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 — 2026
| 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 | — | — |
| 2026-04-14 | $25.65 | $85.46 | 2,109,800 | — | — |
| 2026-04-13 | $25.37 | $84.53 | 1,767,300 | — | — |
| 2026-04-10 | $25.50 | $84.96 | 1,826,400 | — | — |
| 2026-04-09 | $25.23 | $84.06 | 1,426,300 | — | — |
| 2026-04-08 | $25.14 | $82.80 | 2,156,000 | — | — |
| 2026-04-07 | $24.89 | $81.97 | 1,204,200 | — | — |
| 2026-04-06 | $24.59 | $80.98 | 1,291,300 | — | — |
| 2026-04-02 | $24.68 | $81.28 | 1,287,900 | — | — |
| 2026-04-01 | $24.41 | $80.39 | 1,669,700 | — | — |
| 2026-03-31 | $24.55 | $80.85 | 1,977,300 | — | — |
| 2026-03-30 | $24.45 | $80.52 | 1,356,400 | — | — |
| 2026-03-27 | $24.15 | $79.54 | 1,129,600 | — | — |
| 2026-03-26 | $24.27 | $79.93 | 1,016,900 | — | — |
| 2026-03-25 | $24.26 | $79.90 | 1,303,600 | — | — |
| 2026-03-24 | $24.47 | $80.59 | 1,550,700 | — | — |
| 2026-03-23 | $24.63 | $81.12 | 1,907,900 | — | — |
| 2026-03-20 | $24.60 | $81.02 | 2,554,800 | — | — |
| 2026-03-19 | $25.34 | $83.46 | 1,406,500 | — | — |
| 2026-03-18 | $25.25 | $83.16 | 1,802,600 | — | — |
| 2026-03-17 | $25.63 | $84.41 | 2,214,500 | — | — |
| 2026-03-16 | $25.51 | $84.01 | 1,529,500 | — | — |
| 2026-03-13 | $25.14 | $82.80 | 2,725,500 | — | — |
| 2026-03-12 | $25.34 | $83.46 | 1,763,200 | — | — |
| 2026-03-11 | $25.95 | $85.46 | 1,834,400 | — | — |
| 2026-03-10 | $25.90 | $85.30 | 1,622,800 | — | — |
| 2026-03-09 | $25.81 | $85.00 | 2,134,300 | — | — |
| 2026-03-06 | $25.77 | $84.87 | 1,539,800 | — | — |
| 2026-03-05 | $25.86 | $85.17 | 1,852,200 | — | — |
| 2026-03-04 | $25.90 | $85.30 | 1,391,600 | — | — |
| 2026-03-03 | $26.02 | $85.69 | 1,240,200 | — | — |
| 2026-03-02 | $26.19 | $86.25 | 1,134,200 | — | — |
| 2026-02-27 | $26.05 | $85.79 | 2,807,400 | — | — |
| 2026-02-26 | $26.07 | $85.86 | 2,615,900 | — | — |
| 2026-02-25 | $25.96 | $85.50 | 3,133,500 | — | — |
| 2026-02-24 | $26.01 | $85.66 | 2,228,000 | — | — |
| 2026-02-23 | $26.24 | $86.42 | 2,610,300 | — | — |
| 2026-02-20 | $25.95 | $85.46 | 1,510,700 | — | — |
| 2026-02-19 | $25.58 | $84.25 | 1,534,100 | — | — |
| 2026-02-18 | $25.41 | $83.69 | 2,105,600 | — | — |
| 2026-02-17 | $25.81 | $85.00 | 3,194,200 | — | — |
| 2026-02-13 | $25.03 | $82.43 | 2,246,700 | — | — |
| 2026-02-12 | $24.56 | $80.89 | 2,445,300 | — | — |
| 2026-02-11 | $24.69 | $81.31 | 1,742,900 | — | — |
| 2026-02-10 | $25.04 | $82.47 | 1,153,700 | — | — |
| 2026-02-09 | $24.68 | $81.28 | 2,082,000 | — | — |
| 2026-02-06 | $24.87 | $81.91 | 1,566,700 | — | — |
| 2026-02-05 | $24.69 | $81.31 | 2,101,200 | — | — |
| 2026-02-04 | $24.21 | $79.73 | 1,562,700 | — | — |
| 2026-02-03 | $23.63 | $77.82 | 1,487,300 | — | — |
| 2026-02-02 | $23.60 | $77.72 | 1,539,900 | — | — |
| 2026-01-30 | $23.49 | $77.36 | 1,840,800 | — | — |
| 2026-01-29 | $23.27 | $76.64 | 1,806,600 | — | — |
| 2026-01-28 | $22.68 | $74.69 | 1,555,900 | — | — |
| 2026-01-27 | $23.09 | $76.04 | 1,087,700 | — | — |
| 2026-01-26 | $23.07 | $75.98 | 1,663,600 | — | — |
| 2026-01-23 | $23.14 | $76.21 | 1,435,700 | — | — |
| 2026-01-22 | $23.26 | $76.60 | 1,551,600 | — | — |
| 2026-01-21 | $23.55 | $77.56 | 1,358,200 | — | — |
| 2026-01-20 | $23.55 | $77.56 | 2,302,100 | — | — |
| 2026-01-16 | $23.63 | $77.82 | 1,756,800 | — | — |
| 2026-01-15 | $23.34 | $76.87 | 2,138,500 | — | — |
| 2026-01-14 | $23.38 | $77.00 | 1,420,800 | — | — |
| 2026-01-13 | $23.43 | $77.16 | 1,920,600 | — | — |
| 2026-01-12 | $23.37 | $76.97 | 2,988,800 | — | — |
| 2026-01-09 | $23.38 | $77.00 | 2,513,100 | — | — |
| 2026-01-08 | $24.37 | $78.83 | 3,314,600 | — | — |
| 2026-01-07 | $24.14 | $78.08 | 2,212,400 | — | — |
| 2026-01-06 | $23.94 | $77.44 | 2,344,800 | — | — |
| 2026-01-05 | $23.73 | $76.76 | 2,481,400 | — | — |
| 2026-01-02 | $23.81 | $77.02 | 1,740,400 | — | — |