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
- 2006-07-06 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 | — | — | — | $26.78 | 820 |
| 2026-09-03 | — | — | — | $26.97 | 572 |
| 2026-09-02 | — | — | — | $26.54 | 1,316 |
| 2026-09-01 | — | — | — | $26.17 | 1,744 |
| 2026-08-31 | — | — | — | $26.14 | 679 |
| 2026-08-28 | — | — | — | $26.73 | 492 |
| 2026-08-27 | $26.37 | $38.08 | 37,800 | $25.79 | 662 |
| 2026-08-26 | $26.33 | $38.03 | 34,100 | $26.40 | 1,043 |
| 2026-08-25 | $26.41 | $38.14 | 27,400 | $26.25 | 278 |
| 2026-08-24 | $26.49 | $38.26 | 36,200 | $26.64 | 707 |
| 2026-08-21 | $26.37 | $38.08 | 171,500 | $26.33 | 3,415 |
| 2026-08-20 | $26.25 | $37.91 | 37,900 | $26.09 | 1,265 |
| 2026-08-19 | $26.35 | $38.06 | 51,900 | $26.97 | 1,500 |
| 2026-08-18 | $26.90 | $38.85 | 27,100 | $26.75 | 536 |
| 2026-08-17 | $26.77 | $38.66 | 30,800 | $26.73 | 1,054 |
| 2026-08-14 | $27.03 | $39.04 | 22,800 | $27.14 | 574 |
| 2026-08-13 | $26.95 | $38.92 | 36,200 | $27.13 | 1,666 |
| 2026-08-12 | $26.96 | $38.94 | 38,300 | $26.91 | 517 |
| 2026-08-11 | $26.79 | $38.69 | 39,000 | $26.40 | 1,147 |
| 2026-08-10 | $26.40 | $38.13 | 49,200 | $26.89 | 1,425 |
| 2026-08-07 | $26.68 | $38.53 | 55,600 | $26.59 | 2,835 |
| 2026-08-06 | $26.94 | $38.91 | 37,400 | $27.10 | 368 |
| 2026-08-05 | $27.18 | $39.25 | 40,800 | $27.28 | 1,339 |
| 2026-08-04 | $27.01 | $39.01 | 51,400 | $26.87 | 2,451 |
| 2026-08-03 | $26.85 | $38.78 | 46,700 | $26.95 | 826 |
| 2026-07-31 | $26.70 | $38.56 | 34,000 | $26.65 | 1,126 |
| 2026-07-30 | $26.55 | $38.34 | 34,700 | $26.83 | 423 |
| 2026-07-29 | $27.05 | $39.07 | 38,800 | $27.33 | 1,216 |
| 2026-07-28 | $27.47 | $39.67 | 54,300 | $26.94 | 2,342 |
| 2026-07-27 | $26.72 | $38.59 | 38,400 | $27.24 | 1,028 |
| 2026-07-24 | $26.66 | $38.50 | 38,700 | $26.56 | 1,160 |
| 2026-07-23 | $26.45 | $38.20 | 41,500 | $26.49 | 1,893 |
| 2026-07-22 | $26.41 | $38.14 | 35,900 | $26.84 | 609 |
| 2026-07-21 | $26.70 | $38.56 | 40,500 | $26.55 | 1,278 |
| 2026-07-20 | $26.76 | $38.65 | 60,800 | $26.76 | 1,573 |
| 2026-07-17 | $26.51 | $38.29 | 51,400 | — | — |
| 2026-07-16 | $27.18 | $39.25 | 32,600 | — | — |
| 2026-07-15 | $26.77 | $38.66 | 31,000 | — | — |
| 2026-07-14 | $26.18 | $37.81 | 25,900 | — | — |
| 2026-07-13 | $26.41 | $38.14 | 28,200 | — | — |
| 2026-07-10 | $26.28 | $37.95 | 33,800 | — | — |
| 2026-07-09 | $25.92 | $37.43 | 56,700 | — | — |
| 2026-07-08 | $26.00 | $37.55 | 35,900 | — | — |
| 2026-07-07 | $26.75 | $38.63 | 40,400 | — | — |
| 2026-07-06 | $27.68 | $39.62 | 75,800 | — | — |
| 2026-07-02 | $27.61 | $39.52 | 41,100 | — | — |
| 2026-07-01 | $28.32 | $40.53 | 51,100 | — | — |
| 2026-06-30 | $27.74 | $39.70 | 62,600 | — | — |
| 2026-06-29 | $27.74 | $39.70 | 65,400 | — | — |
| 2026-06-26 | $27.78 | $39.76 | 304,100 | — | — |
| 2026-06-25 | $26.72 | $38.24 | 38,300 | — | — |
| 2026-06-24 | $26.81 | $38.37 | 45,200 | — | — |
| 2026-06-23 | $26.64 | $38.13 | 30,300 | — | — |
| 2026-06-22 | $25.95 | $37.14 | 36,400 | — | — |
| 2026-06-18 | $25.74 | $36.84 | 51,800 | — | — |
| 2026-06-17 | $25.47 | $36.45 | 45,000 | — | — |
| 2026-06-16 | $25.81 | $36.94 | 53,400 | — | — |
| 2026-06-15 | $25.39 | $36.34 | 37,700 | — | — |
| 2026-06-12 | $25.98 | $37.18 | 36,700 | — | — |
| 2026-06-11 | $25.64 | $36.70 | 24,200 | — | — |
| 2026-06-10 | $25.63 | $36.68 | 40,900 | — | — |
| 2026-06-09 | $25.26 | $36.15 | 34,400 | — | — |
| 2026-06-08 | $25.00 | $35.78 | 25,000 | — | — |
| 2026-06-05 | $25.00 | $35.78 | 33,400 | — | — |
| 2026-06-04 | $24.55 | $35.14 | 34,200 | — | — |
| 2026-06-03 | $24.02 | $34.38 | 69,000 | — | — |
| 2026-06-02 | $24.52 | $35.09 | 51,100 | — | — |
| 2026-06-01 | $24.23 | $34.68 | 53,500 | — | — |
| 2026-05-29 | $24.24 | $34.69 | 45,000 | — | — |
| 2026-05-28 | $24.45 | $34.99 | 32,400 | — | — |
| 2026-05-27 | $24.31 | $34.79 | 26,000 | — | — |
| 2026-05-26 | $24.25 | $34.71 | 23,100 | — | — |
| 2026-05-22 | $23.99 | $34.33 | 38,700 | — | — |
| 2026-05-21 | $24.14 | $34.55 | 29,700 | — | — |
| 2026-05-20 | $23.97 | $34.31 | 40,600 | — | — |
| 2026-05-19 | $23.53 | $33.68 | 39,800 | — | — |
| 2026-05-18 | $23.62 | $33.80 | 24,400 | — | — |
| 2026-05-15 | $23.19 | $33.19 | 30,300 | — | — |
| 2026-05-14 | $23.51 | $33.65 | 27,700 | — | — |
| 2026-05-13 | $23.62 | $33.80 | 22,000 | — | — |
| 2026-05-12 | $23.75 | $33.99 | 22,200 | — | — |
| 2026-05-11 | $23.98 | $34.32 | 25,000 | — | — |
| 2026-05-08 | $24.46 | $35.01 | 19,300 | — | — |
| 2026-05-07 | $24.51 | $35.08 | 25,600 | — | — |
| 2026-05-06 | $24.37 | $34.88 | 30,000 | — | — |
| 2026-05-05 | $24.17 | $34.59 | 28,200 | — | — |
| 2026-05-04 | $23.73 | $33.96 | 32,400 | — | — |
| 2026-05-01 | $24.15 | $34.56 | 22,100 | — | — |
| 2026-04-30 | $24.00 | $34.35 | 32,300 | — | — |
| 2026-04-29 | $24.28 | $34.75 | 26,400 | — | — |
| 2026-04-28 | $24.96 | $35.72 | 33,900 | — | — |
| 2026-04-27 | $24.35 | $34.85 | 35,500 | — | — |
| 2026-04-24 | $24.29 | $34.76 | 28,800 | — | — |
| 2026-04-23 | $24.44 | $34.98 | 32,800 | — | — |
| 2026-04-22 | $24.57 | $35.16 | 28,700 | — | — |
| 2026-04-21 | $24.33 | $34.82 | 41,700 | — | — |
| 2026-04-20 | $24.96 | $35.72 | 21,100 | — | — |
| 2026-04-17 | $25.34 | $36.27 | 90,200 | — | — |
| 2026-04-16 | $24.59 | $35.19 | 31,000 | — | — |
| 2026-04-15 | $24.96 | $35.72 | 20,400 | — | — |
| 2026-04-14 | $25.01 | $35.79 | 38,600 | — | — |
| 2026-04-13 | $24.96 | $35.72 | 31,500 | — | — |
| 2026-04-10 | $25.31 | $36.22 | 40,300 | — | — |
| 2026-04-09 | $25.59 | $36.62 | 34,600 | — | — |
| 2026-04-08 | $25.02 | $35.81 | 50,800 | — | — |
| 2026-04-07 | $24.54 | $35.12 | 44,600 | — | — |
| 2026-04-06 | $24.10 | $34.49 | 39,900 | — | — |
| 2026-04-02 | $24.36 | $34.58 | 24,000 | — | — |
| 2026-04-01 | $24.21 | $34.36 | 63,800 | — | — |
| 2026-03-31 | $23.80 | $33.78 | 37,900 | — | — |
| 2026-03-30 | $23.87 | $33.88 | 36,300 | — | — |
| 2026-03-27 | $23.45 | $33.29 | 27,500 | — | — |
| 2026-03-26 | $23.73 | $33.68 | 25,800 | — | — |
| 2026-03-25 | $23.69 | $33.63 | 30,600 | — | — |
| 2026-03-24 | $23.88 | $33.90 | 28,500 | — | — |
| 2026-03-23 | $23.94 | $33.98 | 31,800 | — | — |
| 2026-03-20 | $23.24 | $32.99 | 59,000 | — | — |
| 2026-03-19 | $23.25 | $33.00 | 28,900 | — | — |
| 2026-03-18 | $23.14 | $32.85 | 52,500 | — | — |
| 2026-03-17 | $23.06 | $32.73 | 34,600 | — | — |
| 2026-03-16 | $23.38 | $33.19 | 25,300 | — | — |
| 2026-03-13 | $23.06 | $32.73 | 42,900 | — | — |
| 2026-03-12 | $23.09 | $32.78 | 34,400 | — | — |
| 2026-03-11 | $23.14 | $32.85 | 66,800 | — | — |
| 2026-03-10 | $23.08 | $32.76 | 36,500 | — | — |
| 2026-03-09 | $23.31 | $33.09 | 44,500 | — | — |
| 2026-03-06 | $23.39 | $33.20 | 41,800 | — | — |
| 2026-03-05 | $23.65 | $33.57 | 29,900 | — | — |
| 2026-03-04 | $24.43 | $34.68 | 27,700 | — | — |
| 2026-03-03 | $23.89 | $33.91 | 29,900 | — | — |
| 2026-03-02 | $24.18 | $34.32 | 37,000 | — | — |
| 2026-02-27 | $24.20 | $34.35 | 79,300 | — | — |
| 2026-02-26 | $24.52 | $34.80 | 33,900 | — | — |
| 2026-02-25 | $24.50 | $34.78 | 43,100 | — | — |
| 2026-02-24 | $23.47 | $33.31 | 30,300 | — | — |
| 2026-02-23 | $23.46 | $33.30 | 82,000 | — | — |
| 2026-02-20 | $23.77 | $33.74 | 46,900 | — | — |
| 2026-02-19 | $23.85 | $33.85 | 33,200 | — | — |
| 2026-02-18 | $23.94 | $33.98 | 34,200 | — | — |
| 2026-02-17 | $24.14 | $34.27 | 30,700 | — | — |
| 2026-02-13 | $24.24 | $34.41 | 21,100 | — | — |
| 2026-02-12 | $24.45 | $34.71 | 37,600 | — | — |
| 2026-02-11 | $24.32 | $34.52 | 28,700 | — | — |
| 2026-02-10 | $24.43 | $34.68 | 42,900 | — | — |
| 2026-02-09 | $24.62 | $34.95 | 29,400 | — | — |
| 2026-02-06 | $24.75 | $35.13 | 53,700 | — | — |
| 2026-02-05 | $24.81 | $35.22 | 58,100 | — | — |
| 2026-02-04 | $24.82 | $35.23 | 62,600 | — | — |
| 2026-02-03 | $24.60 | $34.92 | 65,800 | — | — |
| 2026-02-02 | $24.44 | $34.69 | 75,800 | — | — |
| 2026-01-30 | $23.60 | $33.50 | 56,800 | — | — |
| 2026-01-29 | $23.45 | $33.29 | 80,600 | — | — |
| 2026-01-28 | $22.82 | $32.39 | 52,000 | — | — |
| 2026-01-27 | $23.15 | $32.86 | 19,600 | — | — |
| 2026-01-26 | $23.03 | $32.69 | 44,600 | — | — |
| 2026-01-23 | $23.14 | $32.85 | 34,100 | — | — |
| 2026-01-22 | $23.70 | $33.64 | 44,800 | — | — |
| 2026-01-21 | $23.80 | $33.78 | 58,400 | — | — |
| 2026-01-20 | $23.06 | $32.73 | 69,400 | — | — |
| 2026-01-16 | $22.99 | $32.63 | 64,700 | — | — |
| 2026-01-15 | $23.38 | $33.19 | 39,400 | — | — |
| 2026-01-14 | $23.01 | $32.66 | 76,800 | — | — |
| 2026-01-13 | $22.83 | $32.41 | 42,200 | — | — |
| 2026-01-12 | $22.84 | $32.42 | 67,100 | — | — |
| 2026-01-09 | $22.85 | $32.43 | 47,800 | — | — |
| 2026-01-08 | $22.88 | $32.48 | 56,300 | — | — |
| 2026-01-07 | $22.23 | $31.55 | 71,300 | — | — |
| 2026-01-06 | $22.43 | $31.84 | 98,600 | — | — |
| 2026-01-05 | $22.77 | $32.32 | 53,000 | — | — |
| 2026-01-02 | $22.77 | $32.04 | 87,200 | — | — |