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
- 2004-08-12 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $25.98 | 97,545 |
| 2026-09-03 | — | — | — | $26.39 | 122,535 |
| 2026-09-02 | — | — | — | $26.17 | 99,647 |
| 2026-09-01 | — | — | — | $25.85 | 113,285 |
| 2026-08-31 | — | — | — | $25.97 | 246,286 |
| 2026-08-28 | — | — | — | $26.24 | 112,787 |
| 2026-08-27 | $26.01 | $87.55 | 1,812,400 | $26.15 | 90,403 |
| 2026-08-26 | $26.26 | $88.39 | 1,235,000 | $26.29 | 63,756 |
| 2026-08-25 | $26.44 | $88.99 | 2,773,600 | $26.45 | 94,472 |
| 2026-08-24 | $26.26 | $88.39 | 1,468,500 | $26.23 | 103,604 |
| 2026-08-21 | $26.15 | $88.02 | 2,028,500 | $26.36 | 113,802 |
| 2026-08-20 | $26.27 | $88.42 | 1,736,700 | $26.42 | 90,476 |
| 2026-08-19 | $26.44 | $88.99 | 2,195,100 | $26.47 | 161,069 |
| 2026-08-18 | $26.44 | $88.99 | 1,735,700 | $26.36 | 171,763 |
| 2026-08-17 | $26.48 | $89.13 | 2,493,800 | $26.30 | 157,278 |
| 2026-08-14 | $26.45 | $89.03 | 1,627,500 | $26.45 | 95,274 |
| 2026-08-13 | $26.48 | $89.13 | 1,943,600 | $26.63 | 145,955 |
| 2026-08-12 | $26.31 | $88.56 | 1,618,500 | $26.38 | 113,728 |
| 2026-08-11 | $26.17 | $88.09 | 1,820,900 | $26.40 | 141,641 |
| 2026-08-10 | $26.41 | $88.89 | 2,656,500 | $26.70 | 234,735 |
| 2026-08-07 | $26.75 | $90.04 | 2,616,900 | $26.89 | 212,587 |
| 2026-08-06 | $26.71 | $89.90 | 5,007,700 | $27.61 | 337,439 |
| 2026-08-05 | $27.36 | $92.09 | 3,730,700 | $27.68 | 403,889 |
| 2026-08-04 | $27.51 | $92.60 | 6,999,700 | $27.93 | 428,894 |
| 2026-08-03 | $28.01 | $94.28 | 3,323,600 | $28.58 | 245,176 |
| 2026-07-31 | $28.62 | $96.33 | 3,196,200 | $28.72 | 231,033 |
| 2026-07-30 | $28.94 | $97.41 | 3,335,600 | $28.93 | 257,372 |
| 2026-07-29 | $28.85 | $97.11 | 2,619,500 | $29.20 | 395,669 |
| 2026-07-28 | $29.08 | $97.88 | 1,747,400 | $29.53 | 166,150 |
| 2026-07-27 | $29.48 | $99.23 | 1,706,000 | $29.29 | 140,072 |
| 2026-07-24 | $29.31 | $98.65 | 2,050,600 | $28.96 | 163,932 |
| 2026-07-23 | $28.90 | $97.27 | 2,398,900 | $29.20 | 208,269 |
| 2026-07-22 | $29.38 | $98.89 | 1,890,700 | $29.79 | 122,303 |
| 2026-07-21 | $29.83 | $100.40 | 2,238,200 | $29.74 | 165,039 |
| 2026-07-20 | $29.69 | $99.93 | 2,731,300 | $29.62 | 157,388 |
| 2026-07-17 | $29.62 | $99.70 | 3,686,900 | — | — |
| 2026-07-16 | $29.48 | $99.23 | 2,938,800 | — | — |
| 2026-07-15 | $28.55 | $96.10 | 4,338,200 | — | — |
| 2026-07-14 | $28.69 | $96.57 | 2,441,400 | — | — |
| 2026-07-13 | $28.45 | $95.76 | 1,722,200 | — | — |
| 2026-07-10 | $28.28 | $95.19 | 1,316,200 | — | — |
| 2026-07-09 | $28.18 | $94.85 | 2,852,800 | — | — |
| 2026-07-08 | $28.66 | $95.49 | 1,674,600 | — | — |
| 2026-07-07 | $28.85 | $96.12 | 3,013,100 | — | — |
| 2026-07-06 | $28.48 | $94.89 | 3,834,000 | — | — |
| 2026-07-02 | $28.68 | $95.56 | 1,537,100 | — | — |
| 2026-07-01 | $28.31 | $94.32 | 2,079,700 | — | — |
| 2026-06-30 | $28.38 | $94.56 | 7,004,800 | — | — |
| 2026-06-29 | $28.90 | $96.29 | 2,234,300 | — | — |
| 2026-06-26 | $29.23 | $97.39 | 3,398,400 | — | — |
| 2026-06-25 | $29.01 | $96.66 | 1,375,000 | — | — |
| 2026-06-24 | $28.85 | $96.12 | 1,971,600 | — | — |
| 2026-06-23 | $28.62 | $95.36 | 2,614,600 | — | — |
| 2026-06-22 | $27.94 | $93.09 | 1,866,500 | — | — |
| 2026-06-18 | $27.91 | $92.99 | 6,668,000 | — | — |
| 2026-06-17 | $28.23 | $94.06 | 2,056,600 | — | — |
| 2026-06-16 | $28.79 | $95.92 | 1,330,200 | — | — |
| 2026-06-15 | $28.83 | $96.06 | 1,928,200 | — | — |
| 2026-06-12 | $29.22 | $97.36 | 3,487,900 | — | — |
| 2026-06-11 | $29.04 | $96.76 | 1,711,700 | — | — |
| 2026-06-10 | $28.84 | $96.09 | 2,046,000 | — | — |
| 2026-06-09 | $28.70 | $95.62 | 2,492,200 | — | — |
| 2026-06-08 | $27.88 | $92.89 | 2,504,700 | — | — |
| 2026-06-05 | $27.69 | $92.26 | 1,415,500 | — | — |
| 2026-06-04 | $27.29 | $90.93 | 1,355,500 | — | — |
| 2026-06-03 | $26.84 | $89.43 | 1,235,500 | — | — |
| 2026-06-02 | $26.99 | $89.93 | 1,301,200 | — | — |
| 2026-06-01 | $26.92 | $89.69 | 1,771,500 | — | — |
| 2026-05-29 | $27.42 | $91.36 | 2,579,300 | — | — |
| 2026-05-28 | $27.49 | $91.59 | 1,187,700 | — | — |
| 2026-05-27 | $27.53 | $91.73 | 1,577,600 | — | — |
| 2026-05-26 | $27.45 | $91.46 | 1,901,400 | — | — |
| 2026-05-22 | $27.03 | $90.06 | 1,330,600 | — | — |
| 2026-05-21 | $26.87 | $89.53 | 1,856,800 | — | — |
| 2026-05-20 | $26.52 | $88.36 | 1,129,300 | — | — |
| 2026-05-19 | $26.17 | $87.19 | 2,260,100 | — | — |
| 2026-05-18 | $26.03 | $86.73 | 1,958,100 | — | — |
| 2026-05-15 | $25.93 | $86.39 | 2,208,800 | — | — |
| 2026-05-14 | $26.22 | $87.36 | 2,352,100 | — | — |
| 2026-05-13 | $26.21 | $87.33 | 2,211,200 | — | — |
| 2026-05-12 | $26.76 | $89.16 | 2,863,200 | — | — |
| 2026-05-11 | $26.67 | $88.86 | 1,328,700 | — | — |
| 2026-05-08 | $26.63 | $88.73 | 1,606,000 | — | — |
| 2026-05-07 | $26.72 | $89.03 | 4,715,300 | — | — |
| 2026-05-06 | $26.65 | $88.79 | 2,360,500 | — | — |
| 2026-05-05 | $26.48 | $88.23 | 1,650,300 | — | — |
| 2026-05-04 | $26.23 | $87.39 | 1,675,500 | — | — |
| 2026-05-01 | $26.34 | $87.76 | 1,969,400 | — | — |
| 2026-04-30 | $26.16 | $87.16 | 1,925,400 | — | — |
| 2026-04-29 | $26.05 | $86.79 | 2,760,500 | — | — |
| 2026-04-28 | $26.15 | $87.13 | 4,565,800 | — | — |
| 2026-04-27 | $26.11 | $86.99 | 1,572,500 | — | — |
| 2026-04-24 | $25.97 | $86.53 | 2,193,200 | — | — |
| 2026-04-23 | $26.03 | $86.73 | 1,827,200 | — | — |
| 2026-04-22 | $25.61 | $85.33 | 1,904,900 | — | — |
| 2026-04-21 | $26.16 | $87.16 | 1,566,700 | — | — |
| 2026-04-20 | $26.47 | $88.19 | 1,819,400 | — | — |
| 2026-04-17 | $26.72 | $89.03 | 1,940,500 | — | — |
| 2026-04-16 | $25.99 | $86.59 | 1,652,500 | — | — |
| 2026-04-15 | $25.77 | $85.86 | 1,676,700 | — | — |