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
- 2013-04-12 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 | — | — | — | $30.08 | 17,095 |
| 2026-09-03 | — | — | — | $30.54 | 17,105 |
| 2026-09-02 | — | — | — | $29.42 | 17,411 |
| 2026-09-01 | — | — | — | $30.11 | 16,899 |
| 2026-08-31 | — | — | — | $29.68 | 21,193 |
| 2026-08-28 | — | — | — | $29.84 | 23,427 |
| 2026-08-27 | $29.47 | $33.92 | 242,000 | $30.04 | 16,272 |
| 2026-08-26 | $29.76 | $34.26 | 307,900 | $29.99 | 12,108 |
| 2026-08-25 | $29.92 | $34.44 | 290,900 | $29.50 | 13,303 |
| 2026-08-24 | $29.56 | $34.03 | 480,100 | $30.00 | 22,289 |
| 2026-08-21 | $29.89 | $34.41 | 402,200 | $29.61 | 13,833 |
| 2026-08-20 | $29.73 | $34.22 | 219,100 | $29.82 | 10,629 |
| 2026-08-19 | $29.74 | $34.23 | 328,700 | $29.92 | 8,870 |
| 2026-08-18 | $29.59 | $34.06 | 242,000 | $30.65 | 10,486 |
| 2026-08-17 | $30.39 | $34.98 | 600,900 | $31.19 | 24,929 |
| 2026-08-14 | $31.57 | $36.34 | 475,000 | $31.47 | 18,873 |
| 2026-08-13 | $31.98 | $36.81 | 461,800 | $30.52 | 14,418 |
| 2026-08-12 | $30.41 | $35.00 | 588,600 | $29.68 | 24,256 |
| 2026-08-11 | $29.51 | $33.97 | 252,600 | $29.58 | 11,984 |
| 2026-08-10 | $29.64 | $34.12 | 322,900 | $29.25 | 17,764 |
| 2026-08-07 | $29.85 | $34.36 | 334,900 | $31.01 | 17,157 |
| 2026-08-06 | $30.94 | $35.61 | 271,300 | $31.27 | 21,049 |
| 2026-08-05 | $31.31 | $36.04 | 707,400 | $34.45 | 47,898 |
| 2026-08-04 | $32.55 | $37.47 | 616,000 | $31.01 | 30,586 |
| 2026-08-03 | $31.11 | $35.81 | 387,000 | $30.79 | 17,520 |
| 2026-07-31 | $30.44 | $34.98 | 484,400 | $31.47 | 31,724 |
| 2026-07-30 | $31.60 | $36.31 | 461,300 | $31.64 | 22,279 |
| 2026-07-29 | $31.90 | $36.66 | 443,000 | $31.39 | 33,485 |
| 2026-07-28 | $31.51 | $36.21 | 344,900 | $31.13 | 14,648 |
| 2026-07-27 | $30.48 | $35.03 | 289,500 | $30.08 | 13,571 |
| 2026-07-24 | $29.73 | $34.17 | 206,600 | $29.15 | 7,205 |
| 2026-07-23 | $29.08 | $33.42 | 344,600 | $28.97 | 16,201 |
| 2026-07-22 | $29.29 | $33.66 | 286,800 | $30.14 | 22,567 |
| 2026-07-21 | $30.02 | $34.50 | 382,200 | $30.58 | 19,410 |
| 2026-07-20 | $30.68 | $35.26 | 564,600 | $30.24 | 37,158 |
| 2026-07-17 | $30.27 | $34.79 | 345,900 | — | — |
| 2026-07-16 | $30.79 | $35.38 | 376,200 | — | — |
| 2026-07-15 | $30.19 | $34.69 | 500,000 | — | — |
| 2026-07-14 | $29.07 | $33.41 | 339,000 | — | — |
| 2026-07-13 | $29.61 | $34.03 | 485,200 | — | — |
| 2026-07-10 | $29.25 | $33.61 | 294,500 | — | — |
| 2026-07-09 | $28.87 | $33.18 | 610,100 | — | — |
| 2026-07-08 | $27.89 | $32.05 | 430,200 | — | — |
| 2026-07-07 | $28.60 | $32.87 | 481,100 | — | — |
| 2026-07-06 | $28.80 | $33.10 | 464,900 | — | — |
| 2026-07-02 | $29.63 | $34.05 | 425,800 | — | — |
| 2026-07-01 | $29.05 | $33.38 | 434,700 | — | — |
| 2026-06-30 | $27.78 | $31.92 | 501,200 | — | — |
| 2026-06-29 | $27.59 | $31.71 | 783,800 | — | — |
| 2026-06-26 | $27.37 | $31.45 | 1,382,300 | — | — |
| 2026-06-25 | $26.28 | $30.20 | 338,800 | — | — |
| 2026-06-24 | $26.45 | $30.40 | 481,400 | — | — |
| 2026-06-23 | $25.49 | $29.29 | 378,600 | — | — |
| 2026-06-22 | $25.20 | $28.96 | 577,200 | — | — |
| 2026-06-18 | $25.72 | $29.56 | 1,551,900 | — | — |
| 2026-06-17 | $26.81 | $30.81 | 1,117,100 | — | — |
| 2026-06-16 | $27.22 | $31.28 | 840,300 | — | — |
| 2026-06-15 | $27.35 | $31.43 | 1,002,800 | — | — |
| 2026-06-12 | $26.28 | $30.20 | 925,300 | — | — |
| 2026-06-11 | $25.40 | $29.19 | 951,600 | — | — |
| 2026-06-10 | $23.94 | $27.51 | 765,200 | — | — |
| 2026-06-09 | $23.28 | $26.75 | 661,000 | — | — |
| 2026-06-08 | $22.60 | $25.97 | 725,700 | — | — |
| 2026-06-05 | $22.34 | $25.67 | 505,100 | — | — |
| 2026-06-04 | $22.74 | $26.13 | 1,162,200 | — | — |
| 2026-06-03 | $22.57 | $25.94 | 839,800 | — | — |
| 2026-06-02 | $24.38 | $28.02 | 612,500 | — | — |
| 2026-06-01 | $25.11 | $28.86 | 655,300 | — | — |
| 2026-05-29 | $24.47 | $28.12 | 538,100 | — | — |
| 2026-05-28 | $24.38 | $28.02 | 646,700 | — | — |
| 2026-05-27 | $23.88 | $27.44 | 952,500 | — | — |
| 2026-05-26 | $23.89 | $27.45 | 756,300 | — | — |
| 2026-05-22 | $24.76 | $28.45 | 489,200 | — | — |
| 2026-05-21 | $24.65 | $28.33 | 469,200 | — | — |
| 2026-05-20 | $24.61 | $28.28 | 467,300 | — | — |
| 2026-05-19 | $24.30 | $27.93 | 588,200 | — | — |
| 2026-05-18 | $24.27 | $27.89 | 741,500 | — | — |
| 2026-05-15 | $23.63 | $27.16 | 512,300 | — | — |
| 2026-05-14 | $23.39 | $26.88 | 624,300 | — | — |
| 2026-05-13 | $23.55 | $27.06 | 786,800 | — | — |
| 2026-05-12 | $23.97 | $27.55 | 858,100 | — | — |
| 2026-05-11 | $23.02 | $26.45 | 710,600 | — | — |
| 2026-05-08 | $24.01 | $27.53 | 2,051,000 | — | — |
| 2026-05-07 | $23.36 | $26.79 | 2,218,200 | — | — |
| 2026-05-06 | $28.16 | $32.29 | 321,800 | — | — |
| 2026-05-05 | $28.38 | $32.55 | 333,400 | — | — |
| 2026-05-04 | $29.43 | $33.75 | 375,100 | — | — |
| 2026-05-01 | $29.20 | $33.49 | 215,100 | — | — |
| 2026-04-30 | $29.53 | $33.86 | 329,400 | — | — |
| 2026-04-29 | $29.77 | $34.14 | 274,000 | — | — |
| 2026-04-28 | $30.01 | $34.42 | 201,900 | — | — |
| 2026-04-27 | $29.94 | $34.33 | 264,600 | — | — |
| 2026-04-24 | $29.51 | $33.84 | 189,300 | — | — |
| 2026-04-23 | $29.38 | $33.69 | 241,600 | — | — |
| 2026-04-22 | $30.45 | $34.92 | 221,700 | — | — |
| 2026-04-21 | $30.70 | $35.21 | 272,200 | — | — |
| 2026-04-20 | $30.98 | $35.53 | 218,500 | — | — |
| 2026-04-17 | $30.68 | $35.18 | 346,500 | — | — |
| 2026-04-16 | $30.42 | $34.89 | 249,400 | — | — |
| 2026-04-15 | $30.27 | $34.71 | 397,500 | — | — |
| 2026-04-14 | $29.22 | $33.51 | 257,500 | — | — |
| 2026-04-13 | $28.97 | $33.22 | 311,900 | — | — |
| 2026-04-10 | $27.87 | $31.96 | 228,400 | — | — |
| 2026-04-09 | $28.46 | $32.64 | 274,100 | — | — |
| 2026-04-08 | $28.48 | $32.66 | 488,600 | — | — |
| 2026-04-07 | $27.92 | $32.02 | 277,700 | — | — |
| 2026-04-06 | $28.14 | $32.27 | 317,900 | — | — |
| 2026-04-02 | $28.07 | $32.19 | 270,800 | — | — |
| 2026-04-01 | $27.81 | $31.89 | 253,400 | — | — |
| 2026-03-31 | $28.22 | $32.36 | 605,200 | — | — |
| 2026-03-30 | $27.92 | $32.02 | 375,200 | — | — |
| 2026-03-27 | $27.28 | $31.28 | 397,400 | — | — |
| 2026-03-26 | $28.30 | $32.45 | 262,800 | — | — |
| 2026-03-25 | $27.88 | $31.97 | 324,900 | — | — |
| 2026-03-24 | $28.22 | $32.36 | 292,400 | — | — |
| 2026-03-23 | $28.89 | $33.13 | 644,300 | — | — |
| 2026-03-20 | $27.86 | $31.95 | 1,018,400 | — | — |
| 2026-03-19 | $28.31 | $32.47 | 296,000 | — | — |
| 2026-03-18 | $28.66 | $32.87 | 461,900 | — | — |
| 2026-03-17 | $29.64 | $33.99 | 425,000 | — | — |
| 2026-03-16 | $29.48 | $33.81 | 633,800 | — | — |
| 2026-03-13 | $29.34 | $33.65 | 644,500 | — | — |
| 2026-03-12 | $29.03 | $33.29 | 762,800 | — | — |
| 2026-03-11 | $28.55 | $32.74 | 468,300 | — | — |
| 2026-03-10 | $27.85 | $31.94 | 330,400 | — | — |
| 2026-03-09 | $28.38 | $32.55 | 423,600 | — | — |
| 2026-03-06 | $28.54 | $32.73 | 472,200 | — | — |
| 2026-03-05 | $28.70 | $32.91 | 837,400 | — | — |
| 2026-03-04 | $29.36 | $33.67 | 604,800 | — | — |
| 2026-03-03 | $28.83 | $33.06 | 500,200 | — | — |
| 2026-03-02 | $28.35 | $32.51 | 711,500 | — | — |
| 2026-02-27 | $28.31 | $32.41 | 1,072,500 | — | — |
| 2026-02-26 | $25.77 | $29.50 | 840,700 | — | — |
| 2026-02-25 | $25.30 | $28.96 | 984,100 | — | — |
| 2026-02-24 | $25.19 | $28.84 | 521,800 | — | — |
| 2026-02-23 | $25.78 | $29.51 | 560,900 | — | — |
| 2026-02-20 | $27.54 | $31.53 | 552,000 | — | — |
| 2026-02-19 | $27.10 | $31.02 | 299,800 | — | — |
| 2026-02-18 | $26.96 | $30.86 | 233,800 | — | — |
| 2026-02-17 | $26.50 | $30.34 | 381,000 | — | — |
| 2026-02-13 | $26.36 | $30.18 | 525,700 | — | — |
| 2026-02-12 | $26.26 | $30.06 | 541,700 | — | — |
| 2026-02-11 | $26.24 | $30.04 | 467,100 | — | — |
| 2026-02-10 | $26.86 | $30.75 | 287,000 | — | — |
| 2026-02-09 | $26.95 | $30.85 | 647,300 | — | — |
| 2026-02-06 | $27.02 | $30.93 | 610,300 | — | — |
| 2026-02-05 | $27.37 | $31.33 | 547,700 | — | — |
| 2026-02-04 | $28.15 | $32.22 | 769,600 | — | — |
| 2026-02-03 | $28.49 | $32.61 | 417,400 | — | — |
| 2026-02-02 | $30.21 | $34.58 | 608,100 | — | — |
| 2026-01-30 | $30.01 | $34.35 | 1,040,500 | — | — |
| 2026-01-29 | $29.25 | $33.48 | 365,900 | — | — |
| 2026-01-28 | $28.73 | $32.89 | 290,700 | — | — |
| 2026-01-27 | $29.16 | $33.38 | 275,900 | — | — |
| 2026-01-26 | $29.56 | $33.84 | 255,600 | — | — |
| 2026-01-23 | $29.79 | $34.10 | 194,800 | — | — |
| 2026-01-22 | $30.12 | $34.48 | 390,500 | — | — |
| 2026-01-21 | $29.42 | $33.68 | 525,100 | — | — |
| 2026-01-20 | $29.05 | $33.26 | 447,300 | — | — |
| 2026-01-16 | $29.58 | $33.86 | 393,500 | — | — |
| 2026-01-15 | $30.12 | $34.48 | 438,800 | — | — |
| 2026-01-14 | $29.86 | $34.18 | 266,200 | — | — |
| 2026-01-13 | $29.42 | $33.68 | 242,000 | — | — |
| 2026-01-12 | $30.38 | $34.78 | 282,300 | — | — |
| 2026-01-09 | $30.17 | $34.54 | 237,400 | — | — |
| 2026-01-08 | $30.29 | $34.67 | 285,600 | — | — |
| 2026-01-07 | $29.53 | $33.80 | 219,400 | — | — |
| 2026-01-06 | $29.85 | $34.17 | 315,400 | — | — |
| 2026-01-05 | $29.71 | $34.01 | 780,800 | — | — |
| 2026-01-02 | $28.68 | $32.83 | 360,900 | — | — |