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
- 1995-07-18 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 | — | — | — | $28.21 | 1,900 |
| 2026-09-03 | — | — | — | $27.88 | 3,683 |
| 2026-09-02 | — | — | — | $28.05 | 2,130 |
| 2026-09-01 | — | — | — | $28.57 | 2,376 |
| 2026-08-31 | — | — | — | $28.30 | 3,778 |
| 2026-08-28 | — | — | — | $29.00 | 2,751 |
| 2026-08-27 | $29.05 | $80.04 | 235,300 | $28.00 | 5,005 |
| 2026-08-26 | $27.67 | $76.24 | 210,800 | $27.13 | 4,980 |
| 2026-08-25 | $27.25 | $75.08 | 124,400 | $27.78 | 4,107 |
| 2026-08-24 | $27.46 | $75.66 | 207,200 | $28.27 | 5,357 |
| 2026-08-21 | $28.28 | $77.92 | 163,000 | $28.15 | 3,512 |
| 2026-08-20 | $28.28 | $77.92 | 112,200 | $28.45 | 5,917 |
| 2026-08-19 | $28.36 | $78.14 | 105,600 | $28.49 | 3,281 |
| 2026-08-18 | $28.35 | $78.12 | 98,500 | $27.85 | 4,091 |
| 2026-08-17 | $27.84 | $76.71 | 99,900 | $28.31 | 4,274 |
| 2026-08-14 | $28.51 | $78.56 | 93,400 | $28.61 | 3,265 |
| 2026-08-13 | $28.49 | $78.50 | 124,200 | $28.32 | 7,362 |
| 2026-08-12 | $28.26 | $77.87 | 105,800 | $27.83 | 3,925 |
| 2026-08-11 | $27.74 | $76.43 | 132,300 | $27.17 | 6,571 |
| 2026-08-10 | $27.12 | $74.73 | 89,200 | $27.89 | 5,289 |
| 2026-08-07 | $27.81 | $76.63 | 138,700 | $27.33 | 5,083 |
| 2026-08-06 | $27.47 | $75.69 | 148,500 | $26.94 | 3,621 |
| 2026-08-05 | $27.11 | $74.70 | 144,700 | $26.70 | 5,536 |
| 2026-08-04 | $26.78 | $73.79 | 274,700 | $26.91 | 10,070 |
| 2026-08-03 | $27.22 | $75.00 | 262,700 | $27.74 | 8,649 |
| 2026-07-31 | $26.81 | $73.87 | 121,600 | $26.60 | 5,635 |
| 2026-07-30 | $26.74 | $73.68 | 337,400 | $27.59 | 12,672 |
| 2026-07-29 | $28.41 | $78.28 | 123,300 | $27.82 | 6,634 |
| 2026-07-28 | $28.18 | $77.65 | 169,100 | $27.73 | 5,705 |
| 2026-07-27 | $27.17 | $74.86 | 196,700 | $26.20 | 3,938 |
| 2026-07-24 | $25.46 | $70.15 | 72,200 | $25.26 | 2,318 |
| 2026-07-23 | $25.10 | $69.16 | 156,900 | $25.41 | 9,763 |
| 2026-07-22 | $25.45 | $70.12 | 113,800 | $25.87 | 5,977 |
| 2026-07-21 | $25.82 | $71.14 | 91,700 | $25.80 | 5,095 |
| 2026-07-20 | $25.43 | $70.07 | 118,200 | $25.94 | 5,178 |
| 2026-07-17 | $25.94 | $71.47 | 101,800 | — | — |
| 2026-07-16 | $25.57 | $70.46 | 130,500 | — | — |
| 2026-07-15 | $25.08 | $69.11 | 141,600 | — | — |
| 2026-07-14 | $25.58 | $70.48 | 95,700 | — | — |
| 2026-07-13 | $25.37 | $69.90 | 292,500 | — | — |
| 2026-07-10 | $25.73 | $70.90 | 178,900 | — | — |
| 2026-07-09 | $25.84 | $71.20 | 126,000 | — | — |
| 2026-07-08 | $24.76 | $68.22 | 263,300 | — | — |
| 2026-07-07 | $25.42 | $70.04 | 210,500 | — | — |
| 2026-07-06 | $24.21 | $66.71 | 103,100 | — | — |
| 2026-07-02 | $23.86 | $65.74 | 142,400 | — | — |
| 2026-07-01 | $24.57 | $67.70 | 175,100 | — | — |
| 2026-06-30 | $23.21 | $63.95 | 278,300 | — | — |
| 2026-06-29 | $22.47 | $61.91 | 156,700 | — | — |
| 2026-06-26 | $22.34 | $61.56 | 532,800 | — | — |
| 2026-06-25 | $22.14 | $61.00 | 98,000 | — | — |
| 2026-06-24 | $22.14 | $61.00 | 146,000 | — | — |
| 2026-06-23 | $22.03 | $60.70 | 152,700 | — | — |
| 2026-06-22 | $21.35 | $58.83 | 132,800 | — | — |
| 2026-06-18 | $22.71 | $62.57 | 247,700 | — | — |
| 2026-06-17 | $22.52 | $62.05 | 103,600 | — | — |
| 2026-06-16 | $22.72 | $62.60 | 109,000 | — | — |
| 2026-06-15 | $23.08 | $63.59 | 221,000 | — | — |
| 2026-06-12 | $22.64 | $62.38 | 142,700 | — | — |
| 2026-06-11 | $23.20 | $63.92 | 212,600 | — | — |
| 2026-06-10 | $22.96 | $63.26 | 243,100 | — | — |
| 2026-06-09 | $24.00 | $66.13 | 150,000 | — | — |
| 2026-06-08 | $23.77 | $65.50 | 139,300 | — | — |
| 2026-06-05 | $23.82 | $65.63 | 147,800 | — | — |
| 2026-06-04 | $22.88 | $63.04 | 136,600 | — | — |
| 2026-06-03 | $21.89 | $60.32 | 107,600 | — | — |
| 2026-06-02 | $22.49 | $61.97 | 130,000 | — | — |
| 2026-06-01 | $22.67 | $62.46 | 169,600 | — | — |
| 2026-05-29 | $21.65 | $59.65 | 164,300 | — | — |
| 2026-05-28 | $20.79 | $57.28 | 103,200 | — | — |
| 2026-05-27 | $20.90 | $57.59 | 135,500 | — | — |
| 2026-05-26 | $21.22 | $58.47 | 100,700 | — | — |
| 2026-05-22 | $20.96 | $57.75 | 107,400 | — | — |
| 2026-05-21 | $20.73 | $57.12 | 106,400 | — | — |
| 2026-05-20 | $20.38 | $56.15 | 194,700 | — | — |
| 2026-05-19 | $20.41 | $56.24 | 206,500 | — | — |
| 2026-05-18 | $20.03 | $55.19 | 123,300 | — | — |
| 2026-05-15 | $19.59 | $53.98 | 205,600 | — | — |
| 2026-05-14 | $19.62 | $54.06 | 83,500 | — | — |
| 2026-05-13 | $19.17 | $52.82 | 104,000 | — | — |
| 2026-05-12 | $19.28 | $53.12 | 239,400 | — | — |
| 2026-05-11 | $19.76 | $54.45 | 89,000 | — | — |
| 2026-05-08 | $20.12 | $55.44 | 166,600 | — | — |
| 2026-05-07 | $20.26 | $55.82 | 161,900 | — | — |
| 2026-05-06 | $19.63 | $54.09 | 126,500 | — | — |
| 2026-05-05 | $19.69 | $54.25 | 231,800 | — | — |
| 2026-05-04 | $18.76 | $51.69 | 218,900 | — | — |
| 2026-05-01 | $18.89 | $52.05 | 452,600 | — | — |
| 2026-04-30 | $16.68 | $45.96 | 975,100 | — | — |
| 2026-04-29 | $21.27 | $58.61 | 158,300 | — | — |
| 2026-04-28 | $21.19 | $58.39 | 189,200 | — | — |
| 2026-04-27 | $20.99 | $57.84 | 127,900 | — | — |
| 2026-04-24 | $21.13 | $58.22 | 202,000 | — | — |
| 2026-04-23 | $21.25 | $58.55 | 100,900 | — | — |
| 2026-04-22 | $22.20 | $61.17 | 77,200 | — | — |
| 2026-04-21 | $22.55 | $62.13 | 129,400 | — | — |
| 2026-04-20 | $22.26 | $61.33 | 84,200 | — | — |
| 2026-04-17 | $22.84 | $62.93 | 92,600 | — | — |
| 2026-04-16 | $22.88 | $63.04 | 120,500 | — | — |
| 2026-04-15 | $22.94 | $63.21 | 102,200 | — | — |
| 2026-04-14 | $22.82 | $62.88 | 132,300 | — | — |
| 2026-04-13 | $22.84 | $62.93 | 174,100 | — | — |
| 2026-04-10 | $21.36 | $58.86 | 121,500 | — | — |
| 2026-04-09 | $21.49 | $59.21 | 183,700 | — | — |
| 2026-04-08 | $21.08 | $58.08 | 115,900 | — | — |
| 2026-04-07 | $20.90 | $57.59 | 115,700 | — | — |
| 2026-04-06 | $20.78 | $57.26 | 97,200 | — | — |
| 2026-04-02 | $20.66 | $56.93 | 164,100 | — | — |
| 2026-04-01 | $20.31 | $55.96 | 192,800 | — | — |
| 2026-03-31 | $19.82 | $54.61 | 197,700 | — | — |
| 2026-03-30 | $19.39 | $53.43 | 182,000 | — | — |
| 2026-03-27 | $19.59 | $53.98 | 160,900 | — | — |
| 2026-03-26 | $20.00 | $55.11 | 185,000 | — | — |
| 2026-03-25 | $20.82 | $57.37 | 303,800 | — | — |
| 2026-03-24 | $19.76 | $54.45 | 302,000 | — | — |
| 2026-03-23 | $20.01 | $55.14 | 291,100 | — | — |
| 2026-03-20 | $19.64 | $54.11 | 397,600 | — | — |
| 2026-03-19 | $19.46 | $53.61 | 436,000 | — | — |
| 2026-03-18 | $19.35 | $53.32 | 432,400 | — | — |
| 2026-03-17 | $19.98 | $55.06 | 384,400 | — | — |
| 2026-03-16 | $20.08 | $55.33 | 434,400 | — | — |
| 2026-03-13 | $20.14 | $55.48 | 237,600 | — | — |
| 2026-03-12 | $20.08 | $55.32 | 326,400 | — | — |
| 2026-03-11 | $20.51 | $56.52 | 249,600 | — | — |
| 2026-03-10 | $21.19 | $58.39 | 445,600 | — | — |
| 2026-03-09 | $21.01 | $57.90 | 208,000 | — | — |
| 2026-03-06 | $21.78 | $60.01 | 299,200 | — | — |
| 2026-03-05 | $22.43 | $61.81 | 340,400 | — | — |
| 2026-03-04 | $22.65 | $62.40 | 348,800 | — | — |
| 2026-03-03 | $22.33 | $61.54 | 436,800 | — | — |
| 2026-03-02 | $22.19 | $61.14 | 438,800 | — | — |
| 2026-02-27 | $23.67 | $65.22 | 337,200 | — | — |
| 2026-02-26 | $22.51 | $62.02 | 457,200 | — | — |
| 2026-02-25 | $23.25 | $64.06 | 460,000 | — | — |
| 2026-02-24 | $24.94 | $68.73 | 410,800 | — | — |
| 2026-02-23 | $27.20 | $74.94 | 416,800 | — | — |
| 2026-02-20 | $29.63 | $81.63 | 324,400 | — | — |
| 2026-02-19 | $29.67 | $81.75 | 233,200 | — | — |
| 2026-02-18 | $29.52 | $81.34 | 320,400 | — | — |
| 2026-02-17 | $29.36 | $80.89 | 171,600 | — | — |
| 2026-02-13 | $30.26 | $83.38 | 184,800 | — | — |
| 2026-02-12 | $29.14 | $80.29 | 260,000 | — | — |
| 2026-02-11 | $29.06 | $80.06 | 308,800 | — | — |
| 2026-02-10 | $29.34 | $80.84 | 198,400 | — | — |
| 2026-02-09 | $30.05 | $82.79 | 299,600 | — | — |
| 2026-02-06 | $30.66 | $84.49 | 178,800 | — | — |
| 2026-02-05 | $29.67 | $81.77 | 155,200 | — | — |
| 2026-02-04 | $29.97 | $82.57 | 141,200 | — | — |
| 2026-02-03 | $30.03 | $82.75 | 166,400 | — | — |
| 2026-02-02 | $29.87 | $82.29 | 191,200 | — | — |
| 2026-01-30 | $29.65 | $81.69 | 415,600 | — | — |
| 2026-01-29 | $30.82 | $84.91 | 171,200 | — | — |
| 2026-01-28 | $30.08 | $82.89 | 142,800 | — | — |
| 2026-01-27 | $29.80 | $82.10 | 354,000 | — | — |
| 2026-01-26 | $29.40 | $81.00 | 243,200 | — | — |
| 2026-01-23 | $29.67 | $81.77 | 178,000 | — | — |
| 2026-01-22 | $30.11 | $82.96 | 248,000 | — | — |
| 2026-01-21 | $30.13 | $83.02 | 248,000 | — | — |
| 2026-01-20 | $29.98 | $82.59 | 192,400 | — | — |
| 2026-01-16 | $31.89 | $87.87 | 264,800 | — | — |
| 2026-01-15 | $31.88 | $87.83 | 251,600 | — | — |
| 2026-01-14 | $30.57 | $84.23 | 286,400 | — | — |
| 2026-01-13 | $30.56 | $84.20 | 460,800 | — | — |
| 2026-01-12 | $29.57 | $81.46 | 321,600 | — | — |
| 2026-01-09 | $29.85 | $82.25 | 290,400 | — | — |
| 2026-01-08 | $29.01 | $79.94 | 251,600 | — | — |
| 2026-01-07 | $27.89 | $76.84 | 248,000 | — | — |
| 2026-01-06 | $27.66 | $76.21 | 661,600 | — | — |
| 2026-01-05 | $27.14 | $74.77 | 478,400 | — | — |
| 2026-01-02 | $25.13 | $69.25 | 517,200 | — | — |