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
- 2006-05-26 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 | — | — | — | $24.00 | 40,480 |
| 2026-09-03 | — | — | — | $24.08 | 44,317 |
| 2026-09-02 | — | — | — | $23.62 | 43,519 |
| 2026-09-01 | — | — | — | $23.99 | 53,060 |
| 2026-08-31 | — | — | — | $24.26 | 33,973 |
| 2026-08-28 | — | — | — | $24.89 | 34,682 |
| 2026-08-27 | $24.72 | $32.96 | 1,045,300 | $24.94 | 55,613 |
| 2026-08-26 | $25.27 | $33.70 | 804,100 | $24.89 | 34,707 |
| 2026-08-25 | $24.94 | $33.26 | 704,800 | $25.37 | 27,182 |
| 2026-08-24 | $25.15 | $33.54 | 1,562,800 | $24.99 | 29,362 |
| 2026-08-21 | $24.94 | $33.26 | 922,700 | $25.29 | 28,384 |
| 2026-08-20 | $25.13 | $33.51 | 920,200 | $25.05 | 23,062 |
| 2026-08-19 | $25.29 | $33.72 | 1,143,900 | $24.74 | 33,863 |
| 2026-08-18 | $24.91 | $33.22 | 812,100 | $25.39 | 36,231 |
| 2026-08-17 | $25.18 | $33.58 | 1,166,700 | $25.57 | 32,246 |
| 2026-08-14 | $25.54 | $34.06 | 585,000 | $25.45 | 28,676 |
| 2026-08-13 | $25.51 | $34.02 | 888,700 | $26.25 | 42,255 |
| 2026-08-12 | $26.17 | $34.90 | 861,200 | $26.38 | 31,777 |
| 2026-08-11 | $26.22 | $34.96 | 703,800 | $26.38 | 33,903 |
| 2026-08-10 | $26.08 | $34.78 | 1,021,200 | $26.39 | 46,309 |
| 2026-08-07 | $26.65 | $35.44 | 988,000 | $26.83 | 57,127 |
| 2026-08-06 | $27.09 | $36.03 | 1,599,400 | $27.30 | 117,297 |
| 2026-08-05 | $26.41 | $35.13 | 1,375,900 | $26.60 | 70,779 |
| 2026-08-04 | $26.60 | $35.38 | 1,085,700 | $25.83 | 33,905 |
| 2026-08-03 | $25.79 | $34.30 | 939,600 | $25.82 | 53,552 |
| 2026-07-31 | $25.24 | $33.57 | 1,569,800 | $25.15 | 55,112 |
| 2026-07-30 | $24.95 | $33.18 | 1,269,900 | $25.34 | 45,156 |
| 2026-07-29 | $25.17 | $33.48 | 1,323,600 | $25.62 | 88,057 |
| 2026-07-28 | $25.91 | $34.46 | 988,100 | $25.47 | 49,962 |
| 2026-07-27 | $25.16 | $33.46 | 1,118,100 | $25.19 | 64,873 |
| 2026-07-24 | $25.03 | $33.29 | 941,000 | $25.03 | 50,526 |
| 2026-07-23 | $24.88 | $33.09 | 982,700 | $24.79 | 36,288 |
| 2026-07-22 | $24.89 | $33.10 | 909,000 | $24.87 | 52,407 |
| 2026-07-21 | $24.83 | $33.02 | 1,009,600 | $25.33 | 51,377 |
| 2026-07-20 | $25.06 | $33.33 | 712,300 | $25.66 | 34,722 |
| 2026-07-17 | $25.46 | $33.86 | 1,962,700 | — | — |
| 2026-07-16 | $25.94 | $34.50 | 1,194,300 | — | — |
| 2026-07-15 | $24.87 | $33.08 | 1,022,700 | — | — |
| 2026-07-14 | $24.70 | $32.85 | 926,500 | — | — |
| 2026-07-13 | $24.60 | $32.72 | 1,280,900 | — | — |
| 2026-07-10 | $24.92 | $33.14 | 819,300 | — | — |
| 2026-07-09 | $24.91 | $33.13 | 1,128,800 | — | — |
| 2026-07-08 | $24.75 | $32.92 | 1,184,700 | — | — |
| 2026-07-07 | $25.10 | $33.38 | 1,237,800 | — | — |
| 2026-07-06 | $25.35 | $33.72 | 1,356,000 | — | — |
| 2026-07-02 | $24.97 | $33.21 | 952,600 | — | — |
| 2026-07-01 | $25.11 | $33.40 | 949,900 | — | — |
| 2026-06-30 | $25.83 | $34.35 | 1,200,400 | — | — |
| 2026-06-29 | $26.10 | $34.71 | 1,438,600 | — | — |
| 2026-06-26 | $26.70 | $35.51 | 3,617,800 | — | — |
| 2026-06-25 | $26.98 | $35.88 | 1,140,900 | — | — |
| 2026-06-24 | $26.23 | $34.89 | 1,747,300 | — | — |
| 2026-06-23 | $25.63 | $34.09 | 826,000 | — | — |
| 2026-06-22 | $25.89 | $34.43 | 1,123,100 | — | — |
| 2026-06-18 | $26.13 | $34.75 | 3,049,400 | — | — |
| 2026-06-17 | $25.65 | $34.11 | 964,700 | — | — |
| 2026-06-16 | $26.23 | $34.89 | 995,600 | — | — |
| 2026-06-15 | $25.79 | $34.30 | 881,000 | — | — |
| 2026-06-12 | $25.82 | $34.34 | 784,900 | — | — |
| 2026-06-11 | $25.62 | $34.07 | 864,300 | — | — |
| 2026-06-10 | $25.63 | $34.09 | 1,481,800 | — | — |
| 2026-06-09 | $26.12 | $34.74 | 1,161,300 | — | — |
| 2026-06-08 | $25.37 | $33.74 | 1,151,400 | — | — |
| 2026-06-05 | $25.33 | $33.69 | 935,600 | — | — |
| 2026-06-04 | $25.09 | $33.37 | 1,440,100 | — | — |
| 2026-06-03 | $25.18 | $33.49 | 1,117,000 | — | — |
| 2026-06-02 | $25.08 | $33.36 | 1,118,600 | — | — |
| 2026-06-01 | $24.67 | $32.81 | 1,773,100 | — | — |
| 2026-05-29 | $25.21 | $33.53 | 1,291,300 | — | — |
| 2026-05-28 | $25.36 | $33.73 | 1,349,400 | — | — |
| 2026-05-27 | $25.67 | $34.14 | 1,534,100 | — | — |
| 2026-05-26 | $25.78 | $34.29 | 954,700 | — | — |
| 2026-05-22 | $25.31 | $33.66 | 1,048,000 | — | — |
| 2026-05-21 | $25.12 | $33.41 | 1,445,800 | — | — |
| 2026-05-20 | $25.43 | $33.82 | 1,225,200 | — | — |
| 2026-05-19 | $25.00 | $33.25 | 831,700 | — | — |
| 2026-05-18 | $25.72 | $34.21 | 1,384,700 | — | — |
| 2026-05-15 | $25.51 | $33.93 | 1,779,500 | — | — |
| 2026-05-14 | $25.86 | $34.39 | 1,201,500 | — | — |
| 2026-05-13 | $25.44 | $33.84 | 997,500 | — | — |
| 2026-05-12 | $25.36 | $33.73 | 1,179,600 | — | — |
| 2026-05-11 | $25.85 | $34.38 | 753,700 | — | — |
| 2026-05-08 | $26.37 | $34.98 | 918,900 | — | — |
| 2026-05-07 | $26.89 | $35.67 | 1,636,400 | — | — |
| 2026-05-06 | $27.14 | $36.00 | 1,740,000 | — | — |
| 2026-05-05 | $27.55 | $36.54 | 863,600 | — | — |
| 2026-05-04 | $27.23 | $36.12 | 952,000 | — | — |
| 2026-05-01 | $27.39 | $36.33 | 1,069,000 | — | — |
| 2026-04-30 | $27.89 | $37.00 | 937,900 | — | — |
| 2026-04-29 | $27.70 | $36.74 | 1,215,800 | — | — |
| 2026-04-28 | $28.12 | $37.30 | 595,200 | — | — |
| 2026-04-27 | $28.35 | $37.61 | 992,400 | — | — |
| 2026-04-24 | $28.17 | $37.37 | 3,198,800 | — | — |
| 2026-04-23 | $28.09 | $37.26 | 775,300 | — | — |
| 2026-04-22 | $27.79 | $36.86 | 1,038,000 | — | — |
| 2026-04-21 | $27.72 | $36.77 | 1,541,500 | — | — |
| 2026-04-20 | $27.53 | $36.52 | 1,770,900 | — | — |
| 2026-04-17 | $29.07 | $38.56 | 4,613,500 | — | — |
| 2026-04-16 | $28.50 | $37.80 | 914,300 | — | — |
| 2026-04-15 | $29.19 | $38.72 | 1,075,300 | — | — |
| 2026-04-14 | $30.19 | $40.05 | 1,233,000 | — | — |
| 2026-04-13 | $30.37 | $40.28 | 1,089,600 | — | — |
| 2026-04-10 | $29.69 | $39.38 | 784,600 | — | — |
| 2026-04-09 | $30.13 | $39.97 | 849,100 | — | — |
| 2026-04-08 | $29.04 | $38.52 | 1,193,700 | — | — |
| 2026-04-07 | $27.92 | $37.03 | 882,600 | — | — |
| 2026-04-06 | $27.75 | $36.81 | 641,900 | — | — |
| 2026-04-02 | $27.65 | $36.68 | 552,500 | — | — |
| 2026-04-01 | $28.06 | $37.22 | 756,900 | — | — |
| 2026-03-31 | $27.49 | $36.46 | 984,700 | — | — |
| 2026-03-30 | $26.85 | $35.62 | 1,230,000 | — | — |
| 2026-03-27 | $27.04 | $35.87 | 1,194,100 | — | — |
| 2026-03-26 | $27.80 | $36.88 | 616,700 | — | — |
| 2026-03-25 | $28.22 | $37.43 | 789,500 | — | — |
| 2026-03-24 | $28.19 | $37.39 | 1,534,000 | — | — |
| 2026-03-23 | $27.90 | $37.01 | 1,225,800 | — | — |
| 2026-03-20 | $27.22 | $36.11 | 3,797,300 | — | — |
| 2026-03-19 | $27.56 | $36.56 | 913,600 | — | — |
| 2026-03-18 | $27.42 | $36.37 | 839,400 | — | — |
| 2026-03-17 | $27.66 | $36.69 | 867,600 | — | — |
| 2026-03-16 | $27.67 | $36.70 | 599,800 | — | — |
| 2026-03-13 | $27.74 | $36.80 | 1,264,300 | — | — |
| 2026-03-12 | $27.62 | $36.64 | 630,000 | — | — |
| 2026-03-11 | $28.14 | $37.33 | 714,100 | — | — |
| 2026-03-10 | $28.07 | $37.23 | 717,700 | — | — |
| 2026-03-09 | $27.99 | $37.13 | 864,100 | — | — |
| 2026-03-06 | $27.93 | $37.05 | 645,500 | — | — |
| 2026-03-05 | $28.92 | $38.36 | 730,500 | — | — |
| 2026-03-04 | $29.54 | $39.18 | 596,500 | — | — |
| 2026-03-03 | $29.36 | $38.94 | 1,400,200 | — | — |
| 2026-03-02 | $29.69 | $39.38 | 1,007,300 | — | — |
| 2026-02-27 | $29.93 | $39.70 | 1,594,500 | — | — |
| 2026-02-26 | $30.12 | $39.95 | 971,300 | — | — |
| 2026-02-25 | $29.90 | $39.66 | 631,000 | — | — |
| 2026-02-24 | $29.92 | $39.69 | 673,700 | — | — |
| 2026-02-23 | $29.59 | $39.25 | 673,900 | — | — |
| 2026-02-20 | $29.97 | $39.75 | 783,300 | — | — |
| 2026-02-19 | $29.78 | $39.50 | 1,248,400 | — | — |
| 2026-02-18 | $29.89 | $39.65 | 1,530,000 | — | — |
| 2026-02-17 | $30.15 | $39.99 | 1,214,500 | — | — |
| 2026-02-13 | $30.13 | $39.97 | 1,482,300 | — | — |
| 2026-02-12 | $29.91 | $39.67 | 1,181,700 | — | — |
| 2026-02-11 | $29.44 | $39.05 | 846,700 | — | — |
| 2026-02-10 | $29.45 | $39.06 | 1,495,000 | — | — |
| 2026-02-09 | $29.67 | $39.26 | 1,203,400 | — | — |
| 2026-02-06 | $29.18 | $38.61 | 2,350,700 | — | — |
| 2026-02-05 | $27.93 | $36.96 | 1,815,200 | — | — |
| 2026-02-04 | $27.52 | $36.42 | 1,772,300 | — | — |
| 2026-02-03 | $27.56 | $36.47 | 1,680,600 | — | — |
| 2026-02-02 | $27.91 | $36.93 | 2,109,200 | — | — |
| 2026-01-30 | $27.07 | $35.82 | 1,191,600 | — | — |
| 2026-01-29 | $26.99 | $35.72 | 1,314,000 | — | — |
| 2026-01-28 | $26.71 | $35.35 | 987,200 | — | — |
| 2026-01-27 | $26.94 | $35.65 | 808,600 | — | — |
| 2026-01-26 | $26.94 | $35.65 | 1,070,700 | — | — |
| 2026-01-23 | $26.57 | $35.16 | 862,100 | — | — |
| 2026-01-22 | $26.84 | $35.52 | 795,700 | — | — |
| 2026-01-21 | $26.67 | $35.29 | 1,060,900 | — | — |
| 2026-01-20 | $26.05 | $34.47 | 2,212,500 | — | — |
| 2026-01-16 | $26.31 | $34.82 | 1,620,700 | — | — |
| 2026-01-15 | $26.36 | $34.88 | 1,230,900 | — | — |
| 2026-01-14 | $25.78 | $34.12 | 1,156,500 | — | — |
| 2026-01-13 | $25.25 | $33.41 | 892,100 | — | — |
| 2026-01-12 | $25.27 | $33.44 | 786,300 | — | — |
| 2026-01-09 | $25.24 | $33.40 | 888,900 | — | — |
| 2026-01-08 | $25.00 | $33.08 | 1,105,600 | — | — |
| 2026-01-07 | $24.25 | $32.09 | 598,500 | — | — |
| 2026-01-06 | $24.71 | $32.70 | 1,225,600 | — | — |
| 2026-01-05 | $24.01 | $31.77 | 826,300 | — | — |
| 2026-01-02 | $23.94 | $31.68 | 781,200 | — | — |