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
- 2012-02-27 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 | — | — | — | $28.68 | 10,510 |
| 2026-09-03 | — | — | — | $29.09 | 15,694 |
| 2026-09-02 | — | — | — | $28.88 | 9,990 |
| 2026-09-01 | — | — | — | $28.42 | 8,064 |
| 2026-08-31 | — | — | — | $28.28 | 7,464 |
| 2026-08-28 | — | — | — | $29.34 | 5,448 |
| 2026-08-27 | $29.44 | $29.44 | 156,400 | $29.22 | 6,982 |
| 2026-08-26 | $29.16 | $29.16 | 172,500 | $29.51 | 15,570 |
| 2026-08-25 | $29.70 | $29.70 | 333,300 | $29.43 | 15,295 |
| 2026-08-24 | $29.04 | $29.04 | 123,500 | $28.68 | 10,373 |
| 2026-08-21 | $28.80 | $28.80 | 264,400 | $28.27 | 17,587 |
| 2026-08-20 | $28.27 | $28.27 | 244,100 | $29.07 | 19,167 |
| 2026-08-19 | $29.36 | $29.36 | 316,100 | $28.78 | 23,833 |
| 2026-08-18 | $27.99 | $27.99 | 329,200 | $27.47 | 9,644 |
| 2026-08-17 | $27.52 | $27.52 | 425,500 | $27.54 | 12,140 |
| 2026-08-14 | $27.53 | $27.53 | 249,300 | $27.68 | 13,645 |
| 2026-08-13 | $28.04 | $28.04 | 379,800 | $27.98 | 25,161 |
| 2026-08-12 | $27.93 | $27.93 | 376,500 | $28.32 | 21,285 |
| 2026-08-11 | $28.73 | $28.73 | 492,400 | $27.41 | 18,720 |
| 2026-08-10 | $26.91 | $26.91 | 158,400 | $27.23 | 5,829 |
| 2026-08-07 | $27.00 | $27.00 | 139,100 | $26.83 | 11,374 |
| 2026-08-06 | $26.13 | $26.13 | 361,300 | $26.08 | 19,239 |
| 2026-08-05 | $26.08 | $26.08 | 319,800 | $26.56 | 33,963 |
| 2026-08-04 | $26.45 | $26.45 | 331,500 | $26.80 | 25,052 |
| 2026-08-03 | $26.74 | $26.74 | 200,200 | $26.96 | 16,173 |
| 2026-07-31 | $27.21 | $27.21 | 177,700 | $27.99 | 10,208 |
| 2026-07-30 | $27.64 | $27.64 | 178,000 | $27.36 | 8,476 |
| 2026-07-29 | $27.72 | $27.72 | 255,300 | $28.07 | 39,493 |
| 2026-07-28 | $28.15 | $28.15 | 126,800 | $28.42 | 5,642 |
| 2026-07-27 | $28.13 | $28.13 | 109,000 | $27.87 | 5,482 |
| 2026-07-24 | $27.84 | $27.84 | 167,200 | $28.20 | 10,012 |
| 2026-07-23 | $28.12 | $28.12 | 141,500 | $28.07 | 7,965 |
| 2026-07-22 | $28.78 | $28.78 | 106,300 | $29.21 | 3,803 |
| 2026-07-21 | $29.23 | $29.23 | 96,100 | $28.97 | 6,184 |
| 2026-07-20 | $29.02 | $29.02 | 156,700 | $30.13 | 14,552 |
| 2026-07-17 | $30.01 | $30.01 | 480,800 | — | — |
| 2026-07-16 | $29.60 | $29.60 | 200,600 | — | — |
| 2026-07-15 | $29.48 | $29.48 | 81,700 | — | — |
| 2026-07-14 | $29.47 | $29.47 | 169,300 | — | — |
| 2026-07-13 | $29.80 | $29.80 | 156,900 | — | — |
| 2026-07-10 | $30.27 | $30.27 | 136,700 | — | — |
| 2026-07-09 | $30.59 | $30.59 | 119,100 | — | — |
| 2026-07-08 | $30.81 | $30.81 | 98,700 | — | — |
| 2026-07-07 | $30.58 | $30.58 | 156,200 | — | — |
| 2026-07-06 | $30.35 | $30.35 | 101,600 | — | — |
| 2026-07-02 | $30.39 | $30.39 | 159,200 | — | — |
| 2026-07-01 | $29.60 | $29.60 | 293,700 | — | — |
| 2026-06-30 | $29.98 | $29.98 | 166,200 | — | — |
| 2026-06-29 | $29.67 | $29.67 | 122,600 | — | — |
| 2026-06-26 | $29.48 | $29.48 | 130,100 | — | — |
| 2026-06-25 | $28.84 | $28.84 | 112,400 | — | — |
| 2026-06-24 | $29.01 | $29.01 | 153,100 | — | — |
| 2026-06-23 | $29.05 | $29.05 | 149,700 | — | — |
| 2026-06-22 | $28.94 | $28.94 | 138,500 | — | — |
| 2026-06-18 | $28.30 | $28.30 | 159,500 | — | — |
| 2026-06-17 | $28.37 | $28.37 | 125,300 | — | — |
| 2026-06-16 | $28.18 | $28.18 | 200,000 | — | — |
| 2026-06-15 | $28.66 | $28.66 | 383,500 | — | — |
| 2026-06-12 | $28.90 | $28.90 | 91,300 | — | — |
| 2026-06-11 | $28.94 | $28.94 | 161,200 | — | — |
| 2026-06-10 | $28.61 | $28.61 | 291,500 | — | — |
| 2026-06-09 | $28.27 | $28.27 | 192,500 | — | — |
| 2026-06-08 | $27.83 | $27.83 | 214,700 | — | — |
| 2026-06-05 | $28.02 | $28.02 | 138,600 | — | — |
| 2026-06-04 | $28.11 | $28.11 | 148,900 | — | — |
| 2026-06-03 | $27.51 | $27.51 | 404,700 | — | — |
| 2026-06-02 | $27.27 | $27.27 | 303,500 | — | — |
| 2026-06-01 | $27.54 | $27.54 | 214,500 | — | — |
| 2026-05-29 | $28.35 | $28.35 | 117,800 | — | — |
| 2026-05-28 | $28.32 | $28.32 | 93,200 | — | — |
| 2026-05-27 | $27.73 | $27.73 | 156,200 | — | — |
| 2026-05-26 | $27.67 | $27.67 | 69,600 | — | — |
| 2026-05-22 | $27.49 | $27.49 | 123,600 | — | — |
| 2026-05-21 | $27.77 | $27.77 | 193,800 | — | — |
| 2026-05-20 | $27.40 | $27.40 | 146,200 | — | — |
| 2026-05-19 | $26.61 | $26.61 | 177,400 | — | — |
| 2026-05-18 | $26.69 | $26.69 | 212,600 | — | — |
| 2026-05-15 | $27.05 | $27.05 | 152,100 | — | — |
| 2026-05-14 | $27.49 | $27.49 | 130,500 | — | — |
| 2026-05-13 | $28.14 | $28.14 | 378,600 | — | — |
| 2026-05-12 | $27.33 | $27.33 | 107,000 | — | — |
| 2026-05-11 | $27.45 | $27.45 | 194,400 | — | — |
| 2026-05-08 | $28.59 | $28.59 | 88,700 | — | — |
| 2026-05-07 | $27.73 | $27.73 | 288,100 | — | — |
| 2026-05-06 | $28.81 | $28.81 | 91,800 | — | — |
| 2026-05-05 | $28.39 | $28.39 | 75,800 | — | — |
| 2026-05-04 | $28.46 | $28.46 | 309,500 | — | — |
| 2026-05-01 | $28.00 | $28.00 | 107,800 | — | — |
| 2026-04-30 | $27.83 | $27.83 | 189,300 | — | — |
| 2026-04-29 | $27.86 | $27.86 | 222,800 | — | — |
| 2026-04-28 | $28.42 | $28.42 | 139,900 | — | — |
| 2026-04-27 | $28.47 | $28.47 | 141,400 | — | — |
| 2026-04-24 | $28.60 | $28.60 | 102,900 | — | — |
| 2026-04-23 | $28.68 | $28.68 | 106,300 | — | — |
| 2026-04-22 | $29.14 | $29.14 | 82,800 | — | — |
| 2026-04-21 | $28.91 | $28.91 | 180,200 | — | — |
| 2026-04-20 | $29.28 | $29.28 | 67,800 | — | — |
| 2026-04-17 | $29.28 | $29.28 | 91,100 | — | — |
| 2026-04-16 | $28.86 | $28.86 | 120,900 | — | — |
| 2026-04-15 | $29.16 | $29.16 | 131,100 | — | — |
| 2026-04-14 | $28.88 | $28.88 | 176,700 | — | — |
| 2026-04-13 | $28.56 | $28.56 | 131,800 | — | — |
| 2026-04-10 | $28.40 | $28.40 | 137,100 | — | — |
| 2026-04-09 | $28.56 | $28.56 | 112,200 | — | — |
| 2026-04-08 | $28.89 | $28.89 | 92,700 | — | — |
| 2026-04-07 | $28.93 | $28.93 | 249,500 | — | — |
| 2026-04-06 | $29.40 | $29.40 | 97,100 | — | — |
| 2026-04-02 | $29.42 | $29.42 | 176,200 | — | — |
| 2026-04-01 | $29.76 | $29.76 | 348,300 | — | — |
| 2026-03-31 | $30.00 | $30.00 | 463,100 | — | — |
| 2026-03-30 | $28.84 | $28.84 | 134,600 | — | — |
| 2026-03-27 | $28.93 | $28.93 | 371,300 | — | — |
| 2026-03-26 | $29.97 | $29.97 | 176,100 | — | — |
| 2026-03-25 | $30.64 | $30.64 | 381,000 | — | — |
| 2026-03-24 | $29.80 | $29.80 | 617,400 | — | — |
| 2026-03-23 | $31.90 | $31.90 | 99,500 | — | — |
| 2026-03-20 | $32.01 | $32.01 | 134,800 | — | — |
| 2026-03-19 | $32.53 | $32.53 | 96,100 | — | — |
| 2026-03-18 | $32.17 | $32.17 | 70,500 | — | — |
| 2026-03-17 | $33.25 | $33.25 | 80,000 | — | — |
| 2026-03-16 | $32.70 | $32.70 | 64,300 | — | — |
| 2026-03-13 | $31.71 | $31.71 | 177,000 | — | — |
| 2026-03-12 | $31.93 | $31.93 | 291,800 | — | — |
| 2026-03-11 | $32.60 | $32.60 | 191,000 | — | — |
| 2026-03-10 | $33.21 | $33.21 | 81,200 | — | — |
| 2026-03-09 | $33.06 | $33.06 | 83,900 | — | — |
| 2026-03-06 | $32.92 | $32.92 | 130,000 | — | — |
| 2026-03-05 | $33.38 | $33.38 | 180,700 | — | — |
| 2026-03-04 | $33.69 | $33.69 | 96,100 | — | — |
| 2026-03-03 | $33.05 | $33.05 | 99,000 | — | — |
| 2026-03-02 | $34.09 | $34.09 | 75,700 | — | — |
| 2026-02-27 | $33.66 | $33.66 | 65,900 | — | — |
| 2026-02-26 | $33.49 | $33.49 | 178,200 | — | — |
| 2026-02-25 | $34.02 | $34.02 | 118,300 | — | — |
| 2026-02-24 | $34.36 | $34.36 | 258,400 | — | — |
| 2026-02-23 | $33.87 | $33.87 | 73,100 | — | — |
| 2026-02-20 | $33.77 | $33.77 | 71,300 | — | — |
| 2026-02-19 | $34.18 | $34.18 | 45,000 | — | — |
| 2026-02-18 | $34.59 | $34.59 | 119,200 | — | — |
| 2026-02-17 | $33.93 | $33.93 | 151,600 | — | — |
| 2026-02-13 | $33.92 | $33.92 | 116,500 | — | — |
| 2026-02-12 | $33.43 | $33.43 | 78,200 | — | — |
| 2026-02-11 | $34.06 | $34.06 | 64,900 | — | — |
| 2026-02-10 | $33.93 | $33.93 | 46,900 | — | — |
| 2026-02-09 | $33.60 | $33.60 | 45,000 | — | — |
| 2026-02-06 | $33.36 | $33.36 | 71,200 | — | — |
| 2026-02-05 | $33.38 | $33.38 | 76,800 | — | — |
| 2026-02-04 | $34.63 | $34.63 | 109,400 | — | — |
| 2026-02-03 | $34.60 | $34.60 | 161,500 | — | — |
| 2026-02-02 | $34.23 | $34.23 | 65,500 | — | — |
| 2026-01-30 | $33.88 | $33.88 | 95,500 | — | — |
| 2026-01-29 | $34.13 | $34.13 | 57,000 | — | — |
| 2026-01-28 | $34.10 | $34.10 | 55,300 | — | — |
| 2026-01-27 | $34.64 | $34.64 | 90,900 | — | — |
| 2026-01-26 | $34.54 | $34.54 | 59,800 | — | — |
| 2026-01-23 | $34.40 | $34.40 | 109,300 | — | — |
| 2026-01-22 | $34.40 | $34.40 | 122,300 | — | — |
| 2026-01-21 | $33.48 | $33.48 | 162,300 | — | — |
| 2026-01-20 | $33.48 | $33.48 | 230,300 | — | — |
| 2026-01-16 | $33.52 | $33.52 | 154,300 | — | — |
| 2026-01-15 | $34.03 | $34.03 | 102,100 | — | — |
| 2026-01-14 | $34.12 | $34.12 | 223,900 | — | — |
| 2026-01-13 | $33.25 | $33.25 | 158,800 | — | — |
| 2026-01-12 | $33.11 | $33.11 | 122,100 | — | — |
| 2026-01-09 | $33.11 | $33.11 | 96,900 | — | — |
| 2026-01-08 | $32.99 | $32.99 | 102,600 | — | — |
| 2026-01-07 | $33.04 | $33.04 | 79,100 | — | — |
| 2026-01-06 | $32.52 | $32.52 | 155,100 | — | — |
| 2026-01-05 | $32.74 | $32.74 | 244,500 | — | — |
| 2026-01-02 | $32.97 | $32.97 | 72,100 | — | — |