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
- 2003-12-12 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 | — | — | — | $25.37 | 13,448 |
| 2026-09-03 | — | — | — | $26.01 | 10,124 |
| 2026-09-02 | — | — | — | $25.23 | 20,829 |
| 2026-09-01 | — | — | — | $24.46 | 19,427 |
| 2026-08-31 | — | — | — | $24.55 | 18,714 |
| 2026-08-28 | — | — | — | $25.12 | 23,207 |
| 2026-08-27 | $24.94 | $49.65 | 399,300 | $24.42 | 21,714 |
| 2026-08-26 | $24.65 | $49.07 | 321,000 | $24.54 | 14,197 |
| 2026-08-25 | $24.57 | $48.91 | 395,400 | $24.69 | 18,568 |
| 2026-08-24 | $24.50 | $48.77 | 535,400 | $26.44 | 27,760 |
| 2026-08-21 | $26.00 | $51.76 | 575,500 | $25.21 | 17,940 |
| 2026-08-20 | $24.62 | $49.01 | 452,300 | $24.97 | 22,585 |
| 2026-08-19 | $25.70 | $51.16 | 504,500 | $25.25 | 20,354 |
| 2026-08-18 | $24.72 | $49.21 | 548,900 | $25.89 | 43,558 |
| 2026-08-17 | $25.76 | $51.28 | 332,700 | $26.50 | 10,762 |
| 2026-08-14 | $26.37 | $52.49 | 250,500 | $26.33 | 10,019 |
| 2026-08-13 | $26.27 | $52.29 | 369,000 | $26.63 | 24,283 |
| 2026-08-12 | $26.63 | $53.01 | 570,500 | $27.22 | 38,585 |
| 2026-08-11 | $26.98 | $53.71 | 475,700 | $26.78 | 21,862 |
| 2026-08-10 | $27.02 | $53.79 | 716,800 | $25.85 | 40,972 |
| 2026-08-07 | $27.35 | $54.44 | 793,700 | $26.00 | 35,407 |
| 2026-08-06 | $25.66 | $51.08 | 1,874,200 | $28.25 | 133,138 |
| 2026-08-05 | $30.03 | $59.78 | 475,900 | $30.05 | 27,154 |
| 2026-08-04 | $29.81 | $59.34 | 500,500 | $29.42 | 28,754 |
| 2026-08-03 | $28.76 | $57.25 | 383,600 | $29.16 | 19,048 |
| 2026-07-31 | $29.34 | $58.41 | 292,900 | $29.82 | 12,560 |
| 2026-07-30 | $29.78 | $59.28 | 407,300 | $29.85 | 30,361 |
| 2026-07-29 | $29.32 | $58.37 | 469,600 | $29.27 | 25,068 |
| 2026-07-28 | $29.69 | $59.10 | 388,100 | $29.42 | 19,436 |
| 2026-07-27 | $29.77 | $59.26 | 250,000 | $29.58 | 9,846 |
| 2026-07-24 | $29.44 | $58.60 | 290,300 | $29.67 | 11,828 |
| 2026-07-23 | $29.84 | $59.40 | 327,400 | $29.98 | 24,717 |
| 2026-07-22 | $30.14 | $60.00 | 359,400 | $30.08 | 15,678 |
| 2026-07-21 | $29.91 | $59.54 | 409,100 | $29.68 | 19,002 |
| 2026-07-20 | $29.37 | $58.47 | 211,400 | $29.48 | 9,993 |
| 2026-07-17 | $29.46 | $58.64 | 296,400 | — | — |
| 2026-07-16 | $29.35 | $58.43 | 343,200 | — | — |
| 2026-07-15 | $30.02 | $59.76 | 257,800 | — | — |
| 2026-07-14 | $29.80 | $59.32 | 283,800 | — | — |
| 2026-07-13 | $29.53 | $58.78 | 291,000 | — | — |
| 2026-07-10 | $29.84 | $59.40 | 246,400 | — | — |
| 2026-07-09 | $29.03 | $57.79 | 360,700 | — | — |
| 2026-07-08 | $29.09 | $57.91 | 461,600 | — | — |
| 2026-07-07 | $28.86 | $57.45 | 377,400 | — | — |
| 2026-07-06 | $29.80 | $59.32 | 319,000 | — | — |
| 2026-07-02 | $29.95 | $59.62 | 442,400 | — | — |
| 2026-07-01 | $30.64 | $60.99 | 562,300 | — | — |
| 2026-06-30 | $31.13 | $61.97 | 455,100 | — | — |
| 2026-06-29 | $31.26 | $62.23 | 508,000 | — | — |
| 2026-06-26 | $31.10 | $61.91 | 1,194,900 | — | — |
| 2026-06-25 | $29.60 | $58.92 | 354,800 | — | — |
| 2026-06-24 | $28.66 | $57.05 | 562,000 | — | — |
| 2026-06-23 | $28.12 | $55.98 | 438,000 | — | — |
| 2026-06-22 | $28.87 | $57.47 | 487,400 | — | — |
| 2026-06-18 | $30.58 | $60.87 | 616,000 | — | — |
| 2026-06-17 | $31.09 | $61.89 | 450,600 | — | — |
| 2026-06-16 | $31.08 | $61.87 | 533,900 | — | — |
| 2026-06-15 | $31.08 | $61.87 | 464,100 | — | — |
| 2026-06-12 | $31.46 | $62.63 | 435,900 | — | — |
| 2026-06-11 | $30.21 | $60.14 | 410,200 | — | — |
| 2026-06-10 | $28.95 | $57.63 | 465,300 | — | — |
| 2026-06-09 | $29.32 | $58.37 | 550,500 | — | — |
| 2026-06-08 | $29.81 | $59.34 | 636,400 | — | — |
| 2026-06-05 | $29.63 | $58.98 | 635,500 | — | — |
| 2026-06-04 | $31.37 | $62.45 | 536,400 | — | — |
| 2026-06-03 | $32.64 | $64.97 | 578,300 | — | — |
| 2026-06-02 | $33.32 | $66.33 | 1,143,500 | — | — |
| 2026-06-01 | $33.51 | $66.71 | 1,191,500 | — | — |
| 2026-05-29 | $31.92 | $63.54 | 613,300 | — | — |
| 2026-05-28 | $32.48 | $64.66 | 786,800 | — | — |
| 2026-05-27 | $31.70 | $63.10 | 628,600 | — | — |
| 2026-05-26 | $31.52 | $62.74 | 641,900 | — | — |
| 2026-05-22 | $30.59 | $60.89 | 473,400 | — | — |
| 2026-05-21 | $29.84 | $59.40 | 604,100 | — | — |
| 2026-05-20 | $29.49 | $58.70 | 818,400 | — | — |
| 2026-05-19 | $28.22 | $56.18 | 858,000 | — | — |
| 2026-05-18 | $28.97 | $57.67 | 921,100 | — | — |
| 2026-05-15 | $29.35 | $58.43 | 772,500 | — | — |
| 2026-05-14 | $30.14 | $60.00 | 1,027,200 | — | — |
| 2026-05-13 | $30.21 | $60.14 | 1,405,700 | — | — |
| 2026-05-12 | $29.43 | $58.58 | 1,382,000 | — | — |
| 2026-05-11 | $29.26 | $58.25 | 1,597,600 | — | — |
| 2026-05-08 | $27.93 | $55.60 | 721,900 | — | — |
| 2026-05-07 | $28.24 | $56.22 | 1,217,900 | — | — |
| 2026-05-06 | $26.46 | $52.67 | 489,800 | — | — |
| 2026-05-05 | $26.46 | $52.67 | 571,400 | — | — |
| 2026-05-04 | $25.45 | $50.66 | 431,100 | — | — |
| 2026-05-01 | $26.26 | $52.27 | 489,900 | — | — |
| 2026-04-30 | $26.71 | $53.17 | 722,400 | — | — |
| 2026-04-29 | $25.36 | $50.48 | 431,300 | — | — |
| 2026-04-28 | $26.18 | $52.11 | 630,400 | — | — |
| 2026-04-27 | $26.53 | $52.81 | 613,800 | — | — |
| 2026-04-24 | $25.31 | $50.38 | 341,200 | — | — |
| 2026-04-23 | $25.39 | $50.54 | 428,500 | — | — |
| 2026-04-22 | $26.95 | $53.65 | 863,200 | — | — |
| 2026-04-21 | $25.55 | $50.86 | 613,000 | — | — |
| 2026-04-20 | $25.51 | $50.78 | 433,000 | — | — |
| 2026-04-17 | $25.32 | $50.40 | 492,300 | — | — |
| 2026-04-16 | $25.85 | $51.46 | 488,000 | — | — |
| 2026-04-15 | $24.81 | $49.39 | 396,400 | — | — |
| 2026-04-14 | $24.70 | $49.17 | 419,000 | — | — |
| 2026-04-13 | $24.95 | $49.67 | 282,100 | — | — |
| 2026-04-10 | $24.80 | $49.37 | 291,300 | — | — |
| 2026-04-09 | $25.14 | $50.04 | 398,900 | — | — |
| 2026-04-08 | $24.99 | $49.75 | 601,700 | — | — |
| 2026-04-07 | $22.94 | $45.67 | 650,800 | — | — |
| 2026-04-06 | $23.45 | $46.68 | 573,900 | — | — |
| 2026-04-02 | $22.73 | $45.25 | 496,000 | — | — |
| 2026-04-01 | $23.38 | $46.54 | 725,800 | — | — |
| 2026-03-31 | $23.35 | $46.48 | 946,600 | — | — |
| 2026-03-30 | $22.73 | $45.25 | 482,700 | — | — |
| 2026-03-27 | $23.05 | $45.88 | 440,600 | — | — |
| 2026-03-26 | $23.82 | $47.42 | 540,100 | — | — |
| 2026-03-25 | $24.51 | $48.79 | 617,600 | — | — |
| 2026-03-24 | $24.14 | $48.05 | 560,900 | — | — |
| 2026-03-23 | $22.80 | $45.39 | 552,000 | — | — |
| 2026-03-20 | $21.50 | $42.80 | 2,770,400 | — | — |
| 2026-03-19 | $21.99 | $43.77 | 802,400 | — | — |
| 2026-03-18 | $22.78 | $45.35 | 621,900 | — | — |
| 2026-03-17 | $23.03 | $45.84 | 566,800 | — | — |
| 2026-03-16 | $22.29 | $44.37 | 531,600 | — | — |
| 2026-03-13 | $21.98 | $43.75 | 685,400 | — | — |
| 2026-03-12 | $22.72 | $45.23 | 530,700 | — | — |
| 2026-03-11 | $22.98 | $45.74 | 401,900 | — | — |
| 2026-03-10 | $23.48 | $46.74 | 536,900 | — | — |
| 2026-03-09 | $23.89 | $47.56 | 442,600 | — | — |
| 2026-03-06 | $23.53 | $46.84 | 503,100 | — | — |
| 2026-03-05 | $23.85 | $47.48 | 566,900 | — | — |
| 2026-03-04 | $24.60 | $48.97 | 381,100 | — | — |
| 2026-03-03 | $24.68 | $49.13 | 380,700 | — | — |
| 2026-03-02 | $25.28 | $50.32 | 333,500 | — | — |
| 2026-02-27 | $25.20 | $50.16 | 442,100 | — | — |
| 2026-02-26 | $25.23 | $50.22 | 385,900 | — | — |
| 2026-02-25 | $24.86 | $49.49 | 506,100 | — | — |
| 2026-02-24 | $24.43 | $48.63 | 412,500 | — | — |
| 2026-02-23 | $23.69 | $47.16 | 539,200 | — | — |
| 2026-02-20 | $23.27 | $46.32 | 425,300 | — | — |
| 2026-02-19 | $22.63 | $45.05 | 337,800 | — | — |
| 2026-02-18 | $23.63 | $47.04 | 387,900 | — | — |
| 2026-02-17 | $22.84 | $45.47 | 307,000 | — | — |
| 2026-02-13 | $23.99 | $47.76 | 343,500 | — | — |
| 2026-02-12 | $23.54 | $46.86 | 401,000 | — | — |
| 2026-02-11 | $24.23 | $48.23 | 442,500 | — | — |
| 2026-02-10 | $22.20 | $44.19 | 699,400 | — | — |
| 2026-02-09 | $22.47 | $44.73 | 500,100 | — | — |
| 2026-02-06 | $21.75 | $43.30 | 1,153,000 | — | — |
| 2026-02-05 | $21.75 | $43.30 | 1,496,700 | — | — |
| 2026-02-04 | $25.52 | $50.80 | 429,100 | — | — |
| 2026-02-03 | $26.29 | $52.33 | 522,000 | — | — |
| 2026-02-02 | $25.14 | $50.04 | 433,600 | — | — |
| 2026-01-30 | $24.98 | $49.73 | 472,500 | — | — |
| 2026-01-29 | $25.83 | $51.42 | 446,300 | — | — |
| 2026-01-28 | $25.90 | $51.56 | 305,700 | — | — |
| 2026-01-27 | $25.62 | $51.00 | 330,600 | — | — |
| 2026-01-26 | $25.05 | $49.87 | 485,900 | — | — |
| 2026-01-23 | $25.57 | $50.90 | 784,700 | — | — |
| 2026-01-22 | $24.44 | $48.65 | 367,400 | — | — |
| 2026-01-21 | $23.45 | $46.68 | 369,800 | — | — |
| 2026-01-20 | $22.72 | $45.23 | 319,600 | — | — |
| 2026-01-16 | $23.29 | $46.36 | 346,800 | — | — |
| 2026-01-15 | $24.25 | $48.27 | 636,400 | — | — |
| 2026-01-14 | $23.57 | $46.92 | 379,500 | — | — |
| 2026-01-13 | $22.99 | $45.76 | 580,900 | — | — |
| 2026-01-12 | $22.50 | $44.79 | 454,400 | — | — |
| 2026-01-09 | $22.72 | $45.23 | 333,400 | — | — |
| 2026-01-08 | $22.47 | $44.73 | 360,800 | — | — |
| 2026-01-07 | $22.21 | $44.21 | 398,600 | — | — |
| 2026-01-06 | $22.68 | $45.15 | 980,400 | — | — |
| 2026-01-05 | $20.85 | $41.50 | 547,800 | — | — |
| 2026-01-02 | $19.86 | $39.53 | 255,900 | — | — |