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
- 2006-04-05 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 | — | — | — | $28.99 | 316 |
| 2026-09-03 | — | — | — | $28.72 | 805 |
| 2026-09-02 | — | — | — | $27.85 | 1,409 |
| 2026-09-01 | — | — | — | $27.71 | 1,771 |
| 2026-08-31 | — | — | — | $28.24 | 1,482 |
| 2026-08-28 | — | — | — | $27.76 | 1,241 |
| 2026-08-27 | $27.44 | $31.79 | 57,900 | $27.08 | 1,360 |
| 2026-08-26 | $27.41 | $31.76 | 112,800 | $28.16 | 2,454 |
| 2026-08-25 | $28.51 | $33.03 | 24,100 | $28.67 | 439 |
| 2026-08-24 | $28.57 | $33.10 | 42,600 | $29.45 | 497 |
| 2026-08-21 | $29.20 | $33.83 | 30,800 | $28.40 | 769 |
| 2026-08-20 | $28.59 | $33.12 | 26,200 | $28.71 | 1,177 |
| 2026-08-19 | $28.64 | $33.18 | 46,300 | $29.27 | 1,727 |
| 2026-08-18 | $29.38 | $34.04 | 32,200 | $29.50 | 1,027 |
| 2026-08-17 | $28.85 | $33.43 | 52,500 | $29.53 | 1,819 |
| 2026-08-14 | $29.06 | $33.67 | 37,400 | $29.19 | 805 |
| 2026-08-13 | $29.28 | $33.92 | 23,400 | $29.22 | 851 |
| 2026-08-12 | $29.20 | $33.83 | 30,700 | $29.44 | 1,011 |
| 2026-08-11 | $29.28 | $33.92 | 26,700 | $29.46 | 803 |
| 2026-08-10 | $29.32 | $33.97 | 42,400 | $29.40 | 1,195 |
| 2026-08-07 | $29.21 | $33.84 | 24,200 | $29.50 | 566 |
| 2026-08-06 | $29.26 | $33.90 | 25,000 | $29.99 | 643 |
| 2026-08-05 | $29.34 | $33.99 | 39,800 | $29.30 | 2,153 |
| 2026-08-04 | $28.90 | $33.48 | 38,000 | $29.52 | 841 |
| 2026-08-03 | $29.94 | $34.69 | 73,700 | $30.88 | 1,119 |
| 2026-07-31 | $29.46 | $34.13 | 273,100 | $27.85 | 19,517 |
| 2026-07-30 | $26.29 | $30.46 | 18,600 | $27.03 | 316 |
| 2026-07-29 | $26.72 | $30.96 | 22,300 | $26.71 | 847 |
| 2026-07-28 | $27.04 | $31.33 | 23,600 | $26.75 | 1,075 |
| 2026-07-27 | $26.46 | $30.66 | 19,900 | $26.83 | 911 |
| 2026-07-24 | $26.45 | $30.65 | 37,400 | $26.23 | 1,255 |
| 2026-07-23 | $26.02 | $30.15 | 28,100 | $25.73 | 1,312 |
| 2026-07-22 | $26.47 | $30.67 | 56,800 | $26.85 | 1,087 |
| 2026-07-21 | $27.04 | $31.33 | 66,100 | $26.74 | 8,642 |
| 2026-07-20 | $26.52 | $30.73 | 50,600 | $26.96 | 5,707 |
| 2026-07-17 | $26.72 | $30.96 | 43,000 | — | — |
| 2026-07-16 | $27.38 | $31.72 | 30,400 | — | — |
| 2026-07-15 | $26.93 | $31.20 | 49,400 | — | — |
| 2026-07-14 | $26.47 | $30.67 | 24,900 | — | — |
| 2026-07-13 | $26.17 | $30.32 | 15,200 | — | — |
| 2026-07-10 | $26.41 | $30.60 | 11,500 | — | — |
| 2026-07-09 | $26.26 | $30.43 | 13,300 | — | — |
| 2026-07-08 | $26.51 | $30.71 | 19,900 | — | — |
| 2026-07-07 | $27.17 | $31.48 | 26,600 | — | — |
| 2026-07-06 | $27.92 | $32.35 | 22,600 | — | — |
| 2026-07-02 | $28.10 | $32.56 | 85,100 | — | — |
| 2026-07-01 | $28.59 | $33.12 | 27,600 | — | — |
| 2026-06-30 | $27.80 | $32.21 | 24,600 | — | — |
| 2026-06-29 | $27.71 | $32.04 | 31,500 | — | — |
| 2026-06-26 | $27.24 | $31.49 | 178,500 | — | — |
| 2026-06-25 | $27.41 | $31.69 | 53,000 | — | — |
| 2026-06-24 | $26.31 | $30.42 | 27,100 | — | — |
| 2026-06-23 | $26.03 | $30.09 | 27,400 | — | — |
| 2026-06-22 | $25.53 | $29.52 | 26,200 | — | — |
| 2026-06-18 | $25.78 | $29.80 | 52,800 | — | — |
| 2026-06-17 | $25.16 | $29.09 | 22,900 | — | — |
| 2026-06-16 | $25.79 | $29.82 | 39,900 | — | — |
| 2026-06-15 | $25.69 | $29.70 | 26,600 | — | — |
| 2026-06-12 | $26.17 | $30.26 | 36,500 | — | — |
| 2026-06-11 | $25.57 | $29.56 | 26,400 | — | — |
| 2026-06-10 | $25.59 | $29.58 | 39,000 | — | — |
| 2026-06-09 | $25.41 | $29.38 | 37,300 | — | — |
| 2026-06-08 | $25.00 | $28.90 | 29,200 | — | — |
| 2026-06-05 | $24.69 | $28.54 | 41,600 | — | — |
| 2026-06-04 | $24.24 | $28.02 | 40,000 | — | — |
| 2026-06-03 | $23.02 | $26.61 | 41,200 | — | — |
| 2026-06-02 | $24.45 | $28.27 | 44,100 | — | — |
| 2026-06-01 | $23.99 | $27.73 | 29,700 | — | — |
| 2026-05-29 | $24.16 | $27.93 | 26,900 | — | — |
| 2026-05-28 | $24.15 | $27.92 | 37,300 | — | — |
| 2026-05-27 | $23.80 | $27.52 | 44,600 | — | — |
| 2026-05-26 | $23.66 | $27.35 | 34,700 | — | — |
| 2026-05-22 | $23.67 | $27.36 | 49,000 | — | — |
| 2026-05-21 | $24.16 | $27.93 | 55,000 | — | — |
| 2026-05-20 | $24.15 | $27.92 | 61,900 | — | — |
| 2026-05-19 | $23.65 | $27.34 | 56,400 | — | — |
| 2026-05-18 | $23.82 | $27.54 | 58,800 | — | — |
| 2026-05-15 | $23.18 | $26.80 | 29,900 | — | — |
| 2026-05-14 | $23.85 | $27.57 | 38,300 | — | — |
| 2026-05-13 | $23.94 | $27.68 | 49,200 | — | — |
| 2026-05-12 | $24.47 | $28.29 | 107,700 | — | — |
| 2026-05-11 | $25.00 | $28.90 | 59,400 | — | — |
| 2026-05-08 | $25.26 | $29.20 | 50,100 | — | — |
| 2026-05-07 | $25.52 | $29.50 | 50,800 | — | — |
| 2026-05-06 | $25.17 | $29.10 | 90,800 | — | — |
| 2026-05-05 | $25.28 | $29.23 | 73,500 | — | — |
| 2026-05-04 | $24.54 | $28.37 | 162,900 | — | — |
| 2026-05-01 | $23.72 | $27.42 | 117,800 | — | — |
| 2026-04-30 | $22.92 | $26.50 | 63,300 | — | — |
| 2026-04-29 | $22.58 | $26.10 | 28,600 | — | — |
| 2026-04-28 | $23.16 | $26.78 | 44,200 | — | — |
| 2026-04-27 | $22.76 | $26.31 | 69,700 | — | — |
| 2026-04-24 | $22.52 | $26.04 | 30,000 | — | — |
| 2026-04-23 | $22.62 | $26.15 | 40,800 | — | — |
| 2026-04-22 | $23.17 | $26.79 | 83,900 | — | — |
| 2026-04-21 | $23.50 | $27.17 | 62,900 | — | — |
| 2026-04-20 | $24.33 | $28.13 | 43,200 | — | — |
| 2026-04-17 | $24.22 | $28.00 | 73,000 | — | — |
| 2026-04-16 | $23.02 | $26.61 | 52,600 | — | — |
| 2026-04-15 | $23.09 | $26.69 | 40,400 | — | — |
| 2026-04-14 | $23.45 | $27.11 | 34,700 | — | — |
| 2026-04-13 | $23.41 | $27.06 | 39,600 | — | — |
| 2026-04-10 | $23.14 | $26.75 | 76,100 | — | — |
| 2026-04-09 | $23.59 | $27.27 | 58,800 | — | — |
| 2026-04-08 | $22.86 | $26.43 | 66,400 | — | — |
| 2026-04-07 | $22.53 | $26.05 | 101,200 | — | — |
| 2026-04-06 | $21.82 | $25.23 | 155,400 | — | — |
| 2026-04-02 | $20.57 | $23.78 | 23,400 | — | — |
| 2026-04-01 | $20.52 | $23.72 | 27,600 | — | — |
| 2026-03-31 | $20.38 | $23.56 | 38,400 | — | — |
| 2026-03-30 | $20.16 | $23.24 | 41,700 | — | — |
| 2026-03-27 | $19.88 | $22.91 | 46,200 | — | — |
| 2026-03-26 | $20.02 | $23.08 | 28,900 | — | — |
| 2026-03-25 | $20.21 | $23.30 | 33,400 | — | — |
| 2026-03-24 | $20.81 | $23.99 | 51,900 | — | — |
| 2026-03-23 | $20.79 | $23.96 | 79,300 | — | — |
| 2026-03-20 | $19.66 | $22.66 | 83,100 | — | — |
| 2026-03-19 | $19.51 | $22.49 | 81,300 | — | — |
| 2026-03-18 | $19.72 | $22.73 | 62,700 | — | — |
| 2026-03-17 | $19.41 | $22.37 | 94,700 | — | — |
| 2026-03-16 | $19.60 | $22.59 | 39,500 | — | — |
| 2026-03-13 | $19.60 | $22.59 | 45,400 | — | — |
| 2026-03-12 | $19.93 | $22.97 | 55,300 | — | — |
| 2026-03-11 | $19.66 | $22.66 | 67,000 | — | — |
| 2026-03-10 | $19.65 | $22.65 | 75,700 | — | — |
| 2026-03-09 | $20.08 | $23.15 | 48,400 | — | — |
| 2026-03-06 | $20.18 | $23.26 | 59,000 | — | — |
| 2026-03-05 | $20.13 | $23.20 | 41,100 | — | — |
| 2026-03-04 | $20.39 | $23.50 | 39,200 | — | — |
| 2026-03-03 | $20.42 | $23.54 | 42,700 | — | — |
| 2026-03-02 | $20.41 | $23.53 | 36,800 | — | — |
| 2026-02-27 | $20.28 | $23.38 | 91,100 | — | — |
| 2026-02-26 | $20.50 | $23.63 | 53,500 | — | — |
| 2026-02-25 | $20.69 | $23.85 | 27,300 | — | — |
| 2026-02-24 | $20.01 | $23.06 | 44,600 | — | — |
| 2026-02-23 | $19.89 | $22.93 | 67,200 | — | — |
| 2026-02-20 | $20.40 | $23.51 | 47,500 | — | — |
| 2026-02-19 | $20.27 | $23.36 | 37,100 | — | — |
| 2026-02-18 | $20.78 | $23.95 | 32,700 | — | — |
| 2026-02-17 | $20.86 | $24.04 | 33,700 | — | — |
| 2026-02-13 | $21.10 | $24.32 | 40,800 | — | — |
| 2026-02-12 | $20.91 | $24.10 | 68,700 | — | — |
| 2026-02-11 | $20.69 | $23.85 | 39,800 | — | — |
| 2026-02-10 | $21.26 | $24.51 | 47,200 | — | — |
| 2026-02-09 | $21.76 | $25.08 | 44,400 | — | — |
| 2026-02-06 | $22.00 | $25.36 | 62,100 | — | — |
| 2026-02-05 | $21.36 | $24.62 | 61,900 | — | — |
| 2026-02-04 | $21.77 | $25.09 | 67,000 | — | — |
| 2026-02-03 | $22.21 | $25.60 | 97,500 | — | — |
| 2026-02-02 | $23.00 | $26.51 | 110,700 | — | — |
| 2026-01-30 | $21.79 | $25.12 | 95,600 | — | — |
| 2026-01-29 | $22.24 | $25.64 | 64,600 | — | — |
| 2026-01-28 | $21.22 | $24.46 | 53,600 | — | — |
| 2026-01-27 | $22.30 | $25.70 | 49,400 | — | — |
| 2026-01-26 | $22.67 | $26.13 | 60,400 | — | — |
| 2026-01-23 | $22.59 | $26.04 | 56,300 | — | — |
| 2026-01-22 | $24.16 | $27.85 | 85,900 | — | — |
| 2026-01-21 | $23.21 | $26.75 | 49,700 | — | — |
| 2026-01-20 | $21.30 | $24.55 | 32,800 | — | — |
| 2026-01-16 | $21.71 | $25.02 | 29,100 | — | — |
| 2026-01-15 | $22.26 | $25.66 | 61,900 | — | — |
| 2026-01-14 | $21.36 | $24.62 | 49,400 | — | — |
| 2026-01-13 | $21.00 | $24.21 | 20,100 | — | — |
| 2026-01-12 | $21.00 | $24.21 | 22,400 | — | — |
| 2026-01-09 | $21.62 | $24.92 | 49,300 | — | — |
| 2026-01-08 | $21.59 | $24.89 | 66,700 | — | — |
| 2026-01-07 | $20.71 | $23.87 | 48,600 | — | — |
| 2026-01-06 | $20.77 | $23.94 | 32,900 | — | — |
| 2026-01-05 | $21.11 | $24.33 | 55,100 | — | — |
| 2026-01-02 | $20.43 | $23.55 | 74,600 | — | — |