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
- 2001-07-20 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 | — | — | — | $23.22 | 684,169 |
| 2026-09-03 | — | — | — | $23.28 | 586,597 |
| 2026-09-02 | — | — | — | $22.78 | 659,102 |
| 2026-09-01 | — | — | — | $22.68 | 680,771 |
| 2026-08-31 | — | — | — | $22.44 | 810,220 |
| 2026-08-28 | — | — | — | $22.87 | 930,352 |
| 2026-08-27 | $22.46 | $27.48 | 12,378,300 | $23.02 | 971,829 |
| 2026-08-26 | $23.17 | $28.35 | 18,070,300 | $23.52 | 408,723 |
| 2026-08-25 | $23.63 | $28.91 | 12,416,600 | $23.56 | 703,290 |
| 2026-08-24 | $23.54 | $28.80 | 7,599,100 | $23.39 | 520,220 |
| 2026-08-21 | $23.60 | $28.88 | 7,523,100 | $23.52 | 393,622 |
| 2026-08-20 | $23.34 | $28.56 | 8,223,200 | $23.14 | 500,254 |
| 2026-08-19 | $23.16 | $28.34 | 7,946,100 | $23.02 | 516,849 |
| 2026-08-18 | $23.17 | $28.35 | 7,468,400 | $23.01 | 350,524 |
| 2026-08-17 | $23.15 | $28.33 | 5,931,400 | $23.27 | 416,086 |
| 2026-08-14 | $23.37 | $28.60 | 5,401,000 | $23.23 | 544,607 |
| 2026-08-13 | $23.10 | $28.27 | 5,041,900 | $23.16 | 285,188 |
| 2026-08-12 | $23.11 | $28.28 | 10,306,600 | $23.36 | 535,349 |
| 2026-08-11 | $23.29 | $28.50 | 5,125,400 | $23.57 | 476,578 |
| 2026-08-10 | $23.45 | $28.69 | 3,313,100 | $23.48 | 378,777 |
| 2026-08-07 | $23.63 | $28.91 | 4,637,500 | $23.60 | 340,683 |
| 2026-08-06 | $23.77 | $29.08 | 14,363,900 | $23.91 | 371,626 |
| 2026-08-05 | $23.85 | $29.18 | 8,861,300 | $23.83 | 414,243 |
| 2026-08-04 | $23.89 | $29.23 | 5,476,800 | $23.75 | 410,028 |
| 2026-08-03 | $24.10 | $29.49 | 4,697,900 | $24.20 | 305,413 |
| 2026-07-31 | $23.93 | $29.28 | 7,161,500 | $23.95 | 531,089 |
| 2026-07-30 | $24.14 | $29.54 | 5,396,800 | $24.34 | 369,757 |
| 2026-07-29 | $24.03 | $29.40 | 11,634,300 | $23.63 | 1,044,756 |
| 2026-07-28 | $23.58 | $28.85 | 12,721,300 | $23.35 | 781,345 |
| 2026-07-27 | $23.22 | $28.41 | 13,591,900 | $23.30 | 512,537 |
| 2026-07-24 | $23.23 | $28.42 | 14,143,100 | $23.39 | 607,592 |
| 2026-07-23 | $23.13 | $28.30 | 8,953,700 | $22.89 | 791,466 |
| 2026-07-22 | $23.18 | $28.36 | 9,982,200 | $23.73 | 773,095 |
| 2026-07-21 | $23.73 | $29.04 | 11,441,800 | $23.58 | 720,887 |
| 2026-07-20 | $23.60 | $28.88 | 26,361,700 | $24.82 | 1,754,491 |
| 2026-07-17 | $26.38 | $32.28 | 5,158,200 | — | — |
| 2026-07-16 | $26.31 | $32.19 | 7,701,400 | — | — |
| 2026-07-15 | $26.19 | $32.05 | 6,030,400 | — | — |
| 2026-07-14 | $25.97 | $31.78 | 5,327,100 | — | — |
| 2026-07-13 | $26.41 | $32.32 | 8,003,000 | — | — |
| 2026-07-10 | $26.51 | $32.44 | 4,656,500 | — | — |
| 2026-07-09 | $26.52 | $32.45 | 6,800,100 | — | — |
| 2026-07-08 | $26.15 | $32.00 | 7,137,900 | — | — |
| 2026-07-07 | $27.13 | $33.20 | 10,944,000 | — | — |
| 2026-07-06 | $27.40 | $33.53 | 12,843,000 | — | — |
| 2026-07-02 | $25.77 | $31.53 | 5,609,900 | — | — |
| 2026-07-01 | $25.55 | $31.26 | 9,697,300 | — | — |
| 2026-06-30 | $25.83 | $31.61 | 7,546,700 | — | — |
| 2026-06-29 | $25.91 | $31.70 | 7,562,700 | — | — |
| 2026-06-26 | $25.74 | $31.50 | 6,116,600 | — | — |
| 2026-06-25 | $25.37 | $31.04 | 7,877,900 | — | — |
| 2026-06-24 | $25.56 | $31.28 | 5,788,200 | — | — |
| 2026-06-23 | $25.02 | $30.61 | 6,219,300 | — | — |
| 2026-06-22 | $25.09 | $30.70 | 10,807,500 | — | — |
| 2026-06-18 | $25.06 | $30.66 | 8,683,600 | — | — |
| 2026-06-17 | $24.76 | $30.30 | 6,302,100 | — | — |
| 2026-06-16 | $25.27 | $30.92 | 8,632,700 | — | — |
| 2026-06-15 | $24.74 | $30.27 | 10,040,700 | — | — |
| 2026-06-12 | $24.17 | $29.57 | 7,574,200 | — | — |
| 2026-06-11 | $23.81 | $29.13 | 15,317,800 | — | — |
| 2026-06-10 | $23.20 | $28.39 | 13,223,700 | — | — |
| 2026-06-09 | $23.29 | $28.50 | 20,862,200 | — | — |
| 2026-06-08 | $23.01 | $28.15 | 12,181,900 | — | — |
| 2026-06-05 | $23.41 | $28.64 | 9,124,600 | — | — |
| 2026-06-04 | $24.03 | $29.40 | 9,322,400 | — | — |
| 2026-06-03 | $23.55 | $28.82 | 8,281,400 | — | — |
| 2026-06-02 | $23.54 | $28.80 | 7,663,400 | — | — |
| 2026-06-01 | $23.60 | $28.88 | 6,999,100 | — | — |
| 2026-05-29 | $23.78 | $29.10 | 9,220,300 | — | — |
| 2026-05-28 | $23.66 | $28.95 | 9,583,000 | — | — |
| 2026-05-27 | $23.78 | $29.10 | 10,388,100 | — | — |
| 2026-05-26 | $24.80 | $30.35 | 7,250,400 | — | — |
| 2026-05-22 | $24.74 | $30.27 | 7,095,700 | — | — |
| 2026-05-21 | $24.62 | $30.12 | 11,836,600 | — | — |
| 2026-05-20 | $24.63 | $30.14 | 15,002,300 | — | — |
| 2026-05-19 | $24.26 | $29.68 | 13,512,100 | — | — |
| 2026-05-18 | $24.63 | $30.14 | 7,379,900 | — | — |
| 2026-05-15 | $24.45 | $29.92 | 8,695,000 | — | — |
| 2026-05-14 | $24.84 | $30.39 | 6,137,400 | — | — |
| 2026-05-13 | $23.88 | $29.22 | 11,568,300 | — | — |
| 2026-05-12 | $24.04 | $29.42 | 8,419,200 | — | — |
| 2026-05-11 | $24.20 | $29.61 | 7,490,800 | — | — |
| 2026-05-08 | $25.02 | $30.61 | 6,231,500 | — | — |
| 2026-05-07 | $25.67 | $31.41 | 6,424,000 | — | — |
| 2026-05-06 | $25.63 | $31.36 | 10,215,000 | — | — |
| 2026-05-05 | $24.83 | $30.38 | 4,403,700 | — | — |
| 2026-05-04 | $24.85 | $30.41 | 7,549,600 | — | — |
| 2026-05-01 | $25.18 | $30.81 | 2,623,200 | — | — |
| 2026-04-30 | $25.41 | $31.09 | 7,640,000 | — | — |
| 2026-04-29 | $25.26 | $30.91 | 5,528,500 | — | — |
| 2026-04-28 | $25.35 | $31.02 | 5,629,200 | — | — |
| 2026-04-27 | $25.71 | $31.46 | 5,958,700 | — | — |
| 2026-04-24 | $25.65 | $31.39 | 5,490,700 | — | — |
| 2026-04-23 | $25.51 | $31.21 | 9,376,300 | — | — |
| 2026-04-22 | $26.10 | $31.94 | 8,222,500 | — | — |
| 2026-04-21 | $26.45 | $32.36 | 8,475,300 | — | — |
| 2026-04-20 | $26.58 | $32.52 | 12,583,500 | — | — |
| 2026-04-17 | $27.51 | $33.66 | 9,091,300 | — | — |
| 2026-04-16 | $26.43 | $32.34 | 6,177,300 | — | — |
| 2026-04-15 | $27.14 | $33.21 | 6,319,200 | — | — |
| 2026-04-14 | $26.79 | $32.78 | 7,681,000 | — | — |
| 2026-04-13 | $26.80 | $32.79 | 8,830,700 | — | — |
| 2026-04-10 | $26.73 | $32.71 | 5,137,200 | — | — |
| 2026-04-09 | $26.78 | $32.77 | 8,187,200 | — | — |
| 2026-04-08 | $27.11 | $33.17 | 12,967,200 | — | — |
| 2026-04-07 | $25.51 | $31.21 | 11,087,500 | — | — |
| 2026-04-06 | $25.67 | $31.41 | 6,946,300 | — | — |
| 2026-04-02 | $24.83 | $30.38 | 6,940,100 | — | — |
| 2026-04-01 | $24.90 | $30.47 | 13,792,600 | — | — |
| 2026-03-31 | $24.88 | $30.44 | 13,964,400 | — | — |
| 2026-03-30 | $24.10 | $29.49 | 15,006,600 | — | — |
| 2026-03-27 | $24.35 | $29.79 | 16,419,800 | — | — |
| 2026-03-26 | $25.11 | $30.72 | 10,598,700 | — | — |
| 2026-03-25 | $25.81 | $31.58 | 20,723,400 | — | — |
| 2026-03-24 | $25.12 | $30.74 | 13,980,400 | — | — |
| 2026-03-23 | $25.40 | $31.08 | 19,046,700 | — | — |
| 2026-03-20 | $25.39 | $31.07 | 14,991,500 | — | — |
| 2026-03-19 | $26.14 | $31.98 | 32,970,400 | — | — |
| 2026-03-18 | $26.62 | $32.57 | 18,213,000 | — | — |
| 2026-03-17 | $28.71 | $35.13 | 6,510,900 | — | — |
| 2026-03-16 | $28.99 | $35.47 | 7,707,400 | — | — |
| 2026-03-13 | $28.23 | $34.54 | 8,736,000 | — | — |
| 2026-03-12 | $28.39 | $34.74 | 12,057,800 | — | — |
| 2026-03-11 | $28.50 | $34.87 | 11,629,900 | — | — |
| 2026-03-10 | $29.48 | $36.07 | 5,913,300 | — | — |
| 2026-03-09 | $29.72 | $36.37 | 8,140,900 | — | — |
| 2026-03-06 | $29.47 | $36.06 | 10,790,500 | — | — |
| 2026-03-05 | $30.39 | $37.19 | 10,444,800 | — | — |
| 2026-03-04 | $30.79 | $37.67 | 6,116,200 | — | — |
| 2026-03-03 | $30.85 | $37.75 | 9,262,900 | — | — |
| 2026-03-02 | $31.56 | $38.62 | 6,003,100 | — | — |
| 2026-02-27 | $31.85 | $38.97 | 5,256,300 | — | — |
| 2026-02-26 | $32.00 | $39.16 | 4,207,800 | — | — |
| 2026-02-25 | $32.15 | $39.34 | 5,678,000 | — | — |
| 2026-02-24 | $32.23 | $39.44 | 8,442,800 | — | — |
| 2026-02-23 | $32.69 | $40.00 | 4,795,600 | — | — |
| 2026-02-20 | $33.09 | $40.49 | 7,115,300 | — | — |
| 2026-02-19 | $32.70 | $40.01 | 3,532,800 | — | — |
| 2026-02-18 | $33.35 | $40.81 | 5,047,800 | — | — |
| 2026-02-17 | $32.81 | $40.15 | 8,213,300 | — | — |
| 2026-02-13 | $32.52 | $39.79 | 9,085,100 | — | — |
| 2026-02-12 | $32.86 | $40.21 | 6,803,800 | — | — |
| 2026-02-11 | $33.21 | $40.64 | 7,806,100 | — | — |
| 2026-02-10 | $33.99 | $41.59 | 6,454,200 | — | — |
| 2026-02-09 | $33.86 | $41.43 | 6,531,500 | — | — |
| 2026-02-06 | $34.46 | $42.17 | 8,547,400 | — | — |
| 2026-02-05 | $33.99 | $41.59 | 5,034,600 | — | — |
| 2026-02-04 | $33.95 | $41.54 | 7,082,400 | — | — |
| 2026-02-03 | $33.57 | $41.08 | 9,556,000 | — | — |
| 2026-02-02 | $33.79 | $41.35 | 9,850,100 | — | — |
| 2026-01-30 | $32.38 | $39.62 | 4,608,800 | — | — |
| 2026-01-29 | $32.55 | $39.83 | 5,929,500 | — | — |
| 2026-01-28 | $32.31 | $39.53 | 9,603,000 | — | — |
| 2026-01-27 | $32.44 | $39.69 | 3,900,500 | — | — |
| 2026-01-26 | $32.15 | $39.34 | 5,042,200 | — | — |
| 2026-01-23 | $32.06 | $39.23 | 5,414,400 | — | — |
| 2026-01-22 | $32.10 | $39.28 | 5,594,800 | — | — |
| 2026-01-21 | $32.13 | $39.31 | 6,985,200 | — | — |
| 2026-01-20 | $32.34 | $39.57 | 6,419,700 | — | — |
| 2026-01-16 | $32.65 | $39.95 | 4,782,700 | — | — |
| 2026-01-15 | $32.51 | $39.78 | 6,726,400 | — | — |
| 2026-01-14 | $32.92 | $40.28 | 4,616,200 | — | — |
| 2026-01-13 | $33.20 | $40.62 | 4,211,300 | — | — |
| 2026-01-12 | $33.52 | $41.01 | 3,690,800 | — | — |
| 2026-01-09 | $33.10 | $40.50 | 5,370,800 | — | — |
| 2026-01-08 | $33.39 | $40.86 | 15,963,300 | — | — |
| 2026-01-07 | $33.20 | $40.62 | 13,949,300 | — | — |
| 2026-01-06 | $33.43 | $40.90 | 8,482,800 | — | — |
| 2026-01-05 | $34.17 | $41.81 | 9,159,900 | — | — |
| 2026-01-02 | $36.48 | $44.64 | 3,247,600 | — | — |