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
- 1998-10-14 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 | — | — | — | $26.10 | 301 |
| 2026-09-03 | — | — | — | $26.20 | 4 |
| 2026-08-31 | — | — | — | $26.09 | 122 |
| 2026-08-28 | — | — | — | $26.20 | 403 |
| 2026-08-27 | $26.31 | $272.07 | 18,200 | $26.27 | 18 |
| 2026-08-26 | $26.36 | $272.58 | 4,400 | — | — |
| 2026-08-25 | $26.32 | $272.17 | 9,200 | — | — |
| 2026-08-24 | $26.33 | $272.27 | 6,600 | $26.36 | 14 |
| 2026-08-21 | $26.36 | $272.58 | 5,600 | — | — |
| 2026-08-20 | $26.28 | $271.76 | 8,000 | — | — |
| 2026-08-19 | $26.32 | $272.17 | 8,700 | — | — |
| 2026-08-18 | $26.27 | $271.65 | 3,200 | — | — |
| 2026-08-17 | $26.31 | $272.07 | 7,500 | $26.30 | 97 |
| 2026-08-14 | $26.27 | $271.65 | 10,300 | $26.34 | 200 |
| 2026-08-13 | $26.38 | $272.79 | 3,700 | — | — |
| 2026-08-12 | $26.35 | $272.48 | 6,500 | — | — |
| 2026-08-11 | $26.31 | $272.07 | 7,300 | $26.29 | 200 |
| 2026-08-10 | $26.26 | $271.55 | 6,000 | — | — |
| 2026-08-07 | $26.32 | $272.17 | 16,200 | — | — |
| 2026-08-06 | $26.38 | $272.79 | 3,700 | — | — |
| 2026-08-05 | $26.33 | $272.27 | 7,600 | — | — |
| 2026-08-04 | $26.40 | $273.00 | 8,600 | — | — |
| 2026-08-03 | $26.40 | $273.00 | 12,400 | — | — |
| 2026-07-31 | $26.36 | $272.58 | 21,500 | — | — |
| 2026-07-30 | $26.20 | $270.93 | 2,700 | — | — |
| 2026-07-29 | $26.21 | $271.03 | 5,300 | — | — |
| 2026-07-28 | $26.24 | $271.34 | 7,000 | $26.20 | 127 |
| 2026-07-27 | $26.17 | $270.62 | 9,500 | $26.20 | 200 |
| 2026-07-24 | $26.18 | $270.72 | 4,000 | $26.19 | 92 |
| 2026-07-23 | $26.16 | $270.52 | 16,400 | — | — |
| 2026-07-22 | $26.14 | $270.31 | 7,700 | — | — |
| 2026-07-21 | $26.15 | $270.41 | 2,000 | — | — |
| 2026-07-20 | $26.20 | $270.93 | 5,200 | — | — |
| 2026-07-17 | $26.23 | $271.24 | 3,700 | — | — |
| 2026-07-16 | $26.69 | $271.15 | 6,600 | — | — |
| 2026-07-15 | $26.72 | $271.45 | 6,700 | — | — |
| 2026-07-14 | $26.58 | $270.03 | 5,700 | — | — |
| 2026-07-13 | $26.56 | $269.83 | 2,400 | — | — |
| 2026-07-10 | $26.53 | $269.52 | 7,000 | — | — |
| 2026-07-09 | $26.45 | $268.71 | 5,500 | — | — |
| 2026-07-08 | $26.30 | $267.18 | 6,100 | — | — |
| 2026-07-07 | $26.21 | $266.27 | 5,500 | — | — |
| 2026-07-06 | $26.26 | $266.78 | 5,200 | — | — |
| 2026-07-02 | $26.16 | $265.76 | 7,400 | — | — |
| 2026-07-01 | $26.12 | $265.36 | 2,200 | — | — |
| 2026-06-30 | $26.06 | $264.75 | 51,900 | — | — |
| 2026-06-29 | $26.07 | $264.85 | 9,800 | — | — |
| 2026-06-26 | $26.12 | $265.36 | 10,800 | — | — |
| 2026-06-25 | $26.15 | $265.66 | 11,800 | — | — |
| 2026-06-24 | $26.10 | $265.15 | 19,600 | — | — |
| 2026-06-23 | $26.15 | $265.66 | 13,700 | — | — |
| 2026-06-22 | $26.17 | $265.86 | 7,000 | — | — |
| 2026-06-18 | $26.20 | $266.17 | 6,900 | — | — |
| 2026-06-17 | $26.12 | $265.36 | 2,800 | — | — |
| 2026-06-16 | $26.14 | $265.56 | 2,200 | — | — |
| 2026-06-15 | $26.15 | $265.66 | 5,700 | — | — |
| 2026-06-12 | $26.13 | $265.46 | 900 | — | — |
| 2026-06-11 | $26.14 | $265.56 | 4,800 | — | — |
| 2026-06-10 | $26.07 | $264.85 | 8,100 | — | — |
| 2026-06-09 | $26.13 | $265.46 | 3,100 | — | — |
| 2026-06-08 | $26.15 | $265.66 | 4,000 | — | — |
| 2026-06-05 | $26.08 | $264.95 | 5,800 | — | — |
| 2026-06-04 | $26.21 | $266.27 | 6,700 | — | — |
| 2026-06-03 | $26.13 | $265.46 | 9,200 | — | — |
| 2026-06-02 | $26.10 | $265.15 | 7,200 | — | — |
| 2026-06-01 | $26.10 | $265.15 | 14,400 | — | — |
| 2026-05-29 | $26.12 | $265.36 | 10,000 | — | — |
| 2026-05-28 | $26.20 | $266.17 | 3,800 | — | — |
| 2026-05-27 | $26.26 | $266.78 | 5,800 | — | — |
| 2026-05-26 | $26.20 | $266.17 | 6,000 | — | — |
| 2026-05-22 | $26.15 | $265.66 | 4,600 | — | — |
| 2026-05-21 | $26.23 | $266.47 | 5,800 | — | — |
| 2026-05-20 | $26.25 | $266.68 | 2,800 | — | — |
| 2026-05-19 | $26.22 | $266.37 | 3,500 | — | — |
| 2026-05-18 | $26.21 | $266.27 | 7,000 | — | — |
| 2026-05-15 | $26.19 | $266.07 | 5,900 | — | — |
| 2026-05-14 | $26.22 | $266.37 | 8,000 | — | — |
| 2026-05-13 | $26.07 | $264.85 | 8,700 | — | — |
| 2026-05-12 | $26.07 | $264.85 | 7,300 | — | — |
| 2026-05-11 | $26.10 | $265.15 | 6,700 | — | — |
| 2026-05-08 | $26.11 | $265.25 | 3,700 | — | — |
| 2026-05-07 | $26.08 | $264.95 | 12,000 | — | — |
| 2026-05-06 | $26.02 | $264.34 | 10,000 | — | — |
| 2026-05-05 | $26.05 | $264.64 | 9,700 | — | — |
| 2026-05-04 | $26.08 | $264.95 | 21,100 | — | — |
| 2026-05-01 | $26.05 | $264.64 | 8,500 | — | — |
| 2026-04-30 | $26.11 | $265.25 | 6,400 | — | — |
| 2026-04-29 | $26.07 | $264.85 | 4,000 | — | — |
| 2026-04-28 | $26.19 | $266.07 | 3,600 | — | — |
| 2026-04-27 | $26.14 | $265.56 | 6,400 | — | — |
| 2026-04-24 | $26.16 | $265.76 | 6,800 | — | — |
| 2026-04-23 | $26.12 | $265.36 | 9,600 | — | — |
| 2026-04-22 | $26.09 | $265.05 | 12,100 | — | — |
| 2026-04-21 | $25.93 | $263.43 | 13,700 | — | — |
| 2026-04-20 | $26.00 | $264.14 | 3,400 | — | — |
| 2026-04-17 | $25.95 | $263.63 | 9,200 | — | — |
| 2026-04-16 | $25.98 | $263.93 | 8,900 | — | — |
| 2026-04-15 | $26.37 | $263.13 | 2,900 | — | — |
| 2026-04-14 | $26.34 | $262.83 | 9,700 | — | — |
| 2026-04-13 | $26.23 | $261.73 | 9,100 | — | — |
| 2026-04-10 | $26.34 | $262.83 | 6,300 | — | — |
| 2026-04-09 | $26.23 | $261.73 | 6,800 | — | — |
| 2026-04-08 | $26.20 | $261.43 | 8,700 | — | — |
| 2026-04-07 | $26.12 | $260.64 | 4,000 | — | — |
| 2026-04-06 | $26.08 | $260.24 | 7,200 | — | — |
| 2026-04-02 | $26.01 | $259.54 | 2,900 | — | — |
| 2026-04-01 | $26.04 | $259.84 | 8,300 | — | — |
| 2026-03-31 | $25.92 | $258.64 | 34,800 | — | — |
| 2026-03-30 | $26.05 | $259.94 | 12,400 | — | — |
| 2026-03-27 | $26.09 | $260.34 | 10,900 | — | — |
| 2026-03-26 | $25.90 | $258.44 | 18,000 | — | — |
| 2026-03-25 | $25.90 | $258.44 | 22,100 | — | — |
| 2026-03-24 | $25.94 | $258.84 | 3,900 | — | — |
| 2026-03-23 | $25.86 | $258.04 | 6,600 | — | — |
| 2026-03-20 | $25.87 | $258.14 | 19,800 | — | — |
| 2026-03-19 | $25.90 | $258.44 | 22,000 | — | — |
| 2026-03-18 | $25.91 | $258.54 | 9,900 | — | — |
| 2026-03-17 | $26.07 | $260.14 | 6,500 | — | — |
| 2026-03-16 | $25.92 | $258.64 | 9,400 | — | — |
| 2026-03-13 | $26.00 | $259.44 | 3,900 | — | — |
| 2026-03-12 | $25.97 | $259.14 | 3,000 | — | — |
| 2026-03-11 | $26.06 | $260.04 | 6,300 | — | — |
| 2026-03-10 | $26.12 | $260.64 | 5,600 | — | — |
| 2026-03-09 | $26.10 | $260.44 | 7,800 | — | — |
| 2026-03-06 | $26.05 | $259.94 | 2,900 | — | — |
| 2026-03-05 | $26.10 | $260.44 | 3,300 | — | — |
| 2026-03-04 | $26.05 | $259.94 | 6,500 | — | — |
| 2026-03-03 | $25.96 | $259.04 | 8,800 | — | — |
| 2026-03-02 | $26.01 | $259.54 | 10,100 | — | — |
| 2026-02-27 | $26.01 | $259.54 | 67,200 | — | — |
| 2026-02-26 | $26.24 | $261.83 | 3,600 | — | — |
| 2026-02-25 | $26.20 | $261.43 | 14,400 | — | — |
| 2026-02-24 | $26.25 | $261.93 | 7,300 | — | — |
| 2026-02-23 | $26.26 | $262.03 | 7,100 | — | — |
| 2026-02-20 | $26.23 | $261.73 | 4,400 | — | — |
| 2026-02-19 | $26.20 | $261.43 | 5,400 | — | — |
| 2026-02-18 | $26.27 | $262.13 | 5,800 | — | — |
| 2026-02-17 | $26.19 | $261.34 | 28,000 | — | — |
| 2026-02-13 | $26.27 | $262.13 | 6,600 | — | — |
| 2026-02-12 | $26.26 | $262.03 | 9,900 | — | — |
| 2026-02-11 | $26.39 | $263.33 | 12,400 | — | — |
| 2026-02-10 | $26.35 | $262.93 | 15,500 | — | — |
| 2026-02-09 | $26.28 | $262.23 | 6,700 | — | — |
| 2026-02-06 | $26.24 | $261.83 | 3,900 | — | — |
| 2026-02-05 | $26.16 | $261.04 | 12,800 | — | — |
| 2026-02-04 | $26.25 | $261.93 | 13,200 | — | — |
| 2026-02-03 | $26.20 | $261.43 | 3,400 | — | — |
| 2026-02-02 | $26.21 | $261.53 | 9,700 | — | — |
| 2026-01-30 | $26.10 | $260.44 | 7,900 | — | — |
| 2026-01-29 | $26.12 | $260.64 | 5,400 | — | — |
| 2026-01-28 | $26.15 | $260.94 | 12,500 | — | — |
| 2026-01-27 | $26.19 | $261.34 | 6,400 | — | — |
| 2026-01-26 | $26.11 | $260.54 | 5,300 | — | — |
| 2026-01-23 | $26.06 | $260.04 | 7,900 | — | — |
| 2026-01-22 | $26.12 | $260.64 | 9,800 | — | — |
| 2026-01-21 | $26.17 | $261.14 | 6,000 | — | — |
| 2026-01-20 | $26.17 | $261.14 | 4,000 | — | — |
| 2026-01-16 | $26.03 | $259.74 | 5,500 | — | — |
| 2026-01-15 | $26.60 | $260.75 | 8,100 | — | — |
| 2026-01-14 | $26.59 | $260.65 | 11,000 | — | — |
| 2026-01-13 | $26.45 | $259.28 | 18,400 | — | — |
| 2026-01-12 | $26.46 | $259.37 | 5,900 | — | — |
| 2026-01-09 | $26.35 | $258.30 | 3,000 | — | — |
| 2026-01-08 | $26.36 | $258.39 | 3,100 | — | — |
| 2026-01-07 | $26.30 | $257.81 | 8,200 | — | — |
| 2026-01-06 | $26.30 | $257.81 | 6,400 | — | — |
| 2026-01-05 | $26.21 | $256.92 | 3,500 | — | — |
| 2026-01-02 | $26.27 | $257.51 | 4,400 | — | — |