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
- 2010-05-25 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 | — | — | — | $26.60 | 5,115 |
| 2026-09-03 | — | — | — | $26.55 | 7,724 |
| 2026-09-02 | — | — | — | $25.57 | 12,670 |
| 2026-09-01 | — | — | — | $26.39 | 8,802 |
| 2026-08-31 | — | — | — | $26.55 | 5,892 |
| 2026-08-28 | — | — | — | $26.50 | 4,352 |
| 2026-08-27 | $26.40 | $26.40 | 133,400 | $26.57 | 4,219 |
| 2026-08-26 | $26.54 | $26.54 | 149,600 | $26.66 | 5,419 |
| 2026-08-25 | $26.65 | $26.65 | 152,200 | $27.26 | 5,295 |
| 2026-08-24 | $26.51 | $26.51 | 187,700 | $27.73 | 5,265 |
| 2026-08-21 | $28.03 | $28.03 | 144,800 | $27.85 | 5,122 |
| 2026-08-20 | $27.49 | $27.49 | 164,800 | $28.20 | 6,667 |
| 2026-08-19 | $28.47 | $28.47 | 102,800 | $28.13 | 2,217 |
| 2026-08-18 | $27.88 | $27.88 | 190,700 | $27.34 | 5,864 |
| 2026-08-17 | $27.63 | $27.63 | 180,100 | $28.40 | 5,674 |
| 2026-08-14 | $28.45 | $28.45 | 190,400 | $28.11 | 4,824 |
| 2026-08-13 | $27.23 | $27.23 | 201,100 | $27.40 | 5,738 |
| 2026-08-12 | $27.57 | $27.57 | 231,000 | $28.16 | 7,085 |
| 2026-08-11 | $27.42 | $27.42 | 191,700 | $28.52 | 6,085 |
| 2026-08-10 | $28.39 | $28.39 | 253,300 | $31.03 | 10,087 |
| 2026-08-07 | $31.40 | $31.40 | 376,700 | $28.46 | 10,298 |
| 2026-08-06 | $27.63 | $27.63 | 496,900 | $29.61 | 25,839 |
| 2026-08-05 | $31.17 | $31.17 | 228,100 | $30.84 | 8,565 |
| 2026-08-04 | $30.76 | $30.76 | 185,500 | $30.06 | 8,247 |
| 2026-08-03 | $30.32 | $30.32 | 182,800 | $29.65 | 4,829 |
| 2026-07-31 | $29.47 | $29.47 | 167,000 | $27.82 | 3,089 |
| 2026-07-30 | $28.97 | $28.97 | 127,900 | $28.76 | 2,888 |
| 2026-07-29 | $29.14 | $29.14 | 251,400 | $29.85 | 5,569 |
| 2026-07-28 | $29.61 | $29.61 | 114,300 | $28.94 | 5,865 |
| 2026-07-27 | $28.63 | $28.63 | 112,500 | $29.20 | 6,371 |
| 2026-07-24 | $28.41 | $28.41 | 135,500 | $29.20 | 5,782 |
| 2026-07-23 | $29.24 | $29.24 | 174,000 | $28.58 | 10,190 |
| 2026-07-22 | $29.00 | $29.00 | 214,300 | $28.91 | 5,695 |
| 2026-07-21 | $28.90 | $28.90 | 131,300 | $28.15 | 7,759 |
| 2026-07-20 | $27.85 | $27.85 | 151,000 | $27.57 | 4,724 |
| 2026-07-17 | $27.62 | $27.62 | 109,400 | — | — |
| 2026-07-16 | $29.07 | $29.07 | 119,600 | — | — |
| 2026-07-15 | $28.68 | $28.68 | 276,500 | — | — |
| 2026-07-14 | $27.55 | $27.55 | 179,600 | — | — |
| 2026-07-13 | $27.02 | $27.02 | 103,400 | — | — |
| 2026-07-10 | $27.75 | $27.75 | 104,200 | — | — |
| 2026-07-09 | $27.33 | $27.33 | 103,400 | — | — |
| 2026-07-08 | $27.01 | $27.01 | 145,300 | — | — |
| 2026-07-07 | $27.41 | $27.41 | 78,900 | — | — |
| 2026-07-06 | $27.99 | $27.99 | 231,200 | — | — |
| 2026-07-02 | $26.39 | $26.39 | 122,500 | — | — |
| 2026-07-01 | $26.41 | $26.41 | 138,800 | — | — |
| 2026-06-30 | $27.05 | $27.05 | 163,400 | — | — |
| 2026-06-29 | $25.95 | $25.95 | 267,100 | — | — |
| 2026-06-26 | $28.58 | $28.58 | 446,600 | — | — |
| 2026-06-25 | $27.54 | $27.54 | 127,000 | — | — |
| 2026-06-24 | $28.06 | $28.06 | 122,200 | — | — |
| 2026-06-23 | $28.82 | $28.82 | 239,000 | — | — |
| 2026-06-22 | $29.63 | $29.63 | 147,400 | — | — |
| 2026-06-18 | $29.82 | $29.82 | 156,300 | — | — |
| 2026-06-17 | $28.68 | $28.68 | 128,400 | — | — |
| 2026-06-16 | $29.79 | $29.79 | 107,600 | — | — |
| 2026-06-15 | $29.37 | $29.37 | 156,200 | — | — |
| 2026-06-12 | $29.46 | $29.46 | 142,700 | — | — |
| 2026-06-11 | $28.37 | $28.37 | 166,400 | — | — |
| 2026-06-10 | $28.53 | $28.53 | 97,500 | — | — |
| 2026-06-09 | $29.43 | $29.43 | 145,100 | — | — |
| 2026-06-08 | $29.26 | $29.26 | 108,500 | — | — |
| 2026-06-05 | $29.32 | $29.32 | 173,700 | — | — |
| 2026-06-04 | $30.89 | $30.89 | 142,600 | — | — |
| 2026-06-03 | $30.08 | $30.08 | 173,000 | — | — |
| 2026-06-02 | $31.02 | $31.02 | 140,400 | — | — |
| 2026-06-01 | $30.25 | $30.25 | 142,200 | — | — |
| 2026-05-29 | $30.33 | $30.33 | 116,300 | — | — |
| 2026-05-28 | $30.64 | $30.64 | 119,200 | — | — |
| 2026-05-27 | $30.30 | $30.30 | 122,800 | — | — |
| 2026-05-26 | $30.06 | $30.06 | 134,400 | — | — |
| 2026-05-22 | $28.45 | $28.45 | 93,300 | — | — |
| 2026-05-21 | $28.01 | $28.01 | 122,400 | — | — |
| 2026-05-20 | $26.98 | $26.98 | 120,900 | — | — |
| 2026-05-19 | $26.01 | $26.01 | 137,900 | — | — |
| 2026-05-18 | $26.62 | $26.62 | 151,500 | — | — |
| 2026-05-15 | $26.86 | $26.86 | 159,700 | — | — |
| 2026-05-14 | $28.78 | $28.78 | 129,900 | — | — |
| 2026-05-13 | $29.08 | $29.08 | 135,900 | — | — |
| 2026-05-12 | $28.77 | $28.77 | 196,300 | — | — |
| 2026-05-11 | $30.16 | $30.16 | 196,900 | — | — |
| 2026-05-08 | $30.80 | $30.80 | 322,600 | — | — |
| 2026-05-07 | $30.49 | $30.49 | 431,500 | — | — |
| 2026-05-06 | $30.69 | $30.69 | 288,100 | — | — |
| 2026-05-05 | $30.31 | $30.31 | 156,000 | — | — |
| 2026-05-04 | $28.97 | $28.97 | 128,300 | — | — |
| 2026-05-01 | $30.62 | $30.62 | 134,900 | — | — |
| 2026-04-30 | $30.07 | $30.07 | 138,800 | — | — |
| 2026-04-29 | $29.00 | $29.00 | 234,900 | — | — |
| 2026-04-28 | $29.35 | $29.35 | 551,200 | — | — |
| 2026-04-27 | $30.68 | $30.68 | 160,100 | — | — |
| 2026-04-24 | $32.19 | $32.19 | 93,800 | — | — |
| 2026-04-23 | $30.75 | $30.75 | 152,600 | — | — |
| 2026-04-22 | $31.33 | $31.33 | 79,000 | — | — |
| 2026-04-21 | $31.38 | $31.38 | 141,400 | — | — |
| 2026-04-20 | $31.67 | $31.67 | 126,600 | — | — |
| 2026-04-17 | $31.55 | $31.55 | 199,700 | — | — |
| 2026-04-16 | $29.55 | $29.55 | 185,100 | — | — |
| 2026-04-15 | $30.51 | $30.51 | 157,000 | — | — |
| 2026-04-14 | $30.04 | $30.04 | 163,700 | — | — |
| 2026-04-13 | $30.34 | $30.34 | 123,800 | — | — |
| 2026-04-10 | $30.04 | $30.04 | 105,900 | — | — |
| 2026-04-09 | $30.73 | $30.73 | 337,600 | — | — |
| 2026-04-08 | $30.82 | $30.82 | 196,800 | — | — |
| 2026-04-07 | $27.57 | $27.57 | 162,500 | — | — |
| 2026-04-06 | $28.11 | $28.11 | 124,700 | — | — |
| 2026-04-02 | $28.66 | $28.66 | 142,600 | — | — |
| 2026-04-01 | $29.00 | $29.00 | 236,400 | — | — |
| 2026-03-31 | $27.87 | $27.87 | 357,600 | — | — |
| 2026-03-30 | $26.47 | $26.47 | 705,800 | — | — |
| 2026-03-27 | $28.99 | $28.99 | 156,100 | — | — |
| 2026-03-26 | $29.75 | $29.75 | 164,000 | — | — |
| 2026-03-25 | $30.00 | $30.00 | 141,100 | — | — |
| 2026-03-24 | $30.61 | $30.61 | 165,000 | — | — |
| 2026-03-23 | $29.61 | $29.61 | 262,600 | — | — |
| 2026-03-20 | $28.24 | $28.24 | 253,600 | — | — |
| 2026-03-19 | $28.77 | $28.77 | 124,200 | — | — |
| 2026-03-18 | $29.03 | $29.03 | 155,800 | — | — |
| 2026-03-17 | $30.34 | $30.34 | 151,700 | — | — |
| 2026-03-16 | $30.69 | $30.69 | 242,400 | — | — |
| 2026-03-13 | $29.26 | $29.26 | 220,600 | — | — |
| 2026-03-12 | $30.29 | $30.29 | 227,900 | — | — |
| 2026-03-11 | $31.22 | $31.22 | 167,300 | — | — |
| 2026-03-10 | $32.14 | $32.14 | 218,600 | — | — |
| 2026-03-09 | $31.88 | $31.88 | 328,700 | — | — |
| 2026-03-06 | $32.00 | $32.00 | 219,700 | — | — |
| 2026-03-05 | $33.51 | $33.51 | 245,000 | — | — |
| 2026-03-04 | $35.61 | $35.61 | 130,400 | — | — |
| 2026-03-03 | $35.70 | $35.70 | 163,500 | — | — |
| 2026-03-02 | $37.50 | $37.50 | 128,400 | — | — |
| 2026-02-27 | $38.44 | $38.44 | 195,000 | — | — |
| 2026-02-26 | $39.70 | $39.70 | 161,600 | — | — |
| 2026-02-25 | $38.79 | $38.79 | 189,700 | — | — |
| 2026-02-24 | $39.10 | $39.10 | 194,600 | — | — |
| 2026-02-23 | $39.48 | $39.48 | 311,000 | — | — |
| 2026-02-20 | $39.54 | $39.54 | 303,200 | — | — |
| 2026-02-19 | $39.32 | $39.32 | 369,700 | — | — |
| 2026-02-18 | $38.96 | $38.96 | 517,400 | — | — |
| 2026-02-17 | $43.63 | $43.63 | 584,600 | — | — |
| 2026-02-13 | $45.20 | $45.20 | 1,147,500 | — | — |
| 2026-02-12 | $34.15 | $34.15 | 177,300 | — | — |
| 2026-02-11 | $35.79 | $35.79 | 163,300 | — | — |
| 2026-02-10 | $35.60 | $35.60 | 155,100 | — | — |
| 2026-02-09 | $34.58 | $34.58 | 139,700 | — | — |
| 2026-02-06 | $34.62 | $34.62 | 150,500 | — | — |
| 2026-02-05 | $34.32 | $34.32 | 198,100 | — | — |
| 2026-02-04 | $34.64 | $34.64 | 289,700 | — | — |
| 2026-02-03 | $32.89 | $32.89 | 136,700 | — | — |
| 2026-02-02 | $31.71 | $31.71 | 145,800 | — | — |
| 2026-01-30 | $31.37 | $31.37 | 119,000 | — | — |
| 2026-01-29 | $32.50 | $32.50 | 143,600 | — | — |
| 2026-01-28 | $31.37 | $31.37 | 116,400 | — | — |
| 2026-01-27 | $31.38 | $31.38 | 88,500 | — | — |
| 2026-01-26 | $31.37 | $31.37 | 142,100 | — | — |
| 2026-01-23 | $31.18 | $31.18 | 155,400 | — | — |
| 2026-01-22 | $31.73 | $31.73 | 197,200 | — | — |
| 2026-01-21 | $31.71 | $31.71 | 311,100 | — | — |
| 2026-01-20 | $31.04 | $31.04 | 148,800 | — | — |
| 2026-01-16 | $31.38 | $31.38 | 182,600 | — | — |
| 2026-01-15 | $32.95 | $32.95 | 239,300 | — | — |
| 2026-01-14 | $32.86 | $32.86 | 246,700 | — | — |
| 2026-01-13 | $33.43 | $33.43 | 469,000 | — | — |
| 2026-01-12 | $33.01 | $33.01 | 389,100 | — | — |
| 2026-01-09 | $33.34 | $33.34 | 361,700 | — | — |
| 2026-01-08 | $34.46 | $34.46 | 220,200 | — | — |
| 2026-01-07 | $34.27 | $34.27 | 96,400 | — | — |
| 2026-01-06 | $35.28 | $35.28 | 173,100 | — | — |
| 2026-01-05 | $33.34 | $33.34 | 122,500 | — | — |
| 2026-01-02 | $32.59 | $32.59 | 182,100 | — | — |