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
- 1999-07-14 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 | — | — | — | $27.84 | 5,739 |
| 2026-09-03 | — | — | — | $27.92 | 6,439 |
| 2026-09-02 | — | — | — | $26.93 | 9,861 |
| 2026-09-01 | — | — | — | $27.16 | 10,702 |
| 2026-08-31 | — | — | — | $27.77 | 6,175 |
| 2026-08-28 | — | — | — | $27.77 | 7,472 |
| 2026-08-27 | $27.62 | $37.26 | 199,400 | $27.34 | 6,316 |
| 2026-08-26 | $27.63 | $37.28 | 173,500 | $27.95 | 7,818 |
| 2026-08-25 | $27.68 | $37.34 | 203,200 | $28.09 | 8,443 |
| 2026-08-24 | $28.11 | $37.92 | 247,100 | $28.49 | 7,872 |
| 2026-08-21 | $28.24 | $38.10 | 195,700 | $28.11 | 6,568 |
| 2026-08-20 | $27.83 | $37.55 | 251,000 | $27.48 | 9,106 |
| 2026-08-19 | $27.62 | $37.26 | 203,600 | $28.33 | 7,465 |
| 2026-08-18 | $28.45 | $38.38 | 157,400 | $28.68 | 5,623 |
| 2026-08-17 | $28.55 | $38.52 | 251,600 | $28.64 | 10,211 |
| 2026-08-14 | $28.80 | $38.86 | 177,300 | $28.79 | 7,533 |
| 2026-08-13 | $28.78 | $38.83 | 241,000 | $28.97 | 17,010 |
| 2026-08-12 | $28.76 | $38.80 | 260,800 | $28.50 | 13,547 |
| 2026-08-11 | $28.39 | $38.30 | 220,200 | $27.71 | 10,458 |
| 2026-08-10 | $27.64 | $37.29 | 264,100 | $27.75 | 11,472 |
| 2026-08-07 | $27.71 | $37.38 | 162,600 | $28.00 | 6,988 |
| 2026-08-06 | $27.86 | $37.59 | 222,600 | $28.39 | 13,630 |
| 2026-08-05 | $28.25 | $38.10 | 236,000 | $28.24 | 12,278 |
| 2026-08-04 | $28.36 | $38.25 | 284,900 | $28.13 | 15,300 |
| 2026-08-03 | $27.86 | $37.57 | 262,200 | $27.96 | 11,421 |
| 2026-07-31 | $27.75 | $37.43 | 235,600 | $27.72 | 14,976 |
| 2026-07-30 | $27.49 | $37.07 | 309,500 | $27.81 | 10,889 |
| 2026-07-29 | $27.89 | $37.61 | 284,800 | $28.46 | 17,966 |
| 2026-07-28 | $28.39 | $38.29 | 298,500 | $28.37 | 10,600 |
| 2026-07-27 | $28.15 | $37.96 | 294,400 | $28.50 | 16,056 |
| 2026-07-24 | $28.44 | $38.36 | 467,700 | $27.79 | 28,473 |
| 2026-07-23 | $27.60 | $37.22 | 751,500 | $24.06 | 45,238 |
| 2026-07-22 | $26.94 | $36.33 | 233,100 | $27.51 | 12,154 |
| 2026-07-21 | $27.26 | $36.76 | 280,500 | $27.17 | 13,841 |
| 2026-07-20 | $26.92 | $36.31 | 232,400 | $27.42 | 6,335 |
| 2026-07-17 | $27.39 | $36.94 | 286,700 | — | — |
| 2026-07-16 | $27.78 | $37.47 | 449,000 | — | — |
| 2026-07-15 | $27.20 | $36.68 | 181,900 | — | — |
| 2026-07-14 | $26.86 | $36.22 | 189,500 | — | — |
| 2026-07-13 | $26.89 | $36.27 | 342,000 | — | — |
| 2026-07-10 | $26.87 | $36.24 | 132,300 | — | — |
| 2026-07-09 | $26.83 | $36.18 | 203,900 | — | — |
| 2026-07-08 | $26.19 | $35.32 | 288,700 | — | — |
| 2026-07-07 | $26.72 | $36.04 | 306,200 | — | — |
| 2026-07-06 | $27.20 | $36.68 | 279,900 | — | — |
| 2026-07-02 | $27.59 | $37.21 | 219,800 | — | — |
| 2026-07-01 | $28.57 | $38.53 | 549,000 | — | — |
| 2026-06-30 | $28.39 | $38.29 | 214,700 | — | — |
| 2026-06-29 | $28.54 | $38.49 | 510,900 | — | — |
| 2026-06-26 | $29.13 | $39.29 | 1,259,300 | — | — |
| 2026-06-25 | $28.42 | $38.33 | 337,100 | — | — |
| 2026-06-24 | $28.26 | $38.11 | 342,200 | — | — |
| 2026-06-23 | $28.25 | $38.10 | 244,000 | — | — |
| 2026-06-22 | $27.82 | $37.52 | 258,200 | — | — |
| 2026-06-18 | $27.60 | $37.22 | 494,400 | — | — |
| 2026-06-17 | $27.24 | $36.74 | 548,400 | — | — |
| 2026-06-16 | $27.90 | $37.63 | 308,900 | — | — |
| 2026-06-15 | $27.83 | $37.53 | 178,200 | — | — |
| 2026-06-12 | $28.54 | $38.49 | 279,700 | — | — |
| 2026-06-11 | $28.26 | $38.11 | 182,300 | — | — |
| 2026-06-10 | $27.94 | $37.68 | 143,800 | — | — |
| 2026-06-09 | $27.65 | $37.29 | 272,000 | — | — |
| 2026-06-08 | $27.42 | $36.98 | 159,700 | — | — |
| 2026-06-05 | $27.27 | $36.78 | 281,100 | — | — |
| 2026-06-04 | $27.14 | $36.60 | 168,400 | — | — |
| 2026-06-03 | $25.85 | $34.86 | 189,600 | — | — |
| 2026-06-02 | $26.85 | $36.21 | 218,200 | — | — |
| 2026-06-01 | $26.66 | $35.96 | 224,500 | — | — |
| 2026-05-29 | $27.29 | $36.80 | 328,500 | — | — |
| 2026-05-28 | $27.13 | $36.59 | 147,900 | — | — |
| 2026-05-27 | $27.00 | $36.41 | 270,900 | — | — |
| 2026-05-26 | $26.99 | $36.40 | 257,500 | — | — |
| 2026-05-22 | $26.19 | $35.32 | 184,500 | — | — |
| 2026-05-21 | $26.08 | $35.17 | 210,500 | — | — |
| 2026-05-20 | $25.80 | $34.80 | 234,800 | — | — |
| 2026-05-19 | $25.04 | $33.77 | 171,900 | — | — |
| 2026-05-18 | $25.09 | $33.84 | 225,600 | — | — |
| 2026-05-15 | $24.47 | $33.00 | 228,100 | — | — |
| 2026-05-14 | $25.06 | $33.80 | 242,300 | — | — |
| 2026-05-13 | $24.97 | $33.68 | 316,500 | — | — |
| 2026-05-12 | $25.40 | $34.26 | 491,300 | — | — |
| 2026-05-11 | $25.64 | $34.58 | 237,400 | — | — |
| 2026-05-08 | $26.38 | $35.58 | 175,000 | — | — |
| 2026-05-07 | $26.21 | $35.35 | 169,800 | — | — |
| 2026-05-06 | $26.51 | $35.75 | 255,900 | — | — |
| 2026-05-05 | $26.21 | $35.35 | 167,300 | — | — |
| 2026-05-04 | $25.70 | $34.66 | 198,000 | — | — |
| 2026-05-01 | $26.13 | $35.23 | 172,900 | — | — |
| 2026-04-30 | $25.85 | $34.85 | 226,600 | — | — |
| 2026-04-29 | $25.80 | $34.78 | 246,500 | — | — |
| 2026-04-28 | $26.45 | $35.66 | 202,400 | — | — |
| 2026-04-27 | $26.32 | $35.48 | 416,300 | — | — |
| 2026-04-24 | $26.30 | $35.46 | 357,000 | — | — |
| 2026-04-23 | $26.15 | $35.25 | 480,400 | — | — |
| 2026-04-22 | $26.88 | $36.24 | 357,800 | — | — |
| 2026-04-21 | $27.46 | $37.02 | 290,400 | — | — |
| 2026-04-20 | $28.18 | $37.99 | 258,000 | — | — |
| 2026-04-17 | $27.95 | $37.68 | 269,800 | — | — |
| 2026-04-16 | $27.34 | $36.86 | 190,400 | — | — |
| 2026-04-15 | $27.31 | $36.82 | 504,800 | — | — |
| 2026-04-14 | $26.61 | $35.87 | 209,000 | — | — |
| 2026-04-13 | $26.59 | $35.85 | 298,600 | — | — |
| 2026-04-10 | $26.51 | $35.74 | 204,000 | — | — |
| 2026-04-09 | $27.01 | $36.41 | 477,200 | — | — |
| 2026-04-08 | $26.69 | $35.98 | 423,600 | — | — |
| 2026-04-07 | $25.96 | $35.00 | 533,100 | — | — |
| 2026-04-06 | $25.82 | $34.81 | 298,100 | — | — |
| 2026-04-02 | $25.56 | $34.46 | 146,600 | — | — |
| 2026-04-01 | $25.35 | $34.18 | 244,800 | — | — |
| 2026-03-31 | $24.87 | $33.53 | 243,400 | — | — |
| 2026-03-30 | $24.54 | $33.08 | 211,700 | — | — |
| 2026-03-27 | $24.51 | $33.04 | 235,900 | — | — |
| 2026-03-26 | $24.86 | $33.51 | 359,200 | — | — |
| 2026-03-25 | $25.02 | $33.73 | 198,400 | — | — |
| 2026-03-24 | $24.65 | $33.23 | 316,800 | — | — |
| 2026-03-23 | $24.43 | $32.94 | 493,700 | — | — |
| 2026-03-20 | $24.02 | $32.38 | 688,500 | — | — |
| 2026-03-19 | $24.33 | $32.80 | 322,800 | — | — |
| 2026-03-18 | $24.02 | $32.38 | 332,500 | — | — |
| 2026-03-17 | $24.47 | $32.99 | 233,800 | — | — |
| 2026-03-16 | $24.47 | $32.99 | 191,300 | — | — |
| 2026-03-13 | $24.26 | $32.71 | 285,200 | — | — |
| 2026-03-12 | $24.49 | $33.02 | 254,300 | — | — |
| 2026-03-11 | $24.46 | $32.98 | 305,400 | — | — |
| 2026-03-10 | $24.91 | $33.58 | 333,500 | — | — |
| 2026-03-09 | $24.98 | $33.68 | 425,900 | — | — |
| 2026-03-06 | $25.28 | $34.08 | 343,700 | — | — |
| 2026-03-05 | $25.51 | $34.39 | 221,000 | — | — |
| 2026-03-04 | $25.83 | $34.82 | 231,300 | — | — |
| 2026-03-03 | $25.39 | $34.23 | 262,700 | — | — |
| 2026-03-02 | $25.36 | $34.19 | 309,200 | — | — |
| 2026-02-27 | $25.45 | $34.31 | 469,700 | — | — |
| 2026-02-26 | $26.33 | $35.50 | 234,700 | — | — |
| 2026-02-25 | $26.45 | $35.66 | 245,200 | — | — |
| 2026-02-24 | $25.38 | $34.22 | 282,800 | — | — |
| 2026-02-23 | $25.02 | $33.73 | 415,000 | — | — |
| 2026-02-20 | $26.51 | $35.74 | 210,300 | — | — |
| 2026-02-19 | $26.45 | $35.66 | 266,500 | — | — |
| 2026-02-18 | $26.30 | $35.46 | 347,500 | — | — |
| 2026-02-17 | $26.41 | $35.60 | 270,300 | — | — |
| 2026-02-13 | $26.26 | $35.40 | 259,400 | — | — |
| 2026-02-12 | $26.10 | $35.19 | 267,100 | — | — |
| 2026-02-11 | $26.76 | $36.08 | 317,800 | — | — |
| 2026-02-10 | $26.79 | $36.12 | 249,500 | — | — |
| 2026-02-09 | $27.21 | $36.68 | 290,300 | — | — |
| 2026-02-06 | $27.58 | $37.18 | 345,000 | — | — |
| 2026-02-05 | $27.15 | $36.60 | 345,700 | — | — |
| 2026-02-04 | $27.43 | $36.98 | 408,500 | — | — |
| 2026-02-03 | $27.49 | $37.06 | 334,100 | — | — |
| 2026-02-02 | $27.27 | $36.76 | 468,400 | — | — |
| 2026-01-30 | $26.76 | $36.06 | 584,700 | — | — |
| 2026-01-29 | $26.54 | $35.77 | 508,600 | — | — |
| 2026-01-28 | $25.84 | $34.82 | 416,600 | — | — |
| 2026-01-27 | $26.12 | $35.20 | 453,100 | — | — |
| 2026-01-26 | $26.31 | $35.46 | 544,900 | — | — |
| 2026-01-23 | $26.89 | $36.24 | 766,500 | — | — |
| 2026-01-22 | $27.88 | $37.57 | 1,681,000 | — | — |
| 2026-01-21 | $24.03 | $32.38 | 644,200 | — | — |
| 2026-01-20 | $22.50 | $30.32 | 391,500 | — | — |
| 2026-01-16 | $22.84 | $30.78 | 329,100 | — | — |
| 2026-01-15 | $22.72 | $30.62 | 370,000 | — | — |
| 2026-01-14 | $21.88 | $29.49 | 164,100 | — | — |
| 2026-01-13 | $21.65 | $29.18 | 256,900 | — | — |
| 2026-01-12 | $21.69 | $29.23 | 197,500 | — | — |
| 2026-01-09 | $21.98 | $29.62 | 306,300 | — | — |
| 2026-01-08 | $21.95 | $29.58 | 379,100 | — | — |
| 2026-01-07 | $20.91 | $28.18 | 286,400 | — | — |
| 2026-01-06 | $21.38 | $28.81 | 248,200 | — | — |
| 2026-01-05 | $21.57 | $29.07 | 287,600 | — | — |
| 2026-01-02 | $20.85 | $28.10 | 333,500 | — | — |