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
- 1999-03-08 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 | — | — | — | $26.44 | 5,970 |
| 2026-09-03 | — | — | — | $26.18 | 6,799 |
| 2026-09-02 | — | — | — | $25.97 | 7,504 |
| 2026-09-01 | — | — | — | $25.90 | 13,919 |
| 2026-08-31 | — | — | — | $25.55 | 7,559 |
| 2026-08-28 | — | — | — | $25.93 | 17,829 |
| 2026-08-27 | $26.00 | $36.04 | 172,400 | $25.72 | 12,199 |
| 2026-08-26 | $26.01 | $36.05 | 131,600 | $25.85 | 4,497 |
| 2026-08-25 | $26.00 | $36.04 | 174,700 | $25.97 | 8,415 |
| 2026-08-24 | $26.01 | $36.05 | 156,100 | $25.91 | 9,278 |
| 2026-08-21 | $25.92 | $35.93 | 402,600 | $26.47 | 13,296 |
| 2026-08-20 | $26.02 | $36.07 | 365,900 | $25.60 | 16,546 |
| 2026-08-19 | $25.81 | $35.77 | 321,400 | $25.99 | 14,392 |
| 2026-08-18 | $26.15 | $36.25 | 204,700 | $25.92 | 9,325 |
| 2026-08-17 | $25.98 | $36.01 | 392,900 | $25.94 | 17,489 |
| 2026-08-14 | $26.11 | $36.19 | 221,400 | $25.92 | 10,038 |
| 2026-08-13 | $26.04 | $36.09 | 300,500 | $26.00 | 33,311 |
| 2026-08-12 | $25.83 | $35.80 | 194,200 | $25.74 | 15,298 |
| 2026-08-11 | $25.47 | $35.30 | 186,800 | $25.20 | 12,860 |
| 2026-08-10 | $24.90 | $34.51 | 198,100 | $25.04 | 9,561 |
| 2026-08-07 | $25.20 | $34.93 | 146,600 | $25.25 | 10,682 |
| 2026-08-06 | $25.39 | $35.03 | 162,700 | $25.99 | 10,496 |
| 2026-08-05 | $25.78 | $35.56 | 155,100 | $25.91 | 8,195 |
| 2026-08-04 | $25.81 | $35.60 | 297,700 | $25.72 | 9,651 |
| 2026-08-03 | $25.47 | $35.14 | 219,900 | $25.43 | 17,271 |
| 2026-07-31 | $25.03 | $34.53 | 224,000 | $25.05 | 18,656 |
| 2026-07-30 | $25.15 | $34.69 | 235,600 | $25.16 | 13,537 |
| 2026-07-29 | $25.25 | $34.83 | 283,300 | $25.25 | 16,159 |
| 2026-07-28 | $25.54 | $35.23 | 243,000 | $25.56 | 11,575 |
| 2026-07-27 | $25.27 | $34.86 | 325,800 | $25.55 | 25,279 |
| 2026-07-24 | $25.00 | $34.49 | 610,500 | $26.22 | 25,306 |
| 2026-07-23 | $26.62 | $36.72 | 313,000 | $26.21 | 25,327 |
| 2026-07-22 | $26.75 | $36.90 | 188,500 | $27.02 | 10,237 |
| 2026-07-21 | $27.18 | $37.49 | 174,600 | $27.13 | 15,041 |
| 2026-07-20 | $27.15 | $37.45 | 230,700 | $27.26 | 15,545 |
| 2026-07-17 | $27.16 | $37.47 | 287,900 | — | — |
| 2026-07-16 | $28.02 | $38.65 | 351,600 | — | — |
| 2026-07-15 | $27.15 | $37.45 | 185,300 | — | — |
| 2026-07-14 | $26.87 | $37.07 | 299,100 | — | — |
| 2026-07-13 | $27.08 | $37.36 | 237,700 | — | — |
| 2026-07-10 | $27.00 | $37.25 | 284,000 | — | — |
| 2026-07-09 | $26.95 | $37.18 | 311,000 | — | — |
| 2026-07-08 | $26.41 | $36.43 | 337,000 | — | — |
| 2026-07-07 | $27.03 | $37.29 | 224,900 | — | — |
| 2026-07-06 | $27.18 | $37.49 | 270,200 | — | — |
| 2026-07-02 | $26.97 | $37.21 | 439,300 | — | — |
| 2026-07-01 | $27.46 | $37.88 | 409,300 | — | — |
| 2026-06-30 | $26.86 | $37.05 | 452,600 | — | — |
| 2026-06-29 | $26.77 | $36.93 | 543,700 | — | — |
| 2026-06-26 | $26.90 | $37.11 | 1,570,900 | — | — |
| 2026-06-25 | $26.53 | $36.60 | 486,500 | — | — |
| 2026-06-24 | $26.87 | $37.07 | 1,158,200 | — | — |
| 2026-06-23 | $25.74 | $35.51 | 780,100 | — | — |
| 2026-06-22 | $25.31 | $34.92 | 332,000 | — | — |
| 2026-06-18 | $25.19 | $34.75 | 1,169,800 | — | — |
| 2026-06-17 | $25.00 | $34.49 | 443,300 | — | — |
| 2026-06-16 | $25.41 | $35.05 | 486,700 | — | — |
| 2026-06-15 | $25.36 | $34.98 | 447,200 | — | — |
| 2026-06-12 | $25.75 | $35.52 | 429,400 | — | — |
| 2026-06-11 | $25.45 | $35.11 | 410,500 | — | — |
| 2026-06-10 | $25.31 | $34.92 | 470,900 | — | — |
| 2026-06-09 | $25.34 | $34.96 | 880,500 | — | — |
| 2026-06-08 | $24.89 | $34.34 | 367,100 | — | — |
| 2026-06-05 | $24.65 | $34.00 | 468,500 | — | — |
| 2026-06-04 | $24.35 | $33.59 | 347,400 | — | — |
| 2026-06-03 | $23.62 | $32.58 | 241,300 | — | — |
| 2026-06-02 | $24.15 | $33.31 | 284,800 | — | — |
| 2026-06-01 | $23.90 | $32.97 | 290,300 | — | — |
| 2026-05-29 | $24.01 | $33.12 | 231,600 | — | — |
| 2026-05-28 | $24.05 | $33.18 | 195,900 | — | — |
| 2026-05-27 | $24.12 | $33.27 | 202,100 | — | — |
| 2026-05-26 | $24.01 | $33.12 | 456,500 | — | — |
| 2026-05-22 | $23.81 | $32.85 | 223,500 | — | — |
| 2026-05-21 | $23.74 | $32.75 | 172,900 | — | — |
| 2026-05-20 | $23.64 | $32.61 | 144,600 | — | — |
| 2026-05-19 | $23.27 | $32.10 | 231,500 | — | — |
| 2026-05-18 | $23.46 | $32.36 | 144,500 | — | — |
| 2026-05-15 | $23.20 | $32.00 | 141,500 | — | — |
| 2026-05-14 | $23.49 | $32.40 | 107,300 | — | — |
| 2026-05-13 | $23.35 | $32.21 | 151,700 | — | — |
| 2026-05-12 | $23.56 | $32.50 | 255,900 | — | — |
| 2026-05-11 | $23.65 | $32.63 | 218,300 | — | — |
| 2026-05-08 | $23.99 | $33.09 | 191,600 | — | — |
| 2026-05-07 | $24.17 | $33.18 | 293,100 | — | — |
| 2026-05-06 | $24.13 | $33.12 | 294,400 | — | — |
| 2026-05-05 | $23.77 | $32.63 | 161,900 | — | — |
| 2026-05-04 | $23.46 | $32.20 | 219,200 | — | — |
| 2026-05-01 | $23.77 | $32.63 | 153,300 | — | — |
| 2026-04-30 | $23.72 | $32.56 | 155,800 | — | — |
| 2026-04-29 | $23.60 | $32.39 | 227,800 | — | — |
| 2026-04-28 | $24.09 | $33.07 | 346,100 | — | — |
| 2026-04-27 | $24.08 | $33.05 | 275,700 | — | — |
| 2026-04-24 | $24.19 | $33.20 | 500,600 | — | — |
| 2026-04-23 | $23.95 | $32.88 | 330,000 | — | — |
| 2026-04-22 | $23.98 | $32.92 | 180,500 | — | — |
| 2026-04-21 | $24.07 | $33.04 | 146,900 | — | — |
| 2026-04-20 | $24.27 | $33.31 | 216,300 | — | — |
| 2026-04-17 | $24.32 | $33.38 | 404,300 | — | — |
| 2026-04-16 | $23.94 | $32.86 | 136,500 | — | — |
| 2026-04-15 | $24.12 | $33.11 | 188,300 | — | — |
| 2026-04-14 | $24.15 | $33.15 | 200,000 | — | — |
| 2026-04-13 | $24.15 | $33.15 | 274,300 | — | — |
| 2026-04-10 | $23.91 | $32.82 | 112,000 | — | — |
| 2026-04-09 | $24.05 | $33.01 | 222,100 | — | — |
| 2026-04-08 | $23.70 | $32.53 | 251,200 | — | — |
| 2026-04-07 | $23.22 | $31.87 | 229,100 | — | — |
| 2026-04-06 | $23.32 | $32.01 | 195,000 | — | — |
| 2026-04-02 | $23.17 | $31.80 | 168,800 | — | — |
| 2026-04-01 | $23.20 | $31.85 | 208,600 | — | — |
| 2026-03-31 | $23.30 | $31.98 | 544,700 | — | — |
| 2026-03-30 | $22.77 | $31.26 | 109,800 | — | — |
| 2026-03-27 | $22.63 | $31.06 | 66,300 | — | — |
| 2026-03-26 | $22.79 | $31.28 | 122,200 | — | — |
| 2026-03-25 | $22.82 | $31.32 | 97,400 | — | — |
| 2026-03-24 | $22.83 | $31.34 | 135,100 | — | — |
| 2026-03-23 | $22.73 | $31.20 | 170,300 | — | — |
| 2026-03-20 | $22.35 | $30.68 | 268,000 | — | — |
| 2026-03-19 | $22.55 | $30.95 | 105,700 | — | — |
| 2026-03-18 | $22.21 | $30.49 | 129,700 | — | — |
| 2026-03-17 | $22.49 | $30.87 | 121,800 | — | — |
| 2026-03-16 | $22.70 | $31.16 | 89,600 | — | — |
| 2026-03-13 | $22.54 | $30.94 | 97,300 | — | — |
| 2026-03-12 | $22.59 | $31.01 | 108,700 | — | — |
| 2026-03-11 | $22.57 | $30.98 | 82,400 | — | — |
| 2026-03-10 | $22.83 | $31.34 | 98,500 | — | — |
| 2026-03-09 | $22.77 | $31.26 | 116,400 | — | — |
| 2026-03-06 | $22.84 | $31.35 | 133,200 | — | — |
| 2026-03-05 | $23.17 | $31.80 | 114,500 | — | — |
| 2026-03-04 | $23.43 | $32.16 | 203,400 | — | — |
| 2026-03-03 | $23.31 | $32.00 | 207,400 | — | — |
| 2026-03-02 | $23.44 | $32.18 | 122,400 | — | — |
| 2026-02-27 | $23.23 | $31.89 | 131,500 | — | — |
| 2026-02-26 | $23.95 | $32.88 | 127,200 | — | — |
| 2026-02-25 | $23.81 | $32.68 | 107,400 | — | — |
| 2026-02-24 | $23.40 | $32.12 | 133,000 | — | — |
| 2026-02-23 | $23.48 | $32.23 | 213,900 | — | — |
| 2026-02-20 | $24.46 | $33.58 | 224,900 | — | — |
| 2026-02-19 | $24.26 | $33.30 | 410,100 | — | — |
| 2026-02-18 | $24.28 | $33.33 | 126,000 | — | — |
| 2026-02-17 | $24.49 | $33.62 | 121,700 | — | — |
| 2026-02-13 | $24.40 | $33.49 | 170,300 | — | — |
| 2026-02-12 | $24.35 | $33.42 | 157,500 | — | — |
| 2026-02-11 | $24.53 | $33.67 | 163,000 | — | — |
| 2026-02-10 | $24.68 | $33.88 | 211,000 | — | — |
| 2026-02-09 | $25.04 | $34.37 | 134,400 | — | — |
| 2026-02-06 | $25.41 | $34.88 | 232,600 | — | — |
| 2026-02-05 | $25.35 | $34.63 | 315,400 | — | — |
| 2026-02-04 | $25.24 | $34.48 | 247,600 | — | — |
| 2026-02-03 | $25.04 | $34.21 | 183,400 | — | — |
| 2026-02-02 | $24.84 | $33.94 | 222,300 | — | — |
| 2026-01-30 | $23.97 | $32.75 | 171,700 | — | — |
| 2026-01-29 | $23.74 | $32.43 | 61,400 | — | — |
| 2026-01-28 | $23.33 | $31.87 | 126,000 | — | — |
| 2026-01-27 | $23.47 | $32.06 | 148,600 | — | — |
| 2026-01-26 | $23.71 | $32.39 | 123,500 | — | — |
| 2026-01-23 | $23.85 | $32.58 | 92,900 | — | — |
| 2026-01-22 | $23.90 | $32.65 | 102,500 | — | — |
| 2026-01-21 | $23.78 | $32.49 | 140,200 | — | — |
| 2026-01-20 | $22.84 | $31.20 | 96,600 | — | — |
| 2026-01-16 | $23.19 | $31.68 | 101,300 | — | — |
| 2026-01-15 | $23.38 | $31.94 | 103,600 | — | — |
| 2026-01-14 | $22.61 | $30.89 | 75,300 | — | — |
| 2026-01-13 | $22.42 | $30.63 | 95,400 | — | — |
| 2026-01-12 | $22.21 | $30.34 | 110,200 | — | — |
| 2026-01-09 | $22.35 | $30.53 | 140,800 | — | — |
| 2026-01-08 | $22.65 | $30.94 | 108,100 | — | — |
| 2026-01-07 | $22.41 | $30.62 | 92,400 | — | — |
| 2026-01-06 | $22.64 | $30.93 | 105,700 | — | — |
| 2026-01-05 | $22.57 | $30.83 | 107,300 | — | — |
| 2026-01-02 | $22.05 | $30.12 | 141,300 | — | — |