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
- 2007-12-13 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 | — | — | — | $27.99 | 6,175 |
| 2026-09-03 | — | — | — | $27.99 | 5,840 |
| 2026-09-02 | — | — | — | $27.67 | 4,702 |
| 2026-09-01 | — | — | — | $27.99 | 2,236 |
| 2026-08-31 | — | — | — | $28.33 | 3,274 |
| 2026-08-28 | — | — | — | $29.04 | 4,658 |
| 2026-08-27 | $28.62 | $28.62 | 124,700 | $28.99 | 4,628 |
| 2026-08-26 | $28.98 | $28.98 | 129,500 | $28.97 | 6,688 |
| 2026-08-25 | $28.95 | $28.95 | 139,900 | $29.17 | 5,695 |
| 2026-08-24 | $28.90 | $28.90 | 94,400 | $29.21 | 3,972 |
| 2026-08-21 | $29.17 | $29.17 | 106,600 | $29.17 | 4,423 |
| 2026-08-20 | $28.88 | $28.88 | 121,000 | $29.20 | 8,672 |
| 2026-08-19 | $29.41 | $29.41 | 81,600 | $28.96 | 1,636 |
| 2026-08-18 | $28.65 | $28.65 | 70,200 | $29.29 | 1,462 |
| 2026-08-17 | $29.16 | $29.16 | 67,100 | $29.04 | 1,776 |
| 2026-08-14 | $29.44 | $29.44 | 79,000 | $29.53 | 2,281 |
| 2026-08-13 | $29.50 | $29.50 | 100,200 | $29.27 | 5,384 |
| 2026-08-12 | $29.19 | $29.19 | 119,200 | $29.34 | 5,640 |
| 2026-08-11 | $29.08 | $29.08 | 100,300 | $28.94 | 3,247 |
| 2026-08-10 | $28.53 | $28.53 | 108,300 | $29.25 | 5,175 |
| 2026-08-07 | $29.64 | $29.64 | 95,500 | $29.53 | 2,649 |
| 2026-08-06 | $29.21 | $29.21 | 95,500 | $29.39 | 3,292 |
| 2026-08-05 | $29.58 | $29.58 | 87,600 | $29.18 | 5,425 |
| 2026-08-04 | $29.35 | $29.35 | 140,100 | $28.80 | 4,353 |
| 2026-08-03 | $28.90 | $28.90 | 152,200 | $29.15 | 8,457 |
| 2026-07-31 | $28.15 | $28.15 | 131,600 | $28.15 | 8,105 |
| 2026-07-30 | $28.77 | $28.77 | 85,700 | $28.92 | 1,674 |
| 2026-07-29 | $28.97 | $28.97 | 133,700 | $29.11 | 5,780 |
| 2026-07-28 | $29.34 | $29.34 | 109,200 | $28.86 | 3,091 |
| 2026-07-27 | $28.89 | $28.89 | 118,600 | $28.65 | 6,408 |
| 2026-07-24 | $28.32 | $28.32 | 125,700 | $27.72 | 4,483 |
| 2026-07-23 | $27.91 | $27.91 | 231,300 | $27.00 | 15,536 |
| 2026-07-22 | $27.40 | $27.40 | 181,700 | $27.06 | 7,144 |
| 2026-07-21 | $27.02 | $27.02 | 362,800 | $27.62 | 24,168 |
| 2026-07-20 | $28.20 | $28.20 | 181,200 | $29.41 | 11,040 |
| 2026-07-17 | $29.90 | $29.90 | 75,900 | — | — |
| 2026-07-16 | $30.92 | $30.92 | 96,400 | — | — |
| 2026-07-15 | $30.44 | $30.44 | 116,900 | — | — |
| 2026-07-14 | $30.34 | $30.34 | 72,900 | — | — |
| 2026-07-13 | $30.11 | $30.11 | 141,500 | — | — |
| 2026-07-10 | $30.51 | $30.51 | 150,600 | — | — |
| 2026-07-09 | $30.26 | $30.26 | 134,800 | — | — |
| 2026-07-08 | $29.86 | $29.86 | 237,700 | — | — |
| 2026-07-07 | $30.22 | $30.22 | 201,800 | — | — |
| 2026-07-06 | $30.40 | $30.40 | 109,600 | — | — |
| 2026-07-02 | $30.80 | $30.80 | 154,800 | — | — |
| 2026-07-01 | $31.21 | $31.21 | 120,900 | — | — |
| 2026-06-30 | $31.65 | $31.65 | 126,400 | — | — |
| 2026-06-29 | $31.98 | $31.98 | 131,900 | — | — |
| 2026-06-26 | $31.94 | $31.94 | 401,000 | — | — |
| 2026-06-25 | $31.25 | $31.25 | 118,100 | — | — |
| 2026-06-24 | $30.93 | $30.93 | 226,800 | — | — |
| 2026-06-23 | $29.38 | $29.38 | 112,900 | — | — |
| 2026-06-22 | $29.02 | $29.02 | 99,800 | — | — |
| 2026-06-18 | $29.31 | $29.31 | 188,500 | — | — |
| 2026-06-17 | $28.42 | $28.42 | 130,700 | — | — |
| 2026-06-16 | $29.02 | $29.02 | 89,500 | — | — |
| 2026-06-15 | $28.50 | $28.50 | 96,900 | — | — |
| 2026-06-12 | $29.20 | $29.20 | 162,400 | — | — |
| 2026-06-11 | $28.79 | $28.79 | 101,000 | — | — |
| 2026-06-10 | $28.32 | $28.32 | 146,900 | — | — |
| 2026-06-09 | $29.03 | $29.03 | 166,700 | — | — |
| 2026-06-08 | $28.20 | $28.20 | 132,800 | — | — |
| 2026-06-05 | $28.18 | $28.18 | 145,900 | — | — |
| 2026-06-04 | $28.48 | $28.48 | 157,400 | — | — |
| 2026-06-03 | $27.53 | $27.53 | 171,400 | — | — |
| 2026-06-02 | $27.62 | $27.62 | 172,600 | — | — |
| 2026-06-01 | $27.70 | $27.70 | 135,300 | — | — |
| 2026-05-29 | $27.47 | $27.47 | 227,100 | — | — |
| 2026-05-28 | $27.42 | $27.42 | 158,500 | — | — |
| 2026-05-27 | $27.30 | $27.30 | 181,100 | — | — |
| 2026-05-26 | $26.36 | $26.36 | 157,400 | — | — |
| 2026-05-22 | $25.92 | $25.92 | 99,100 | — | — |
| 2026-05-21 | $26.20 | $26.20 | 171,900 | — | — |
| 2026-05-20 | $26.03 | $26.03 | 198,500 | — | — |
| 2026-05-19 | $25.20 | $25.20 | 149,200 | — | — |
| 2026-05-18 | $25.66 | $25.66 | 149,200 | — | — |
| 2026-05-15 | $25.52 | $25.52 | 164,300 | — | — |
| 2026-05-14 | $26.45 | $26.45 | 101,800 | — | — |
| 2026-05-13 | $26.55 | $26.55 | 185,900 | — | — |
| 2026-05-12 | $26.51 | $26.51 | 96,600 | — | — |
| 2026-05-11 | $27.07 | $27.07 | 121,200 | — | — |
| 2026-05-08 | $27.49 | $27.49 | 77,600 | — | — |
| 2026-05-07 | $27.26 | $27.26 | 139,400 | — | — |
| 2026-05-06 | $27.12 | $27.12 | 125,500 | — | — |
| 2026-05-05 | $26.68 | $26.68 | 141,800 | — | — |
| 2026-05-04 | $26.23 | $26.23 | 141,900 | — | — |
| 2026-05-01 | $27.50 | $27.50 | 173,900 | — | — |
| 2026-04-30 | $28.26 | $28.26 | 150,600 | — | — |
| 2026-04-29 | $27.55 | $27.55 | 167,700 | — | — |
| 2026-04-28 | $28.09 | $28.09 | 107,900 | — | — |
| 2026-04-27 | $28.36 | $28.36 | 129,400 | — | — |
| 2026-04-24 | $28.12 | $28.12 | 244,800 | — | — |
| 2026-04-23 | $27.95 | $27.95 | 134,400 | — | — |
| 2026-04-22 | $27.33 | $27.33 | 166,200 | — | — |
| 2026-04-21 | $26.74 | $26.74 | 126,800 | — | — |
| 2026-04-20 | $26.46 | $26.46 | 119,900 | — | — |
| 2026-04-17 | $26.63 | $26.63 | 114,600 | — | — |
| 2026-04-16 | $25.95 | $25.95 | 178,000 | — | — |
| 2026-04-15 | $26.37 | $26.37 | 143,000 | — | — |
| 2026-04-14 | $26.58 | $26.58 | 133,400 | — | — |
| 2026-04-13 | $26.15 | $26.15 | 130,900 | — | — |
| 2026-04-10 | $25.98 | $25.98 | 95,800 | — | — |
| 2026-04-09 | $26.26 | $26.26 | 120,700 | — | — |
| 2026-04-08 | $25.81 | $25.81 | 177,900 | — | — |
| 2026-04-07 | $24.73 | $24.73 | 174,900 | — | — |
| 2026-04-06 | $25.10 | $25.10 | 105,900 | — | — |
| 2026-04-02 | $24.64 | $24.64 | 184,300 | — | — |
| 2026-04-01 | $24.75 | $24.75 | 158,300 | — | — |
| 2026-03-31 | $24.44 | $24.44 | 197,800 | — | — |
| 2026-03-30 | $23.96 | $23.96 | 157,700 | — | — |
| 2026-03-27 | $24.81 | $24.81 | 153,600 | — | — |
| 2026-03-26 | $25.34 | $25.34 | 93,600 | — | — |
| 2026-03-25 | $25.32 | $25.32 | 116,500 | — | — |
| 2026-03-24 | $25.14 | $25.14 | 105,500 | — | — |
| 2026-03-23 | $25.07 | $25.07 | 114,200 | — | — |
| 2026-03-20 | $24.29 | $24.29 | 247,800 | — | — |
| 2026-03-19 | $24.72 | $24.72 | 130,400 | — | — |
| 2026-03-18 | $24.73 | $24.73 | 137,300 | — | — |
| 2026-03-17 | $25.49 | $25.49 | 95,500 | — | — |
| 2026-03-16 | $25.73 | $25.73 | 112,700 | — | — |
| 2026-03-13 | $25.33 | $25.33 | 119,900 | — | — |
| 2026-03-12 | $24.93 | $24.93 | 154,600 | — | — |
| 2026-03-11 | $25.07 | $25.07 | 114,600 | — | — |
| 2026-03-10 | $25.29 | $25.29 | 120,900 | — | — |
| 2026-03-09 | $25.57 | $25.57 | 175,700 | — | — |
| 2026-03-06 | $25.96 | $25.96 | 150,900 | — | — |
| 2026-03-05 | $26.67 | $26.67 | 120,200 | — | — |
| 2026-03-04 | $27.69 | $27.69 | 114,400 | — | — |
| 2026-03-03 | $27.46 | $27.46 | 106,800 | — | — |
| 2026-03-02 | $28.00 | $28.00 | 127,500 | — | — |
| 2026-02-27 | $28.72 | $28.72 | 116,400 | — | — |
| 2026-02-26 | $28.79 | $28.79 | 214,000 | — | — |
| 2026-02-25 | $28.24 | $28.24 | 97,800 | — | — |
| 2026-02-24 | $29.09 | $29.09 | 92,100 | — | — |
| 2026-02-23 | $29.52 | $29.52 | 140,900 | — | — |
| 2026-02-20 | $29.91 | $29.91 | 113,700 | — | — |
| 2026-02-19 | $29.65 | $29.65 | 193,300 | — | — |
| 2026-02-18 | $30.03 | $30.03 | 165,200 | — | — |
| 2026-02-17 | $30.03 | $30.03 | 197,300 | — | — |
| 2026-02-13 | $30.31 | $30.31 | 176,800 | — | — |
| 2026-02-12 | $29.73 | $29.73 | 172,900 | — | — |
| 2026-02-11 | $29.51 | $29.51 | 116,400 | — | — |
| 2026-02-10 | $29.48 | $29.48 | 140,600 | — | — |
| 2026-02-09 | $28.91 | $28.91 | 139,400 | — | — |
| 2026-02-06 | $29.27 | $29.27 | 185,300 | — | — |
| 2026-02-05 | $29.07 | $29.07 | 257,600 | — | — |
| 2026-02-04 | $29.35 | $29.35 | 293,700 | — | — |
| 2026-02-03 | $27.45 | $27.45 | 300,400 | — | — |
| 2026-02-02 | $26.92 | $26.92 | 223,200 | — | — |
| 2026-01-30 | $26.02 | $26.02 | 218,300 | — | — |
| 2026-01-29 | $25.86 | $25.86 | 151,500 | — | — |
| 2026-01-28 | $25.18 | $25.18 | 207,400 | — | — |
| 2026-01-27 | $25.04 | $25.04 | 174,100 | — | — |
| 2026-01-26 | $24.50 | $24.50 | 281,200 | — | — |
| 2026-01-23 | $24.77 | $24.77 | 179,700 | — | — |
| 2026-01-22 | $25.30 | $25.30 | 160,000 | — | — |
| 2026-01-21 | $25.70 | $25.70 | 214,000 | — | — |
| 2026-01-20 | $26.02 | $26.02 | 283,200 | — | — |
| 2026-01-16 | $27.40 | $27.40 | 133,200 | — | — |
| 2026-01-15 | $27.91 | $27.91 | 99,400 | — | — |
| 2026-01-14 | $27.22 | $27.22 | 111,600 | — | — |
| 2026-01-13 | $27.36 | $27.36 | 162,700 | — | — |
| 2026-01-12 | $27.88 | $27.88 | 144,600 | — | — |
| 2026-01-09 | $27.41 | $27.41 | 142,000 | — | — |
| 2026-01-08 | $25.61 | $25.61 | 154,100 | — | — |
| 2026-01-07 | $24.64 | $24.64 | 237,800 | — | — |
| 2026-01-06 | $25.26 | $25.26 | 115,400 | — | — |
| 2026-01-05 | $24.88 | $24.88 | 149,800 | — | — |
| 2026-01-02 | $24.32 | $24.32 | 171,700 | — | — |