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
- 2000-03-27 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 | — | — | — | $28.31 | 39,694 |
| 2026-09-03 | — | — | — | $28.45 | 23,160 |
| 2026-09-02 | — | — | — | $28.27 | 25,445 |
| 2026-09-01 | — | — | — | $28.55 | 24,124 |
| 2026-08-31 | — | — | — | $28.66 | 38,817 |
| 2026-08-28 | — | — | — | $29.13 | 18,849 |
| 2026-08-27 | $28.67 | $33.76 | 381,400 | $27.97 | 17,767 |
| 2026-08-26 | $28.65 | $33.74 | 577,400 | $28.96 | 29,179 |
| 2026-08-25 | $28.95 | $34.09 | 308,100 | $28.46 | 13,996 |
| 2026-08-24 | $28.36 | $33.40 | 501,800 | $28.19 | 18,895 |
| 2026-08-21 | $28.57 | $33.64 | 528,500 | $27.67 | 26,864 |
| 2026-08-20 | $27.56 | $32.46 | 626,500 | $27.83 | 32,876 |
| 2026-08-19 | $28.74 | $33.85 | 556,800 | $29.08 | 21,690 |
| 2026-08-18 | $28.45 | $33.50 | 573,800 | $28.16 | 34,687 |
| 2026-08-17 | $28.06 | $33.04 | 436,900 | $28.16 | 27,017 |
| 2026-08-14 | $28.42 | $33.47 | 381,700 | $28.62 | 16,814 |
| 2026-08-13 | $28.47 | $33.53 | 504,800 | $29.13 | 30,803 |
| 2026-08-12 | $28.66 | $33.75 | 537,700 | $28.13 | 22,802 |
| 2026-08-11 | $28.61 | $33.69 | 490,000 | $27.61 | 31,068 |
| 2026-08-10 | $27.99 | $32.96 | 578,600 | $27.76 | 40,802 |
| 2026-08-07 | $28.38 | $33.42 | 648,100 | $27.87 | 57,026 |
| 2026-08-06 | $28.12 | $33.11 | 695,000 | $29.32 | 56,401 |
| 2026-08-05 | $29.20 | $34.39 | 1,086,700 | $28.94 | 67,386 |
| 2026-08-04 | $28.53 | $33.60 | 863,300 | $27.20 | 33,394 |
| 2026-08-03 | $27.59 | $32.49 | 1,009,000 | $27.69 | 46,072 |
| 2026-07-31 | $27.19 | $32.02 | 424,800 | $27.18 | 19,188 |
| 2026-07-30 | $27.25 | $32.09 | 423,700 | $27.77 | 18,934 |
| 2026-07-29 | $28.22 | $33.23 | 517,200 | $27.65 | 28,206 |
| 2026-07-28 | $28.27 | $33.29 | 401,300 | $28.60 | 23,801 |
| 2026-07-27 | $27.81 | $32.75 | 618,100 | $27.90 | 35,515 |
| 2026-07-24 | $27.63 | $32.54 | 622,600 | $27.07 | 35,594 |
| 2026-07-23 | $26.69 | $31.43 | 813,700 | $27.15 | 47,264 |
| 2026-07-22 | $27.65 | $32.56 | 463,200 | $28.09 | 25,624 |
| 2026-07-21 | $27.80 | $32.74 | 601,500 | $28.73 | 28,345 |
| 2026-07-20 | $28.59 | $33.67 | 1,040,500 | $29.50 | 29,711 |
| 2026-07-17 | $29.66 | $34.93 | 681,600 | — | — |
| 2026-07-16 | $29.18 | $34.36 | 1,214,500 | — | — |
| 2026-07-15 | $27.85 | $32.80 | 666,800 | — | — |
| 2026-07-14 | $27.45 | $32.33 | 457,500 | — | — |
| 2026-07-13 | $27.23 | $32.07 | 744,100 | — | — |
| 2026-07-10 | $26.48 | $31.18 | 896,400 | — | — |
| 2026-07-09 | $25.97 | $30.58 | 701,900 | — | — |
| 2026-07-08 | $26.00 | $30.62 | 624,600 | — | — |
| 2026-07-07 | $26.61 | $31.34 | 580,800 | — | — |
| 2026-07-06 | $26.67 | $31.41 | 680,100 | — | — |
| 2026-07-02 | $27.21 | $32.04 | 798,600 | — | — |
| 2026-07-01 | $27.51 | $32.40 | 987,900 | — | — |
| 2026-06-30 | $26.86 | $31.63 | 936,500 | — | — |
| 2026-06-29 | $27.78 | $32.71 | 1,094,800 | — | — |
| 2026-06-26 | $27.72 | $32.64 | 2,138,200 | — | — |
| 2026-06-25 | $25.49 | $30.02 | 1,221,400 | — | — |
| 2026-06-24 | $26.58 | $31.30 | 1,512,900 | — | — |
| 2026-06-23 | $26.22 | $30.88 | 3,082,900 | — | — |
| 2026-06-22 | $22.72 | $26.76 | 1,899,100 | — | — |
| 2026-06-18 | $23.11 | $27.22 | 1,849,300 | — | — |
| 2026-06-17 | $22.56 | $26.57 | 791,100 | — | — |
| 2026-06-16 | $22.65 | $26.67 | 1,031,100 | — | — |
| 2026-06-15 | $22.99 | $27.07 | 856,100 | — | — |
| 2026-06-12 | $22.94 | $27.01 | 870,400 | — | — |
| 2026-06-11 | $21.65 | $25.50 | 800,900 | — | — |
| 2026-06-10 | $21.59 | $25.43 | 839,300 | — | — |
| 2026-06-09 | $20.73 | $24.24 | 751,500 | — | — |
| 2026-06-08 | $20.28 | $23.71 | 854,000 | — | — |
| 2026-06-05 | $19.87 | $23.23 | 731,500 | — | — |
| 2026-06-04 | $19.76 | $23.10 | 797,800 | — | — |
| 2026-06-03 | $18.53 | $21.66 | 1,114,200 | — | — |
| 2026-06-02 | $18.66 | $21.82 | 910,300 | — | — |
| 2026-06-01 | $17.81 | $20.82 | 931,300 | — | — |
| 2026-05-29 | $17.52 | $20.48 | 859,600 | — | — |
| 2026-05-28 | $17.44 | $20.39 | 503,700 | — | — |
| 2026-05-27 | $17.79 | $20.80 | 731,500 | — | — |
| 2026-05-26 | $17.52 | $20.48 | 517,000 | — | — |
| 2026-05-22 | $17.66 | $20.65 | 558,900 | — | — |
| 2026-05-21 | $17.38 | $20.32 | 938,100 | — | — |
| 2026-05-20 | $16.94 | $19.80 | 1,021,800 | — | — |
| 2026-05-19 | $16.00 | $18.71 | 880,000 | — | — |
| 2026-05-18 | $16.14 | $18.87 | 1,153,400 | — | — |
| 2026-05-15 | $15.93 | $18.62 | 1,697,000 | — | — |
| 2026-05-14 | $16.68 | $19.50 | 1,653,800 | — | — |
| 2026-05-13 | $18.22 | $21.30 | 1,037,900 | — | — |
| 2026-05-12 | $19.27 | $22.53 | 1,067,500 | — | — |
| 2026-05-11 | $19.67 | $23.00 | 1,147,600 | — | — |
| 2026-05-08 | $21.25 | $24.84 | 920,400 | — | — |
| 2026-05-07 | $21.65 | $25.31 | 1,018,000 | — | — |
| 2026-05-06 | $22.39 | $26.18 | 1,375,200 | — | — |
| 2026-05-05 | $22.83 | $26.69 | 722,500 | — | — |
| 2026-05-04 | $21.56 | $25.21 | 721,800 | — | — |
| 2026-05-01 | $22.56 | $26.38 | 587,800 | — | — |
| 2026-04-30 | $22.55 | $26.36 | 599,700 | — | — |
| 2026-04-29 | $21.75 | $25.43 | 806,500 | — | — |
| 2026-04-28 | $22.79 | $26.64 | 745,100 | — | — |
| 2026-04-27 | $23.09 | $26.99 | 485,800 | — | — |
| 2026-04-24 | $23.41 | $27.37 | 593,500 | — | — |
| 2026-04-23 | $23.75 | $27.77 | 349,000 | — | — |
| 2026-04-22 | $22.95 | $26.83 | 445,700 | — | — |
| 2026-04-21 | $23.09 | $26.99 | 379,700 | — | — |
| 2026-04-20 | $23.57 | $27.56 | 369,900 | — | — |
| 2026-04-17 | $23.40 | $27.36 | 541,700 | — | — |
| 2026-04-16 | $22.38 | $26.16 | 288,400 | — | — |
| 2026-04-15 | $22.26 | $26.02 | 319,000 | — | — |
| 2026-04-14 | $22.44 | $26.23 | 416,600 | — | — |
| 2026-04-13 | $22.20 | $25.95 | 511,500 | — | — |
| 2026-04-10 | $21.89 | $25.59 | 434,500 | — | — |
| 2026-04-09 | $22.34 | $26.12 | 654,200 | — | — |
| 2026-04-08 | $21.56 | $25.21 | 825,000 | — | — |
| 2026-04-07 | $20.72 | $24.22 | 522,800 | — | — |
| 2026-04-06 | $21.30 | $24.90 | 579,300 | — | — |
| 2026-04-02 | $20.98 | $24.53 | 622,300 | — | — |
| 2026-04-01 | $21.31 | $24.91 | 599,500 | — | — |
| 2026-03-31 | $21.34 | $24.95 | 913,600 | — | — |
| 2026-03-30 | $21.43 | $25.05 | 1,007,600 | — | — |
| 2026-03-27 | $21.02 | $24.57 | 1,112,700 | — | — |
| 2026-03-26 | $21.08 | $24.64 | 779,200 | — | — |
| 2026-03-25 | $20.07 | $23.46 | 707,400 | — | — |
| 2026-03-24 | $19.61 | $22.93 | 1,051,900 | — | — |
| 2026-03-23 | $19.51 | $22.81 | 791,500 | — | — |
| 2026-03-20 | $19.43 | $22.72 | 1,589,500 | — | — |
| 2026-03-19 | $19.67 | $23.00 | 633,000 | — | — |
| 2026-03-18 | $19.87 | $23.23 | 716,000 | — | — |
| 2026-03-17 | $20.54 | $24.01 | 657,200 | — | — |
| 2026-03-16 | $20.24 | $23.66 | 659,300 | — | — |
| 2026-03-13 | $19.76 | $23.10 | 715,300 | — | — |
| 2026-03-12 | $18.63 | $21.78 | 1,101,800 | — | — |
| 2026-03-11 | $19.92 | $23.29 | 891,700 | — | — |
| 2026-03-10 | $20.62 | $24.11 | 749,600 | — | — |
| 2026-03-09 | $21.00 | $24.55 | 697,300 | — | — |
| 2026-03-06 | $21.13 | $24.70 | 766,300 | — | — |
| 2026-03-05 | $21.10 | $24.49 | 1,162,800 | — | — |
| 2026-03-04 | $21.42 | $24.86 | 727,900 | — | — |
| 2026-03-03 | $21.40 | $24.84 | 816,000 | — | — |
| 2026-03-02 | $22.23 | $25.80 | 818,800 | — | — |
| 2026-02-27 | $22.74 | $26.40 | 736,400 | — | — |
| 2026-02-26 | $22.80 | $26.47 | 572,600 | — | — |
| 2026-02-25 | $22.40 | $26.00 | 754,400 | — | — |
| 2026-02-24 | $22.57 | $26.20 | 702,700 | — | — |
| 2026-02-23 | $22.35 | $25.94 | 709,200 | — | — |
| 2026-02-20 | $22.72 | $26.37 | 695,000 | — | — |
| 2026-02-19 | $22.17 | $25.73 | 876,400 | — | — |
| 2026-02-18 | $22.10 | $25.65 | 1,154,400 | — | — |
| 2026-02-17 | $22.09 | $25.64 | 978,800 | — | — |
| 2026-02-13 | $21.89 | $25.41 | 771,200 | — | — |
| 2026-02-12 | $21.35 | $24.78 | 865,800 | — | — |
| 2026-02-11 | $21.01 | $24.39 | 818,000 | — | — |
| 2026-02-10 | $20.50 | $23.80 | 1,233,800 | — | — |
| 2026-02-09 | $19.79 | $22.97 | 1,959,200 | — | — |
| 2026-02-06 | $20.75 | $24.09 | 719,200 | — | — |
| 2026-02-05 | $20.47 | $23.76 | 556,200 | — | — |
| 2026-02-04 | $20.42 | $23.70 | 673,800 | — | — |
| 2026-02-03 | $19.78 | $22.96 | 585,400 | — | — |
| 2026-02-02 | $19.56 | $22.71 | 707,900 | — | — |
| 2026-01-30 | $19.46 | $22.59 | 669,200 | — | — |
| 2026-01-29 | $18.89 | $21.93 | 486,200 | — | — |
| 2026-01-28 | $18.79 | $21.81 | 484,700 | — | — |
| 2026-01-27 | $19.23 | $22.32 | 417,600 | — | — |
| 2026-01-26 | $19.25 | $22.35 | 759,200 | — | — |
| 2026-01-23 | $19.56 | $22.71 | 480,100 | — | — |
| 2026-01-22 | $19.36 | $22.47 | 504,100 | — | — |
| 2026-01-21 | $19.14 | $22.22 | 819,500 | — | — |
| 2026-01-20 | $19.29 | $22.39 | 762,400 | — | — |
| 2026-01-16 | $18.67 | $21.67 | 474,400 | — | — |
| 2026-01-15 | $18.99 | $22.04 | 456,700 | — | — |
| 2026-01-14 | $18.78 | $21.80 | 553,900 | — | — |
| 2026-01-13 | $18.44 | $21.41 | 513,500 | — | — |
| 2026-01-12 | $18.23 | $21.16 | 554,200 | — | — |
| 2026-01-09 | $18.20 | $21.13 | 540,100 | — | — |
| 2026-01-08 | $17.69 | $20.53 | 640,500 | — | — |
| 2026-01-07 | $16.89 | $19.61 | 770,400 | — | — |
| 2026-01-06 | $17.16 | $19.92 | 477,300 | — | — |
| 2026-01-05 | $16.81 | $19.51 | 707,800 | — | — |
| 2026-01-02 | $16.86 | $19.57 | 667,900 | — | — |