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
- 2012-08-03 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 | — | — | — | $30.61 | 1,097 |
| 2026-09-03 | — | — | — | $30.97 | 758 |
| 2026-09-02 | — | — | — | $30.08 | 2,513 |
| 2026-09-01 | — | — | — | $29.90 | 2,712 |
| 2026-08-31 | — | — | — | $30.39 | 4,369 |
| 2026-08-28 | — | — | — | $30.54 | 2,276 |
| 2026-08-27 | $30.20 | $37.34 | 41,200 | $30.02 | 2,538 |
| 2026-08-26 | $29.95 | $37.03 | 58,500 | $30.70 | 2,390 |
| 2026-08-25 | $30.12 | $37.24 | 198,300 | $30.06 | 15,335 |
| 2026-08-24 | $30.25 | $37.40 | 25,100 | $30.90 | 875 |
| 2026-08-21 | $30.50 | $37.71 | 114,500 | $30.00 | 4,875 |
| 2026-08-20 | $30.04 | $37.14 | 53,700 | $29.90 | 5,273 |
| 2026-08-19 | $30.30 | $37.46 | 61,200 | $30.98 | 1,668 |
| 2026-08-18 | $30.91 | $38.21 | 50,500 | $30.66 | 3,516 |
| 2026-08-17 | $30.69 | $37.94 | 51,200 | $30.40 | 3,551 |
| 2026-08-14 | $30.71 | $37.97 | 57,600 | $30.50 | 1,396 |
| 2026-08-13 | $30.60 | $37.83 | 50,900 | $30.76 | 4,356 |
| 2026-08-12 | $30.58 | $37.81 | 52,600 | $30.55 | 2,044 |
| 2026-08-11 | $30.24 | $37.39 | 46,700 | $30.10 | 1,332 |
| 2026-08-10 | $29.81 | $36.85 | 24,700 | $29.68 | 981 |
| 2026-08-07 | $29.97 | $37.05 | 46,900 | $30.10 | 1,478 |
| 2026-08-06 | $30.42 | $37.61 | 42,100 | $30.83 | 2,626 |
| 2026-08-05 | $30.50 | $37.71 | 38,300 | $30.70 | 3,475 |
| 2026-08-04 | $30.95 | $38.26 | 65,700 | $30.97 | 2,485 |
| 2026-08-03 | $30.81 | $38.09 | 36,200 | $30.71 | 728 |
| 2026-07-31 | $30.65 | $37.89 | 47,000 | $30.78 | 7,760 |
| 2026-07-30 | $30.47 | $37.67 | 38,800 | $31.00 | 893 |
| 2026-07-29 | $30.90 | $38.20 | 72,000 | $30.74 | 2,831 |
| 2026-07-28 | $29.78 | $36.82 | 32,400 | $29.92 | 859 |
| 2026-07-27 | $29.14 | $36.03 | 24,500 | $29.17 | 1,850 |
| 2026-07-24 | $29.10 | $35.98 | 35,000 | $28.74 | 2,008 |
| 2026-07-23 | $28.64 | $35.41 | 38,400 | $28.30 | 1,973 |
| 2026-07-22 | $28.92 | $35.75 | 31,900 | $29.40 | 2,086 |
| 2026-07-21 | $29.18 | $36.08 | 33,200 | $29.08 | 1,069 |
| 2026-07-20 | $29.37 | $36.31 | 40,800 | $29.20 | 2,900 |
| 2026-07-17 | $29.31 | $36.24 | 29,700 | — | — |
| 2026-07-16 | $29.92 | $36.99 | 50,100 | — | — |
| 2026-07-15 | $29.14 | $36.02 | 32,100 | — | — |
| 2026-07-14 | $28.68 | $35.46 | 23,800 | — | — |
| 2026-07-13 | $28.82 | $35.63 | 34,900 | — | — |
| 2026-07-10 | $28.66 | $35.43 | 36,100 | — | — |
| 2026-07-09 | $28.46 | $35.19 | 30,700 | — | — |
| 2026-07-08 | $28.01 | $34.63 | 37,600 | — | — |
| 2026-07-07 | $28.62 | $35.38 | 33,800 | — | — |
| 2026-07-06 | $28.91 | $35.74 | 45,700 | — | — |
| 2026-07-02 | $29.41 | $36.36 | 71,200 | — | — |
| 2026-07-01 | $29.84 | $36.89 | 50,400 | — | — |
| 2026-06-30 | $29.01 | $35.87 | 29,000 | — | — |
| 2026-06-29 | $29.16 | $36.05 | 70,500 | — | — |
| 2026-06-26 | $28.99 | $35.84 | 312,800 | — | — |
| 2026-06-25 | $28.56 | $35.31 | 62,300 | — | — |
| 2026-06-24 | $28.45 | $35.17 | 61,300 | — | — |
| 2026-06-23 | $28.25 | $34.93 | 43,200 | — | — |
| 2026-06-22 | $27.76 | $34.32 | 40,400 | — | — |
| 2026-06-18 | $27.63 | $34.16 | 57,200 | — | — |
| 2026-06-17 | $27.16 | $33.58 | 34,600 | — | — |
| 2026-06-16 | $27.75 | $34.31 | 63,400 | — | — |
| 2026-06-15 | $27.67 | $34.21 | 57,300 | — | — |
| 2026-06-12 | $28.42 | $35.14 | 62,400 | — | — |
| 2026-06-11 | $27.65 | $34.18 | 38,900 | — | — |
| 2026-06-10 | $27.92 | $34.52 | 61,500 | — | — |
| 2026-06-09 | $27.98 | $34.59 | 24,900 | — | — |
| 2026-06-08 | $27.65 | $34.18 | 28,700 | — | — |
| 2026-06-05 | $27.86 | $34.44 | 46,500 | — | — |
| 2026-06-04 | $27.04 | $33.43 | 45,400 | — | — |
| 2026-06-03 | $26.48 | $32.74 | 75,800 | — | — |
| 2026-06-02 | $26.91 | $33.27 | 61,200 | — | — |
| 2026-06-01 | $26.28 | $32.49 | 33,800 | — | — |
| 2026-05-29 | $26.75 | $32.86 | 58,200 | — | — |
| 2026-05-28 | $26.71 | $32.81 | 46,600 | — | — |
| 2026-05-27 | $26.40 | $32.43 | 30,200 | — | — |
| 2026-05-26 | $26.25 | $32.25 | 40,500 | — | — |
| 2026-05-22 | $25.78 | $31.67 | 40,400 | — | — |
| 2026-05-21 | $25.83 | $31.73 | 59,700 | — | — |
| 2026-05-20 | $25.47 | $31.29 | 91,600 | — | — |
| 2026-05-19 | $25.27 | $31.04 | 32,200 | — | — |
| 2026-05-18 | $25.44 | $31.25 | 42,300 | — | — |
| 2026-05-15 | $25.06 | $30.79 | 46,900 | — | — |
| 2026-05-14 | $25.48 | $31.30 | 36,600 | — | — |
| 2026-05-13 | $25.62 | $31.47 | 33,000 | — | — |
| 2026-05-12 | $25.56 | $31.40 | 37,100 | — | — |
| 2026-05-11 | $25.82 | $31.72 | 30,900 | — | — |
| 2026-05-08 | $26.06 | $32.01 | 21,300 | — | — |
| 2026-05-07 | $26.39 | $32.42 | 24,400 | — | — |
| 2026-05-06 | $26.00 | $31.94 | 53,900 | — | — |
| 2026-05-05 | $26.00 | $31.94 | 52,300 | — | — |
| 2026-05-04 | $25.03 | $30.75 | 52,200 | — | — |
| 2026-05-01 | $25.68 | $31.55 | 95,000 | — | — |
| 2026-04-30 | $26.13 | $32.10 | 77,700 | — | — |
| 2026-04-29 | $25.81 | $31.71 | 25,800 | — | — |
| 2026-04-28 | $26.55 | $32.62 | 18,900 | — | — |
| 2026-04-27 | $26.05 | $32.00 | 17,700 | — | — |
| 2026-04-24 | $26.00 | $31.94 | 28,800 | — | — |
| 2026-04-23 | $25.98 | $31.92 | 12,300 | — | — |
| 2026-04-22 | $25.99 | $31.93 | 12,200 | — | — |
| 2026-04-21 | $25.90 | $31.82 | 27,000 | — | — |
| 2026-04-20 | $26.24 | $32.24 | 12,800 | — | — |
| 2026-04-17 | $26.78 | $32.90 | 53,400 | — | — |
| 2026-04-16 | $25.93 | $31.85 | 14,700 | — | — |
| 2026-04-15 | $26.15 | $32.12 | 19,300 | — | — |
| 2026-04-14 | $26.32 | $32.33 | 21,600 | — | — |
| 2026-04-13 | $26.29 | $32.30 | 12,400 | — | — |
| 2026-04-10 | $26.37 | $32.39 | 18,000 | — | — |
| 2026-04-09 | $26.75 | $32.86 | 37,500 | — | — |
| 2026-04-08 | $26.35 | $32.37 | 55,400 | — | — |
| 2026-04-07 | $25.48 | $31.30 | 44,900 | — | — |
| 2026-04-06 | $25.65 | $31.51 | 39,500 | — | — |
| 2026-04-02 | $24.85 | $30.53 | 28,200 | — | — |
| 2026-04-01 | $25.12 | $30.86 | 66,600 | — | — |
| 2026-03-31 | $24.83 | $30.50 | 32,500 | — | — |
| 2026-03-30 | $25.11 | $30.85 | 33,700 | — | — |
| 2026-03-27 | $24.71 | $30.36 | 33,100 | — | — |
| 2026-03-26 | $25.46 | $31.28 | 40,800 | — | — |
| 2026-03-25 | $25.12 | $30.86 | 21,000 | — | — |
| 2026-03-24 | $25.26 | $31.03 | 39,300 | — | — |
| 2026-03-23 | $25.38 | $31.18 | 48,500 | — | — |
| 2026-03-20 | $24.72 | $30.37 | 66,100 | — | — |
| 2026-03-19 | $24.68 | $30.32 | 20,000 | — | — |
| 2026-03-18 | $24.40 | $29.97 | 30,600 | — | — |
| 2026-03-17 | $25.07 | $30.80 | 32,400 | — | — |
| 2026-03-16 | $25.28 | $31.06 | 41,000 | — | — |
| 2026-03-13 | $25.02 | $30.74 | 45,100 | — | — |
| 2026-03-12 | $25.29 | $31.07 | 25,900 | — | — |
| 2026-03-11 | $25.29 | $31.07 | 25,200 | — | — |
| 2026-03-10 | $25.50 | $31.33 | 26,300 | — | — |
| 2026-03-09 | $25.48 | $31.30 | 42,700 | — | — |
| 2026-03-06 | $25.34 | $31.13 | 47,000 | — | — |
| 2026-03-05 | $25.42 | $31.23 | 48,900 | — | — |
| 2026-03-04 | $26.93 | $33.08 | 37,900 | — | — |
| 2026-03-03 | $26.68 | $32.78 | 16,700 | — | — |
| 2026-03-02 | $26.83 | $32.96 | 29,600 | — | — |
| 2026-02-27 | $27.00 | $33.17 | 60,700 | — | — |
| 2026-02-26 | $28.08 | $34.29 | 29,300 | — | — |
| 2026-02-25 | $27.99 | $34.18 | 27,800 | — | — |
| 2026-02-24 | $27.13 | $33.13 | 31,600 | — | — |
| 2026-02-23 | $27.27 | $33.30 | 47,300 | — | — |
| 2026-02-20 | $28.45 | $34.74 | 48,300 | — | — |
| 2026-02-19 | $27.93 | $34.10 | 39,000 | — | — |
| 2026-02-18 | $27.71 | $33.83 | 36,400 | — | — |
| 2026-02-17 | $28.10 | $34.31 | 47,700 | — | — |
| 2026-02-13 | $27.48 | $33.55 | 38,700 | — | — |
| 2026-02-12 | $27.95 | $34.13 | 50,900 | — | — |
| 2026-02-11 | $28.39 | $34.67 | 37,000 | — | — |
| 2026-02-10 | $28.72 | $35.07 | 54,000 | — | — |
| 2026-02-09 | $28.88 | $35.26 | 40,300 | — | — |
| 2026-02-06 | $28.90 | $35.29 | 69,300 | — | — |
| 2026-02-05 | $28.94 | $35.34 | 63,300 | — | — |
| 2026-02-04 | $28.72 | $35.07 | 52,100 | — | — |
| 2026-02-03 | $28.98 | $35.39 | 85,700 | — | — |
| 2026-02-02 | $29.40 | $35.90 | 89,200 | — | — |
| 2026-01-30 | $28.24 | $34.48 | 74,500 | — | — |
| 2026-01-29 | $28.26 | $34.51 | 38,400 | — | — |
| 2026-01-28 | $27.33 | $33.37 | 41,900 | — | — |
| 2026-01-27 | $28.38 | $34.65 | 39,600 | — | — |
| 2026-01-26 | $28.05 | $34.25 | 58,500 | — | — |
| 2026-01-23 | $28.15 | $34.37 | 64,900 | — | — |
| 2026-01-22 | $28.60 | $34.92 | 43,700 | — | — |
| 2026-01-21 | $28.35 | $34.62 | 56,600 | — | — |
| 2026-01-20 | $26.96 | $32.92 | 38,600 | — | — |
| 2026-01-16 | $27.15 | $33.15 | 48,900 | — | — |
| 2026-01-15 | $27.19 | $33.20 | 33,600 | — | — |
| 2026-01-14 | $26.34 | $32.16 | 60,500 | — | — |
| 2026-01-13 | $26.14 | $31.92 | 62,600 | — | — |
| 2026-01-12 | $25.88 | $31.60 | 29,000 | — | — |
| 2026-01-09 | $26.00 | $31.75 | 33,800 | — | — |
| 2026-01-08 | $26.13 | $31.91 | 22,000 | — | — |
| 2026-01-07 | $25.81 | $31.51 | 55,200 | — | — |
| 2026-01-06 | $26.00 | $31.75 | 40,100 | — | — |
| 2026-01-05 | $25.98 | $31.72 | 45,600 | — | — |
| 2026-01-02 | $25.46 | $31.09 | 37,500 | — | — |