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
- 2005-09-06 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 | — | — | — | $25.44 | 218 |
| 2026-09-03 | — | — | — | $25.19 | 224 |
| 2026-09-02 | — | — | — | $24.82 | 1,033 |
| 2026-09-01 | — | — | — | $25.07 | 502 |
| 2026-08-31 | — | — | — | $24.90 | 452 |
| 2026-08-28 | — | — | — | $25.04 | 1,053 |
| 2026-08-27 | $25.23 | $27.48 | 23,900 | $24.70 | 1,741 |
| 2026-08-26 | $24.90 | $27.12 | 56,600 | $24.98 | 1,980 |
| 2026-08-25 | $24.79 | $27.00 | 35,500 | $24.87 | 835 |
| 2026-08-24 | $25.12 | $27.36 | 11,800 | $24.54 | 288 |
| 2026-08-21 | $24.81 | $27.02 | 27,700 | $25.07 | 691 |
| 2026-08-20 | $25.26 | $27.51 | 78,700 | $24.70 | 2,519 |
| 2026-08-19 | $24.95 | $27.17 | 34,900 | $25.32 | 3,936 |
| 2026-08-18 | $25.35 | $27.61 | 42,000 | $24.77 | 1,445 |
| 2026-08-17 | $24.61 | $26.80 | 35,000 | $25.07 | 564 |
| 2026-08-14 | $24.86 | $27.07 | 25,700 | $24.93 | 560 |
| 2026-08-13 | $25.18 | $27.42 | 48,600 | $24.83 | 2,268 |
| 2026-08-12 | $24.87 | $27.08 | 41,400 | $24.24 | 942 |
| 2026-08-11 | $24.49 | $26.67 | 38,800 | $24.35 | 993 |
| 2026-08-10 | $24.10 | $26.25 | 19,400 | $24.00 | 1,088 |
| 2026-08-07 | $24.10 | $26.25 | 29,000 | $23.77 | 898 |
| 2026-08-06 | $24.06 | $26.20 | 43,000 | $23.82 | 979 |
| 2026-08-05 | $23.63 | $25.73 | 41,100 | $23.15 | 1,385 |
| 2026-08-04 | $23.48 | $25.57 | 29,900 | $23.40 | 1,108 |
| 2026-08-03 | $23.39 | $25.36 | 31,600 | $23.39 | 844 |
| 2026-07-31 | $23.06 | $25.01 | 35,600 | $22.85 | 1,903 |
| 2026-07-30 | $22.91 | $24.84 | 23,200 | $23.40 | 321 |
| 2026-07-29 | $23.42 | $25.40 | 34,000 | $23.47 | 2,825 |
| 2026-07-28 | $23.46 | $25.44 | 19,500 | $23.47 | 445 |
| 2026-07-27 | $23.38 | $25.35 | 30,100 | $23.41 | 1,855 |
| 2026-07-24 | $23.45 | $25.43 | 26,500 | $23.51 | 1,029 |
| 2026-07-23 | $23.08 | $25.03 | 35,900 | $23.24 | 676 |
| 2026-07-22 | $23.30 | $25.27 | 57,700 | $23.59 | 2,585 |
| 2026-07-21 | $23.39 | $25.36 | 42,400 | $24.37 | 762 |
| 2026-07-20 | $24.49 | $26.56 | 82,500 | $24.49 | 1,586 |
| 2026-07-17 | $24.10 | $26.13 | 24,300 | — | — |
| 2026-07-16 | $24.87 | $26.97 | 32,200 | — | — |
| 2026-07-15 | $24.18 | $26.22 | 19,600 | — | — |
| 2026-07-14 | $24.13 | $26.17 | 33,300 | — | — |
| 2026-07-13 | $24.19 | $26.23 | 29,900 | — | — |
| 2026-07-10 | $24.16 | $26.20 | 10,500 | — | — |
| 2026-07-09 | $24.00 | $26.02 | 21,300 | — | — |
| 2026-07-08 | $24.02 | $26.05 | 19,100 | — | — |
| 2026-07-07 | $24.06 | $26.09 | 21,700 | — | — |
| 2026-07-06 | $24.65 | $26.73 | 20,000 | — | — |
| 2026-07-02 | $24.64 | $26.72 | 21,200 | — | — |
| 2026-07-01 | $25.09 | $27.21 | 46,700 | — | — |
| 2026-06-30 | $24.69 | $26.77 | 30,100 | — | — |
| 2026-06-29 | $24.65 | $26.73 | 54,500 | — | — |
| 2026-06-26 | $25.10 | $27.22 | 206,800 | — | — |
| 2026-06-25 | $24.29 | $26.34 | 30,800 | — | — |
| 2026-06-24 | $24.74 | $26.83 | 165,600 | — | — |
| 2026-06-23 | $24.51 | $26.58 | 100,800 | — | — |
| 2026-06-22 | $24.11 | $26.14 | 33,100 | — | — |
| 2026-06-18 | $23.86 | $25.87 | 82,800 | — | — |
| 2026-06-17 | $23.59 | $25.58 | 30,600 | — | — |
| 2026-06-16 | $24.09 | $26.12 | 35,700 | — | — |
| 2026-06-15 | $24.17 | $26.21 | 40,100 | — | — |
| 2026-06-12 | $24.93 | $27.03 | 37,100 | — | — |
| 2026-06-11 | $24.40 | $26.46 | 55,800 | — | — |
| 2026-06-10 | $24.24 | $26.28 | 42,400 | — | — |
| 2026-06-09 | $24.09 | $26.12 | 32,000 | — | — |
| 2026-06-08 | $23.90 | $25.92 | 22,500 | — | — |
| 2026-06-05 | $23.87 | $25.88 | 38,500 | — | — |
| 2026-06-04 | $23.31 | $25.28 | 49,700 | — | — |
| 2026-06-03 | $22.67 | $24.58 | 38,600 | — | — |
| 2026-06-02 | $23.23 | $25.19 | 25,800 | — | — |
| 2026-06-01 | $22.96 | $24.90 | 37,900 | — | — |
| 2026-05-29 | $22.89 | $24.82 | 43,300 | — | — |
| 2026-05-28 | $23.04 | $24.98 | 42,300 | — | — |
| 2026-05-27 | $22.98 | $24.92 | 41,500 | — | — |
| 2026-05-26 | $23.03 | $24.97 | 40,900 | — | — |
| 2026-05-22 | $23.04 | $24.98 | 29,100 | — | — |
| 2026-05-21 | $23.17 | $25.12 | 61,900 | — | — |
| 2026-05-20 | $22.99 | $24.93 | 45,500 | — | — |
| 2026-05-19 | $22.41 | $24.30 | 43,300 | — | — |
| 2026-05-18 | $22.39 | $24.28 | 18,300 | — | — |
| 2026-05-15 | $22.07 | $23.93 | 47,900 | — | — |
| 2026-05-14 | $22.66 | $24.57 | 21,600 | — | — |
| 2026-05-13 | $22.44 | $24.33 | 23,900 | — | — |
| 2026-05-12 | $22.91 | $24.84 | 27,200 | — | — |
| 2026-05-11 | $22.85 | $24.78 | 34,900 | — | — |
| 2026-05-08 | $23.50 | $25.48 | 23,200 | — | — |
| 2026-05-07 | $23.51 | $25.49 | 23,300 | — | — |
| 2026-05-06 | $23.36 | $25.33 | 43,800 | — | — |
| 2026-05-05 | $23.41 | $25.38 | 23,400 | — | — |
| 2026-05-04 | $23.13 | $25.08 | 34,300 | — | — |
| 2026-05-01 | $23.87 | $25.78 | 57,600 | — | — |
| 2026-04-30 | $23.42 | $25.29 | 33,200 | — | — |
| 2026-04-29 | $23.85 | $25.75 | 47,200 | — | — |
| 2026-04-28 | $24.75 | $26.73 | 122,000 | — | — |
| 2026-04-27 | $24.39 | $26.34 | 263,200 | — | — |
| 2026-04-24 | $23.86 | $25.76 | 32,400 | — | — |
| 2026-04-23 | $23.77 | $25.67 | 33,800 | — | — |
| 2026-04-22 | $23.56 | $25.44 | 32,200 | — | — |
| 2026-04-21 | $23.52 | $25.40 | 49,600 | — | — |
| 2026-04-20 | $24.24 | $26.17 | 55,700 | — | — |
| 2026-04-17 | $24.24 | $26.17 | 100,900 | — | — |
| 2026-04-16 | $23.23 | $25.08 | 39,500 | — | — |
| 2026-04-15 | $23.36 | $25.22 | 23,800 | — | — |
| 2026-04-14 | $23.29 | $25.15 | 25,900 | — | — |
| 2026-04-13 | $23.28 | $25.14 | 34,500 | — | — |
| 2026-04-10 | $23.24 | $25.10 | 34,800 | — | — |
| 2026-04-09 | $23.61 | $25.49 | 73,100 | — | — |
| 2026-04-08 | $23.06 | $24.90 | 61,900 | — | — |
| 2026-04-07 | $22.70 | $24.51 | 39,200 | — | — |
| 2026-04-06 | $22.71 | $24.52 | 45,700 | — | — |
| 2026-04-02 | $22.48 | $24.27 | 74,400 | — | — |
| 2026-04-01 | $22.41 | $24.20 | 30,700 | — | — |
| 2026-03-31 | $22.20 | $23.97 | 38,000 | — | — |
| 2026-03-30 | $22.04 | $23.80 | 90,900 | — | — |
| 2026-03-27 | $21.81 | $23.55 | 24,400 | — | — |
| 2026-03-26 | $22.00 | $23.76 | 30,900 | — | — |
| 2026-03-25 | $22.01 | $23.77 | 34,700 | — | — |
| 2026-03-24 | $21.94 | $23.69 | 59,200 | — | — |
| 2026-03-23 | $21.75 | $23.49 | 49,400 | — | — |
| 2026-03-20 | $21.19 | $22.88 | 76,000 | — | — |
| 2026-03-19 | $21.27 | $22.97 | 26,700 | — | — |
| 2026-03-18 | $21.00 | $22.68 | 34,900 | — | — |
| 2026-03-17 | $21.61 | $23.33 | 48,300 | — | — |
| 2026-03-16 | $21.76 | $23.50 | 30,600 | — | — |
| 2026-03-13 | $21.41 | $23.12 | 27,600 | — | — |
| 2026-03-12 | $21.49 | $23.21 | 23,000 | — | — |
| 2026-03-11 | $21.57 | $23.29 | 34,600 | — | — |
| 2026-03-10 | $22.21 | $23.98 | 68,600 | — | — |
| 2026-03-09 | $21.98 | $23.73 | 103,800 | — | — |
| 2026-03-06 | $22.11 | $23.87 | 75,800 | — | — |
| 2026-03-05 | $22.16 | $23.93 | 98,700 | — | — |
| 2026-03-04 | $22.68 | $24.49 | 104,200 | — | — |
| 2026-03-03 | $22.10 | $23.86 | 122,800 | — | — |
| 2026-03-02 | $22.21 | $23.98 | 25,000 | — | — |
| 2026-02-27 | $22.20 | $23.97 | 44,200 | — | — |
| 2026-02-26 | $22.90 | $24.73 | 268,900 | — | — |
| 2026-02-25 | $22.76 | $24.58 | 74,700 | — | — |
| 2026-02-24 | $22.20 | $23.97 | 23,300 | — | — |
| 2026-02-23 | $22.16 | $23.93 | 33,900 | — | — |
| 2026-02-20 | $22.81 | $24.63 | 74,400 | — | — |
| 2026-02-19 | $22.65 | $24.46 | 30,900 | — | — |
| 2026-02-18 | $22.23 | $24.00 | 23,200 | — | — |
| 2026-02-17 | $22.51 | $24.31 | 29,700 | — | — |
| 2026-02-13 | $22.28 | $24.06 | 26,700 | — | — |
| 2026-02-12 | $22.30 | $24.08 | 47,300 | — | — |
| 2026-02-11 | $22.44 | $24.23 | 38,600 | — | — |
| 2026-02-10 | $22.56 | $24.36 | 71,000 | — | — |
| 2026-02-09 | $22.68 | $24.49 | 46,300 | — | — |
| 2026-02-06 | $22.86 | $24.58 | 37,700 | — | — |
| 2026-02-05 | $22.60 | $24.30 | 61,700 | — | — |
| 2026-02-04 | $22.86 | $24.58 | 53,700 | — | — |
| 2026-02-03 | $22.71 | $24.42 | 96,700 | — | — |
| 2026-02-02 | $22.38 | $24.06 | 137,200 | — | — |
| 2026-01-30 | $21.41 | $23.02 | 92,800 | — | — |
| 2026-01-29 | $21.16 | $22.75 | 113,800 | — | — |
| 2026-01-28 | $20.75 | $22.31 | 62,200 | — | — |
| 2026-01-27 | $20.61 | $22.16 | 89,800 | — | — |
| 2026-01-26 | $20.17 | $21.68 | 40,700 | — | — |
| 2026-01-23 | $20.51 | $22.05 | 62,300 | — | — |
| 2026-01-22 | $21.20 | $22.79 | 133,400 | — | — |
| 2026-01-21 | $20.21 | $21.73 | 64,900 | — | — |
| 2026-01-20 | $19.85 | $21.34 | 17,600 | — | — |
| 2026-01-16 | $20.31 | $21.84 | 18,400 | — | — |
| 2026-01-15 | $20.42 | $21.95 | 42,400 | — | — |
| 2026-01-14 | $20.06 | $21.57 | 16,900 | — | — |
| 2026-01-13 | $20.05 | $21.56 | 35,500 | — | — |
| 2026-01-12 | $20.03 | $21.53 | 23,900 | — | — |
| 2026-01-09 | $20.03 | $21.53 | 12,400 | — | — |
| 2026-01-08 | $20.31 | $21.84 | 23,700 | — | — |
| 2026-01-07 | $19.79 | $21.28 | 30,600 | — | — |
| 2026-01-06 | $19.86 | $21.35 | 49,000 | — | — |
| 2026-01-05 | $19.86 | $21.35 | 38,900 | — | — |
| 2026-01-02 | $19.86 | $21.35 | 18,200 | — | — |