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
- 1995-01-25 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 | — | — | — | $28.99 | 3,622 |
| 2026-09-03 | — | — | — | $29.16 | 5,482 |
| 2026-09-02 | — | — | — | $29.15 | 5,531 |
| 2026-09-01 | — | — | — | $29.96 | 3,831 |
| 2026-08-31 | — | — | — | $29.69 | 12,072 |
| 2026-08-28 | — | — | — | $30.27 | 3,446 |
| 2026-08-27 | $30.10 | $56.99 | 64,400 | $30.05 | 5,366 |
| 2026-08-26 | $30.04 | $56.88 | 62,500 | $30.46 | 1,849 |
| 2026-08-25 | $30.13 | $57.05 | 62,000 | $29.93 | 2,619 |
| 2026-08-24 | $29.93 | $56.67 | 88,600 | $29.58 | 5,769 |
| 2026-08-21 | $29.46 | $55.78 | 244,200 | $29.24 | 3,545 |
| 2026-08-20 | $29.49 | $55.84 | 63,900 | $29.68 | 2,779 |
| 2026-08-19 | $29.69 | $56.22 | 72,400 | $30.14 | 2,653 |
| 2026-08-18 | $30.07 | $56.94 | 79,900 | $30.06 | 6,023 |
| 2026-08-17 | $30.05 | $56.90 | 99,600 | $31.39 | 3,453 |
| 2026-08-14 | $31.23 | $59.13 | 68,800 | $31.43 | 3,451 |
| 2026-08-13 | $31.34 | $59.34 | 85,500 | $31.55 | 4,239 |
| 2026-08-12 | $31.51 | $59.66 | 107,000 | $32.38 | 6,314 |
| 2026-08-11 | $32.32 | $61.20 | 138,300 | $30.95 | 9,421 |
| 2026-08-10 | $30.24 | $57.26 | 76,900 | $30.33 | 4,548 |
| 2026-08-07 | $30.49 | $57.73 | 69,600 | $30.05 | 3,923 |
| 2026-08-06 | $29.92 | $56.65 | 70,100 | $30.03 | 4,817 |
| 2026-08-05 | $29.71 | $56.25 | 46,500 | $29.66 | 2,838 |
| 2026-08-04 | $29.82 | $56.46 | 84,000 | $29.28 | 5,493 |
| 2026-08-03 | $29.55 | $55.95 | 88,100 | $29.39 | 5,635 |
| 2026-07-31 | $29.20 | $55.29 | 84,400 | $29.62 | 5,112 |
| 2026-07-30 | $29.61 | $56.06 | 83,600 | $29.57 | 5,117 |
| 2026-07-29 | $29.47 | $55.80 | 122,400 | $30.02 | 9,823 |
| 2026-07-28 | $30.25 | $57.28 | 98,700 | $29.79 | 5,497 |
| 2026-07-27 | $29.52 | $55.89 | 63,900 | $29.21 | 3,492 |
| 2026-07-24 | $29.32 | $55.52 | 64,400 | $29.50 | 3,899 |
| 2026-07-23 | $29.30 | $55.48 | 107,900 | $29.32 | 4,048 |
| 2026-07-22 | $29.40 | $55.67 | 100,900 | $29.01 | 5,104 |
| 2026-07-21 | $28.84 | $54.61 | 81,800 | $29.24 | 5,322 |
| 2026-07-20 | $29.00 | $54.91 | 61,500 | $29.34 | 4,098 |
| 2026-07-17 | $29.17 | $55.23 | 147,400 | — | — |
| 2026-07-16 | $29.56 | $55.97 | 69,800 | — | — |
| 2026-07-15 | $29.13 | $55.16 | 87,600 | — | — |
| 2026-07-14 | $28.89 | $54.70 | 90,600 | — | — |
| 2026-07-13 | $28.90 | $54.72 | 70,700 | — | — |
| 2026-07-10 | $28.89 | $54.70 | 57,800 | — | — |
| 2026-07-09 | $28.86 | $54.64 | 69,800 | — | — |
| 2026-07-08 | $28.90 | $54.72 | 89,000 | — | — |
| 2026-07-07 | $28.67 | $54.29 | 89,500 | — | — |
| 2026-07-06 | $29.25 | $55.38 | 74,700 | — | — |
| 2026-07-02 | $29.44 | $55.74 | 70,100 | — | — |
| 2026-07-01 | $29.49 | $55.84 | 93,800 | — | — |
| 2026-06-30 | $29.50 | $55.59 | 128,400 | — | — |
| 2026-06-29 | $29.32 | $55.25 | 102,700 | — | — |
| 2026-06-26 | $29.49 | $55.57 | 417,300 | — | — |
| 2026-06-25 | $29.08 | $54.80 | 136,200 | — | — |
| 2026-06-24 | $29.45 | $55.50 | 106,700 | — | — |
| 2026-06-23 | $29.44 | $55.48 | 71,800 | — | — |
| 2026-06-22 | $29.02 | $54.69 | 100,200 | — | — |
| 2026-06-18 | $29.89 | $56.33 | 285,300 | — | — |
| 2026-06-17 | $29.70 | $55.97 | 84,500 | — | — |
| 2026-06-16 | $29.89 | $56.33 | 110,600 | — | — |
| 2026-06-15 | $29.83 | $56.21 | 90,000 | — | — |
| 2026-06-12 | $30.11 | $56.74 | 65,400 | — | — |
| 2026-06-11 | $30.06 | $56.65 | 137,500 | — | — |
| 2026-06-10 | $30.09 | $56.70 | 113,700 | — | — |
| 2026-06-09 | $30.16 | $56.84 | 107,300 | — | — |
| 2026-06-08 | $29.44 | $55.48 | 114,900 | — | — |
| 2026-06-05 | $29.92 | $56.38 | 68,900 | — | — |
| 2026-06-04 | $30.06 | $56.65 | 58,900 | — | — |
| 2026-06-03 | $29.49 | $55.57 | 134,200 | — | — |
| 2026-06-02 | $30.00 | $56.53 | 85,800 | — | — |
| 2026-06-01 | $30.05 | $56.63 | 110,800 | — | — |
| 2026-05-29 | $30.18 | $56.87 | 54,800 | — | — |
| 2026-05-28 | $30.15 | $56.82 | 52,300 | — | — |
| 2026-05-27 | $30.21 | $56.93 | 68,100 | — | — |
| 2026-05-26 | $30.18 | $56.87 | 108,500 | — | — |
| 2026-05-22 | $29.41 | $55.42 | 86,500 | — | — |
| 2026-05-21 | $29.04 | $54.72 | 104,200 | — | — |
| 2026-05-20 | $28.59 | $53.88 | 123,800 | — | — |
| 2026-05-19 | $28.59 | $53.88 | 130,200 | — | — |
| 2026-05-18 | $28.66 | $54.01 | 97,600 | — | — |
| 2026-05-15 | $28.97 | $54.59 | 173,400 | — | — |
| 2026-05-14 | $29.32 | $55.25 | 111,500 | — | — |
| 2026-05-13 | $30.04 | $56.61 | 145,100 | — | — |
| 2026-05-12 | $30.34 | $57.17 | 165,300 | — | — |
| 2026-05-11 | $32.86 | $61.92 | 89,000 | — | — |
| 2026-05-08 | $32.92 | $62.04 | 70,500 | — | — |
| 2026-05-07 | $33.18 | $62.53 | 70,400 | — | — |
| 2026-05-06 | $33.06 | $62.30 | 97,000 | — | — |
| 2026-05-05 | $32.80 | $61.81 | 77,000 | — | — |
| 2026-05-04 | $32.12 | $60.53 | 71,400 | — | — |
| 2026-05-01 | $32.13 | $60.55 | 118,600 | — | — |
| 2026-04-30 | $32.05 | $60.40 | 109,300 | — | — |
| 2026-04-29 | $32.42 | $61.09 | 97,500 | — | — |
| 2026-04-28 | $33.28 | $62.71 | 80,800 | — | — |
| 2026-04-27 | $33.80 | $63.69 | 83,700 | — | — |
| 2026-04-24 | $33.72 | $63.54 | 536,100 | — | — |
| 2026-04-23 | $34.06 | $64.18 | 114,000 | — | — |
| 2026-04-22 | $33.52 | $63.17 | 110,300 | — | — |
| 2026-04-21 | $33.21 | $62.58 | 114,700 | — | — |
| 2026-04-20 | $33.60 | $63.32 | 175,200 | — | — |
| 2026-04-17 | $32.54 | $61.32 | 589,800 | — | — |
| 2026-04-16 | $32.75 | $61.72 | 286,400 | — | — |
| 2026-04-15 | $33.95 | $63.98 | 128,700 | — | — |
| 2026-04-14 | $34.07 | $64.20 | 97,200 | — | — |
| 2026-04-13 | $33.79 | $63.68 | 180,900 | — | — |
| 2026-04-10 | $35.31 | $66.54 | 61,200 | — | — |
| 2026-04-09 | $35.70 | $67.28 | 80,500 | — | — |
| 2026-04-08 | $34.69 | $65.37 | 86,400 | — | — |
| 2026-04-07 | $33.92 | $63.92 | 77,400 | — | — |
| 2026-04-06 | $33.56 | $63.24 | 95,200 | — | — |
| 2026-04-02 | $33.99 | $64.05 | 100,900 | — | — |
| 2026-04-01 | $33.09 | $62.36 | 102,000 | — | — |
| 2026-03-31 | $33.12 | $62.15 | 119,400 | — | — |
| 2026-03-30 | $33.01 | $61.94 | 113,300 | — | — |
| 2026-03-27 | $32.09 | $60.22 | 84,900 | — | — |
| 2026-03-26 | $32.31 | $60.63 | 81,100 | — | — |
| 2026-03-25 | $32.25 | $60.52 | 80,400 | — | — |
| 2026-03-24 | $32.46 | $60.91 | 133,400 | — | — |
| 2026-03-23 | $32.38 | $60.76 | 331,000 | — | — |
| 2026-03-20 | $30.52 | $57.27 | 886,300 | — | — |
| 2026-03-19 | $30.69 | $57.59 | 455,700 | — | — |
| 2026-03-18 | $31.52 | $59.15 | 453,300 | — | — |
| 2026-03-17 | $31.35 | $58.83 | 310,800 | — | — |
| 2026-03-16 | $34.60 | $64.93 | 144,400 | — | — |
| 2026-03-13 | $34.73 | $65.17 | 131,100 | — | — |
| 2026-03-12 | $34.38 | $64.51 | 150,300 | — | — |
| 2026-03-11 | $34.34 | $64.44 | 138,100 | — | — |
| 2026-03-10 | $34.50 | $64.74 | 213,600 | — | — |
| 2026-03-09 | $35.56 | $66.73 | 122,600 | — | — |
| 2026-03-06 | $35.29 | $66.22 | 119,000 | — | — |
| 2026-03-05 | $36.48 | $68.45 | 86,900 | — | — |
| 2026-03-04 | $38.43 | $72.11 | 97,100 | — | — |
| 2026-03-03 | $38.11 | $71.51 | 82,800 | — | — |
| 2026-03-02 | $38.03 | $71.36 | 61,500 | — | — |
| 2026-02-27 | $37.85 | $71.03 | 64,100 | — | — |
| 2026-02-26 | $37.84 | $71.01 | 134,500 | — | — |
| 2026-02-25 | $38.19 | $71.66 | 48,900 | — | — |
| 2026-02-24 | $37.29 | $69.97 | 40,800 | — | — |
| 2026-02-23 | $36.85 | $69.15 | 68,200 | — | — |
| 2026-02-20 | $37.09 | $69.60 | 188,200 | — | — |
| 2026-02-19 | $36.98 | $69.39 | 161,600 | — | — |
| 2026-02-18 | $36.59 | $68.66 | 69,300 | — | — |
| 2026-02-17 | $37.13 | $69.67 | 43,200 | — | — |
| 2026-02-13 | $37.21 | $69.82 | 51,300 | — | — |
| 2026-02-12 | $36.79 | $69.04 | 90,200 | — | — |
| 2026-02-11 | $37.21 | $69.82 | 77,400 | — | — |
| 2026-02-10 | $37.51 | $70.39 | 79,900 | — | — |
| 2026-02-09 | $36.52 | $68.53 | 45,500 | — | — |
| 2026-02-06 | $37.03 | $69.49 | 92,200 | — | — |
| 2026-02-05 | $36.60 | $68.68 | 75,400 | — | — |
| 2026-02-04 | $36.69 | $68.85 | 104,400 | — | — |
| 2026-02-03 | $37.80 | $70.93 | 84,100 | — | — |
| 2026-02-02 | $38.35 | $71.96 | 88,400 | — | — |
| 2026-01-30 | $37.88 | $71.08 | 101,400 | — | — |
| 2026-01-29 | $37.68 | $70.71 | 73,200 | — | — |
| 2026-01-28 | $37.20 | $69.81 | 68,400 | — | — |
| 2026-01-27 | $38.17 | $71.63 | 92,000 | — | — |
| 2026-01-26 | $37.79 | $70.91 | 43,700 | — | — |
| 2026-01-23 | $37.28 | $69.96 | 43,300 | — | — |
| 2026-01-22 | $37.65 | $70.65 | 62,700 | — | — |
| 2026-01-21 | $36.85 | $69.15 | 69,200 | — | — |
| 2026-01-20 | $36.23 | $67.99 | 45,500 | — | — |
| 2026-01-16 | $37.46 | $70.29 | 105,100 | — | — |
| 2026-01-15 | $37.56 | $70.48 | 65,800 | — | — |
| 2026-01-14 | $36.91 | $69.26 | 66,300 | — | — |
| 2026-01-13 | $37.03 | $69.49 | 68,500 | — | — |
| 2026-01-12 | $36.59 | $68.66 | 61,700 | — | — |
| 2026-01-09 | $35.77 | $67.12 | 65,000 | — | — |
| 2026-01-08 | $35.60 | $66.80 | 35,400 | — | — |
| 2026-01-07 | $35.00 | $65.68 | 38,700 | — | — |
| 2026-01-06 | $35.64 | $66.88 | 66,900 | — | — |
| 2026-01-05 | $35.05 | $65.77 | 60,700 | — | — |
| 2026-01-02 | $34.83 | $65.36 | 78,900 | — | — |