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
- 2014-07-01 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 | — | — | — | $30.66 | 3,334 |
| 2026-09-03 | — | — | — | $30.80 | 4,383 |
| 2026-09-02 | — | — | — | $30.00 | 4,053 |
| 2026-09-01 | — | — | — | $30.15 | 3,524 |
| 2026-08-31 | — | — | — | $30.23 | 4,050 |
| 2026-08-28 | — | — | — | $30.58 | 3,070 |
| 2026-08-27 | $30.26 | $35.46 | 87,200 | $30.30 | 4,346 |
| 2026-08-26 | $30.06 | $35.23 | 71,000 | $30.26 | 2,680 |
| 2026-08-25 | $30.25 | $35.45 | 76,800 | $30.32 | 3,945 |
| 2026-08-24 | $30.31 | $35.52 | 63,900 | $30.52 | 3,096 |
| 2026-08-21 | $30.31 | $35.52 | 345,700 | $30.38 | 7,705 |
| 2026-08-20 | $30.09 | $35.26 | 119,000 | $29.98 | 5,776 |
| 2026-08-19 | $29.85 | $34.98 | 103,700 | $30.76 | 5,965 |
| 2026-08-18 | $30.85 | $36.16 | 92,500 | $30.99 | 4,166 |
| 2026-08-17 | $30.91 | $36.23 | 103,000 | $30.92 | 4,820 |
| 2026-08-14 | $30.95 | $36.27 | 63,600 | $31.00 | 2,970 |
| 2026-08-13 | $30.84 | $36.14 | 85,000 | $31.24 | 2,297 |
| 2026-08-12 | $30.75 | $36.04 | 211,600 | $30.39 | 10,343 |
| 2026-08-11 | $30.28 | $35.49 | 91,200 | $30.09 | 3,669 |
| 2026-08-10 | $29.83 | $34.96 | 79,000 | $29.90 | 3,599 |
| 2026-08-07 | $30.06 | $35.23 | 87,700 | $30.12 | 6,263 |
| 2026-08-06 | $30.12 | $35.30 | 82,400 | $30.79 | 5,267 |
| 2026-08-05 | $30.51 | $35.76 | 88,200 | $30.61 | 6,124 |
| 2026-08-04 | $30.55 | $35.80 | 114,400 | $30.38 | 4,374 |
| 2026-08-03 | $30.15 | $35.34 | 158,900 | $30.54 | 8,372 |
| 2026-07-31 | $30.12 | $35.30 | 155,300 | $30.11 | 5,513 |
| 2026-07-30 | $29.83 | $34.96 | 120,200 | $30.08 | 9,039 |
| 2026-07-29 | $29.80 | $34.93 | 154,200 | $30.23 | 8,789 |
| 2026-07-28 | $30.14 | $35.32 | 242,800 | $30.20 | 7,071 |
| 2026-07-27 | $30.16 | $35.35 | 177,500 | $30.31 | 29,784 |
| 2026-07-24 | $29.86 | $35.00 | 162,200 | $29.47 | 11,048 |
| 2026-07-23 | $29.32 | $34.36 | 176,100 | $29.38 | 8,529 |
| 2026-07-22 | $29.54 | $34.62 | 199,700 | $29.84 | 12,780 |
| 2026-07-21 | $29.86 | $35.00 | 213,100 | $29.58 | 12,730 |
| 2026-07-20 | $29.59 | $34.68 | 354,100 | $29.68 | 17,577 |
| 2026-07-17 | $29.87 | $35.01 | 237,600 | — | — |
| 2026-07-16 | $30.20 | $35.39 | 298,700 | — | — |
| 2026-07-15 | $29.17 | $34.19 | 216,400 | — | — |
| 2026-07-14 | $29.18 | $34.20 | 223,800 | — | — |
| 2026-07-13 | $29.72 | $34.83 | 235,500 | — | — |
| 2026-07-10 | $29.55 | $34.63 | 325,500 | — | — |
| 2026-07-09 | $28.97 | $33.95 | 146,400 | — | — |
| 2026-07-08 | $28.71 | $33.65 | 203,300 | — | — |
| 2026-07-07 | $29.19 | $34.21 | 156,900 | — | — |
| 2026-07-06 | $29.23 | $34.26 | 121,000 | — | — |
| 2026-07-02 | $29.49 | $34.56 | 151,400 | — | — |
| 2026-07-01 | $30.21 | $35.41 | 330,600 | — | — |
| 2026-06-30 | $29.96 | $35.11 | 284,200 | — | — |
| 2026-06-29 | $29.89 | $34.89 | 183,600 | — | — |
| 2026-06-26 | $29.88 | $34.88 | 565,600 | — | — |
| 2026-06-25 | $29.46 | $34.39 | 157,700 | — | — |
| 2026-06-24 | $29.97 | $34.98 | 298,600 | — | — |
| 2026-06-23 | $29.88 | $34.88 | 385,400 | — | — |
| 2026-06-22 | $29.56 | $34.50 | 158,400 | — | — |
| 2026-06-18 | $29.84 | $34.83 | 521,900 | — | — |
| 2026-06-17 | $29.16 | $34.04 | 142,300 | — | — |
| 2026-06-16 | $29.56 | $34.50 | 132,600 | — | — |
| 2026-06-15 | $29.48 | $34.41 | 136,800 | — | — |
| 2026-06-12 | $30.15 | $35.19 | 227,400 | — | — |
| 2026-06-11 | $29.78 | $34.76 | 146,100 | — | — |
| 2026-06-10 | $29.58 | $34.53 | 151,900 | — | — |
| 2026-06-09 | $29.30 | $34.20 | 290,200 | — | — |
| 2026-06-08 | $29.00 | $33.85 | 113,900 | — | — |
| 2026-06-05 | $29.03 | $33.89 | 284,400 | — | — |
| 2026-06-04 | $28.63 | $33.42 | 168,500 | — | — |
| 2026-06-03 | $27.89 | $32.56 | 96,900 | — | — |
| 2026-06-02 | $28.43 | $33.19 | 103,000 | — | — |
| 2026-06-01 | $28.06 | $32.75 | 128,800 | — | — |
| 2026-05-29 | $28.26 | $32.99 | 78,700 | — | — |
| 2026-05-28 | $28.28 | $33.01 | 90,000 | — | — |
| 2026-05-27 | $28.31 | $33.05 | 174,100 | — | — |
| 2026-05-26 | $28.58 | $33.36 | 142,400 | — | — |
| 2026-05-22 | $28.56 | $33.34 | 126,800 | — | — |
| 2026-05-21 | $28.58 | $33.36 | 259,800 | — | — |
| 2026-05-20 | $28.50 | $33.27 | 176,300 | — | — |
| 2026-05-19 | $27.98 | $32.66 | 140,300 | — | — |
| 2026-05-18 | $28.00 | $32.68 | 80,500 | — | — |
| 2026-05-15 | $27.71 | $32.35 | 85,600 | — | — |
| 2026-05-14 | $27.87 | $32.53 | 120,000 | — | — |
| 2026-05-13 | $27.63 | $32.25 | 77,300 | — | — |
| 2026-05-12 | $27.88 | $32.54 | 88,100 | — | — |
| 2026-05-11 | $27.77 | $32.42 | 126,700 | — | — |
| 2026-05-08 | $28.47 | $33.23 | 125,400 | — | — |
| 2026-05-07 | $28.47 | $33.23 | 218,300 | — | — |
| 2026-05-06 | $28.36 | $33.10 | 74,200 | — | — |
| 2026-05-05 | $28.08 | $32.78 | 85,400 | — | — |
| 2026-05-04 | $27.68 | $32.31 | 115,000 | — | — |
| 2026-05-01 | $28.22 | $32.94 | 152,100 | — | — |
| 2026-04-30 | $27.71 | $32.35 | 121,900 | — | — |
| 2026-04-29 | $27.75 | $32.39 | 136,000 | — | — |
| 2026-04-28 | $28.12 | $32.82 | 333,500 | — | — |
| 2026-04-27 | $27.72 | $32.36 | 144,500 | — | — |
| 2026-04-24 | $27.71 | $32.35 | 117,500 | — | — |
| 2026-04-23 | $27.41 | $32.00 | 331,400 | — | — |
| 2026-04-22 | $28.43 | $33.19 | 165,400 | — | — |
| 2026-04-21 | $28.41 | $33.16 | 342,700 | — | — |
| 2026-04-20 | $29.79 | $34.77 | 385,600 | — | — |
| 2026-04-17 | $28.70 | $33.50 | 281,200 | — | — |
| 2026-04-16 | $28.12 | $32.82 | 111,800 | — | — |
| 2026-04-15 | $28.48 | $33.24 | 129,900 | — | — |
| 2026-04-14 | $28.52 | $33.29 | 139,900 | — | — |
| 2026-04-13 | $28.51 | $33.28 | 103,400 | — | — |
| 2026-04-10 | $28.54 | $33.31 | 187,400 | — | — |
| 2026-04-09 | $28.71 | $33.51 | 168,500 | — | — |
| 2026-04-08 | $28.30 | $33.03 | 178,700 | — | — |
| 2026-04-07 | $27.78 | $32.43 | 83,200 | — | — |
| 2026-04-06 | $27.79 | $32.44 | 94,000 | — | — |
| 2026-04-02 | $27.44 | $32.03 | 183,600 | — | — |
| 2026-04-01 | $27.50 | $32.10 | 99,500 | — | — |
| 2026-03-31 | $27.27 | $31.83 | 77,800 | — | — |
| 2026-03-30 | $26.88 | $31.25 | 67,300 | — | — |
| 2026-03-27 | $26.82 | $31.18 | 107,300 | — | — |
| 2026-03-26 | $27.01 | $31.40 | 87,500 | — | — |
| 2026-03-25 | $27.08 | $31.48 | 112,800 | — | — |
| 2026-03-24 | $27.13 | $31.54 | 111,800 | — | — |
| 2026-03-23 | $27.11 | $31.52 | 254,200 | — | — |
| 2026-03-20 | $26.52 | $30.83 | 862,900 | — | — |
| 2026-03-19 | $26.89 | $31.26 | 176,500 | — | — |
| 2026-03-18 | $26.66 | $30.99 | 191,500 | — | — |
| 2026-03-17 | $27.05 | $31.45 | 230,300 | — | — |
| 2026-03-16 | $26.83 | $31.19 | 132,800 | — | — |
| 2026-03-13 | $26.60 | $30.92 | 104,400 | — | — |
| 2026-03-12 | $26.84 | $31.20 | 107,800 | — | — |
| 2026-03-11 | $27.06 | $31.46 | 74,800 | — | — |
| 2026-03-10 | $27.61 | $32.10 | 111,900 | — | — |
| 2026-03-09 | $27.36 | $31.81 | 144,200 | — | — |
| 2026-03-06 | $27.58 | $32.06 | 122,300 | — | — |
| 2026-03-05 | $27.87 | $32.40 | 100,600 | — | — |
| 2026-03-04 | $28.22 | $32.81 | 111,700 | — | — |
| 2026-03-03 | $28.09 | $32.65 | 89,700 | — | — |
| 2026-03-02 | $28.32 | $32.92 | 103,700 | — | — |
| 2026-02-27 | $28.23 | $32.82 | 139,900 | — | — |
| 2026-02-26 | $29.15 | $33.89 | 104,700 | — | — |
| 2026-02-25 | $29.06 | $33.78 | 119,200 | — | — |
| 2026-02-24 | $28.50 | $33.13 | 70,000 | — | — |
| 2026-02-23 | $28.77 | $33.45 | 153,600 | — | — |
| 2026-02-20 | $29.49 | $34.28 | 102,600 | — | — |
| 2026-02-19 | $29.44 | $34.22 | 140,900 | — | — |
| 2026-02-18 | $29.52 | $34.32 | 104,600 | — | — |
| 2026-02-17 | $30.10 | $34.99 | 183,900 | — | — |
| 2026-02-13 | $29.87 | $34.72 | 255,300 | — | — |
| 2026-02-12 | $29.46 | $34.25 | 192,300 | — | — |
| 2026-02-11 | $29.54 | $34.34 | 84,300 | — | — |
| 2026-02-10 | $29.70 | $34.53 | 111,300 | — | — |
| 2026-02-09 | $29.96 | $34.83 | 112,400 | — | — |
| 2026-02-06 | $30.11 | $35.00 | 146,700 | — | — |
| 2026-02-05 | $29.66 | $34.48 | 130,400 | — | — |
| 2026-02-04 | $29.51 | $34.31 | 93,800 | — | — |
| 2026-02-03 | $29.42 | $34.20 | 90,900 | — | — |
| 2026-02-02 | $29.44 | $34.22 | 138,700 | — | — |
| 2026-01-30 | $28.45 | $33.07 | 103,900 | — | — |
| 2026-01-29 | $28.21 | $32.79 | 92,100 | — | — |
| 2026-01-28 | $27.77 | $32.28 | 109,000 | — | — |
| 2026-01-27 | $27.90 | $32.43 | 95,800 | — | — |
| 2026-01-26 | $28.17 | $32.75 | 41,200 | — | — |
| 2026-01-23 | $27.95 | $32.49 | 50,900 | — | — |
| 2026-01-22 | $28.25 | $32.84 | 56,800 | — | — |
| 2026-01-21 | $27.94 | $32.48 | 118,100 | — | — |
| 2026-01-20 | $27.21 | $31.63 | 47,300 | — | — |
| 2026-01-16 | $27.57 | $32.05 | 41,300 | — | — |
| 2026-01-15 | $27.62 | $32.11 | 58,500 | — | — |
| 2026-01-14 | $26.93 | $31.31 | 40,900 | — | — |
| 2026-01-13 | $26.66 | $30.99 | 38,800 | — | — |
| 2026-01-12 | $26.74 | $31.09 | 38,200 | — | — |
| 2026-01-09 | $26.90 | $31.27 | 46,100 | — | — |
| 2026-01-08 | $27.18 | $31.60 | 41,900 | — | — |
| 2026-01-07 | $26.70 | $31.04 | 42,100 | — | — |
| 2026-01-06 | $26.85 | $31.21 | 84,000 | — | — |
| 2026-01-05 | $26.79 | $31.14 | 40,000 | — | — |
| 2026-01-02 | $26.21 | $30.47 | 67,500 | — | — |