381,400 | — | — |
| 2026-03-16 | $27.94 | $36.20 | 597,800 | — | — |
| 2026-03-13 | $27.37 | $35.46 | 661,200 | — | — |
| 2026-03-12 | $27.07 | $35.07 | 876,500 | — | — |
| 2026-03-11 | $28.46 | $36.87 | 398,800 | — | — |
| 2026-03-10 | $28.50 | $36.92 | 786,300 | — | — |
| 2026-03-09 | $29.06 | $37.65 | 724,000 | — | — |
| 2026-03-06 | $29.65 | $38.41 | 514,100 | — | — |
| 2026-03-05 | $30.12 | $39.02 | 926,200 | — | — |
| 2026-03-04 | $30.91 | $40.05 | 811,900 | — | — |
| 2026-03-03 | $29.52 | $38.25 | 805,700 | — | — |
| 2026-03-02 | $29.95 | $38.80 | 855,500 | — | — |
| 2026-02-27 | $29.64 | $38.40 | 510,200 | — | — |
| 2026-02-26 | $29.59 | $38.34 | 731,600 | — | — |
| 2026-02-25 | $29.36 | $38.04 | 626,400 | — | — |
| 2026-02-24 | $29.10 | $37.70 | 764,200 | — | — |
| 2026-02-23 | $29.01 | $37.59 | 794,600 | — | — |
| 2026-02-20 | $29.97 | $38.83 | 661,000 | — | — |
| 2026-02-19 | $29.69 | $38.47 | 1,248,100 | — | — |
| 2026-02-18 | $30.04 | $38.92 | 844,400 | — | — |
| 2026-02-17 | $30.34 | $39.31 | 1,205,300 | — | — |
| 2026-02-13 | $30.22 | $39.15 | 2,062,800 | — | — |
| 2026-02-12 | $31.38 | $40.66 | 953,400 | — | — |
| 2026-02-11 | $31.55 | $40.88 | 650,500 | — | — |
| 2026-02-10 | $32.54 | $42.16 | 579,800 | — | — |
| 2026-02-09 | $32.08 | $41.56 | 379,200 | — | — |
| 2026-02-06 | $31.25 | $40.49 | 571,600 | — | — |
| 2026-02-05 | $30.31 | $39.27 | 578,000 | — | — |
| 2026-02-04 | $30.63 | $39.68 | 999,300 | — | — |
| 2026-02-03 | $30.99 | $40.15 | 1,202,400 | — | — |
| 2026-02-02 | $32.17 | $41.68 | 517,200 | — | — |
| 2026-01-30 | $32.04 | $41.51 | 631,900 | — | — |
| 2026-01-29 | $32.89 | $42.61 | 594,000 | — | — |
| 2026-01-28 | $33.44 | $43.32 | 593,000 | — | — |
| 2026-01-27 | $33.92 | $43.95 | 752,400 | — | — |
| 2026-01-26 | $32.68 | $42.34 | 577,600 | — | — |
| 2026-01-23 | $33.18 | $42.99 | 594,900 | — | — |
| 2026-01-22 | $33.35 | $43.21 | 443,900 | — | — |
| 2026-01-21 | $33.36 | $43.22 | 840,600 | — | — |
| 2026-01-20 | $32.63 | $42.28 | 728,700 | — | — |
| 2026-01-16 | $34.05 | $44.11 | 863,800 | — | — |
| 2026-01-15 | $33.15 | $42.95 | 471,600 | — | — |
| 2026-01-14 | $32.89 | $42.61 | 581,100 | — | — |
| 2026-01-13 | $32.84 | $42.55 | 364,500 | — | — |
| 2026-01-12 | $33.17 | $42.97 | 548,200 | — | — |
| 2026-01-09 | $33.03 | $42.79 | 486,500 | — | — |
| 2026-01-08 | $32.70 | $42.37 | 611,200 | — | — |
| 2026-01-07 | $31.80 | $41.20 | 507,000 | — | — |
| 2026-01-06 | $32.28 | $41.82 | 553,300 | — | — |
| 2026-01-05 | $31.90 | $41.33 | 581,000 | — | — |
| 2026-01-02 | $30.92 | $40.06 | 405,200 | — | — |