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
- 2012-07-25 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 | — | — | — | $27.13 | 5,909 |
| 2026-09-03 | — | — | — | $27.16 | 2,269 |
| 2026-09-02 | — | — | — | $27.58 | 3,142 |
| 2026-09-01 | — | — | — | $27.63 | 4,907 |
| 2026-08-31 | — | — | — | $27.50 | 1,876 |
| 2026-08-28 | — | — | — | $27.58 | 3,766 |
| 2026-08-27 | $27.24 | $38.74 | 88,100 | $27.77 | 4,769 |
| 2026-08-26 | $27.85 | $39.60 | 82,000 | $27.79 | 3,090 |
| 2026-08-25 | $28.23 | $40.14 | 148,500 | $28.21 | 8,102 |
| 2026-08-24 | $28.10 | $39.96 | 175,400 | $28.49 | 4,929 |
| 2026-08-21 | $27.62 | $39.28 | 181,700 | $27.20 | 4,026 |
| 2026-08-20 | $27.33 | $38.86 | 173,800 | $27.35 | 5,147 |
| 2026-08-19 | $27.47 | $39.06 | 254,300 | $28.39 | 11,526 |
| 2026-08-18 | $27.85 | $39.60 | 178,200 | $28.44 | 8,313 |
| 2026-08-17 | $27.85 | $39.60 | 150,900 | $27.91 | 5,301 |
| 2026-08-14 | $28.13 | $39.79 | 105,400 | $27.92 | 4,145 |
| 2026-08-13 | $28.02 | $39.63 | 124,400 | $27.85 | 5,380 |
| 2026-08-12 | $27.43 | $38.80 | 178,400 | $27.08 | 6,100 |
| 2026-08-11 | $27.54 | $38.95 | 246,400 | $26.71 | 8,599 |
| 2026-08-10 | $26.26 | $37.14 | 302,000 | $28.22 | 14,748 |
| 2026-08-07 | $28.39 | $40.16 | 603,000 | $27.26 | 34,530 |
| 2026-08-06 | $32.46 | $45.91 | 102,800 | $32.21 | 1,557 |
| 2026-08-05 | $31.95 | $45.19 | 71,400 | $32.44 | 2,086 |
| 2026-08-04 | $32.56 | $46.05 | 129,900 | $32.62 | 2,313 |
| 2026-08-03 | $33.22 | $46.99 | 77,400 | $32.58 | 5,694 |
| 2026-07-31 | $32.06 | $45.35 | 82,000 | $31.59 | 1,913 |
| 2026-07-30 | $32.18 | $45.52 | 77,700 | $32.31 | 2,475 |
| 2026-07-29 | $32.98 | $46.65 | 94,900 | $32.77 | 3,557 |
| 2026-07-28 | $32.31 | $45.70 | 107,300 | $32.46 | 3,652 |
| 2026-07-27 | $31.65 | $44.77 | 77,700 | $31.13 | 2,604 |
| 2026-07-24 | $30.01 | $42.45 | 162,100 | $29.52 | 8,092 |
| 2026-07-23 | $29.35 | $41.51 | 166,100 | $31.04 | 9,574 |
| 2026-07-22 | $31.27 | $44.23 | 104,600 | $31.50 | 3,992 |
| 2026-07-21 | $31.04 | $43.90 | 113,000 | $31.19 | 7,223 |
| 2026-07-20 | $31.36 | $44.36 | 93,900 | $32.89 | 4,688 |
| 2026-07-17 | $32.73 | $46.30 | 122,100 | — | — |
| 2026-07-16 | $32.93 | $46.58 | 87,600 | — | — |
| 2026-07-15 | $31.82 | $45.01 | 92,600 | — | — |
| 2026-07-14 | $32.09 | $45.39 | 84,100 | — | — |
| 2026-07-13 | $32.68 | $46.22 | 95,400 | — | — |
| 2026-07-10 | $32.89 | $46.52 | 80,300 | — | — |
| 2026-07-09 | $33.00 | $46.68 | 82,900 | — | — |
| 2026-07-08 | $33.47 | $47.34 | 111,000 | — | — |
| 2026-07-07 | $33.74 | $47.72 | 130,200 | — | — |
| 2026-07-06 | $33.21 | $46.97 | 105,700 | — | — |
| 2026-07-02 | $32.60 | $46.11 | 119,700 | — | — |
| 2026-07-01 | $31.87 | $45.08 | 134,200 | — | — |
| 2026-06-30 | $31.02 | $43.88 | 133,700 | — | — |
| 2026-06-29 | $31.46 | $44.50 | 92,500 | — | — |
| 2026-06-26 | $32.11 | $45.42 | 470,900 | — | — |
| 2026-06-25 | $31.51 | $44.57 | 125,800 | — | — |
| 2026-06-24 | $32.69 | $46.24 | 124,700 | — | — |
| 2026-06-23 | $32.17 | $45.50 | 127,400 | — | — |
| 2026-06-22 | $30.25 | $42.79 | 91,700 | — | — |
| 2026-06-18 | $30.11 | $42.59 | 121,400 | — | — |
| 2026-06-17 | $30.72 | $43.45 | 105,100 | — | — |
| 2026-06-16 | $30.56 | $43.23 | 123,000 | — | — |
| 2026-06-15 | $30.65 | $43.35 | 95,500 | — | — |
| 2026-06-12 | $31.58 | $44.67 | 56,400 | — | — |
| 2026-06-11 | $31.35 | $44.34 | 125,100 | — | — |
| 2026-06-10 | $31.45 | $44.48 | 158,600 | — | — |
| 2026-06-09 | $30.42 | $43.03 | 195,400 | — | — |
| 2026-06-08 | $30.10 | $42.58 | 143,700 | — | — |
| 2026-06-05 | $30.10 | $42.58 | 100,400 | — | — |
| 2026-06-04 | $29.10 | $41.16 | 136,400 | — | — |
| 2026-06-03 | $28.61 | $40.47 | 173,100 | — | — |
| 2026-06-02 | $29.10 | $41.16 | 128,900 | — | — |
| 2026-06-01 | $28.67 | $40.55 | 164,600 | — | — |
| 2026-05-29 | $29.36 | $41.53 | 146,500 | — | — |
| 2026-05-28 | $29.67 | $41.97 | 118,100 | — | — |
| 2026-05-27 | $29.79 | $42.14 | 131,100 | — | — |
| 2026-05-26 | $28.18 | $39.86 | 104,600 | — | — |
| 2026-05-22 | $28.76 | $40.68 | 123,700 | — | — |
| 2026-05-21 | $29.03 | $41.06 | 116,700 | — | — |
| 2026-05-20 | $29.35 | $41.51 | 167,600 | — | — |
| 2026-05-19 | $29.56 | $41.81 | 154,700 | — | — |
| 2026-05-18 | $29.13 | $41.20 | 121,200 | — | — |
| 2026-05-15 | $28.39 | $39.94 | 126,700 | — | — |
| 2026-05-14 | $28.86 | $40.61 | 173,100 | — | — |
| 2026-05-13 | $28.09 | $39.52 | 187,000 | — | — |
| 2026-05-12 | $27.03 | $38.03 | 119,800 | — | — |
| 2026-05-11 | $26.97 | $37.95 | 154,100 | — | — |
| 2026-05-08 | $26.41 | $37.16 | 220,700 | — | — |
| 2026-05-07 | $27.76 | $39.06 | 159,100 | — | — |
| 2026-05-06 | $27.11 | $38.14 | 129,800 | — | — |
| 2026-05-05 | $28.75 | $40.45 | 124,900 | — | — |
| 2026-05-04 | $28.79 | $40.51 | 139,500 | — | — |
| 2026-05-01 | $29.57 | $41.60 | 124,000 | — | — |
| 2026-04-30 | $28.96 | $40.75 | 152,000 | — | — |
| 2026-04-29 | $27.77 | $39.07 | 89,200 | — | — |
| 2026-04-28 | $27.47 | $38.65 | 88,400 | — | — |
| 2026-04-27 | $27.10 | $38.13 | 96,300 | — | — |
| 2026-04-24 | $27.39 | $38.54 | 111,200 | — | — |
| 2026-04-23 | $27.19 | $38.26 | 74,900 | — | — |
| 2026-04-22 | $27.54 | $38.75 | 88,200 | — | — |
| 2026-04-21 | $27.51 | $38.71 | 111,200 | — | — |
| 2026-04-20 | $27.82 | $39.14 | 145,800 | — | — |
| 2026-04-17 | $28.27 | $39.78 | 117,000 | — | — |
| 2026-04-16 | $27.41 | $38.57 | 198,500 | — | — |
| 2026-04-15 | $26.40 | $37.14 | 104,400 | — | — |
| 2026-04-14 | $26.50 | $37.29 | 156,000 | — | — |
| 2026-04-13 | $26.27 | $36.96 | 98,400 | — | — |
| 2026-04-10 | $26.46 | $37.23 | 76,900 | — | — |
| 2026-04-09 | $26.60 | $37.43 | 81,300 | — | — |
| 2026-04-08 | $26.38 | $37.12 | 97,900 | — | — |
| 2026-04-07 | $26.57 | $37.38 | 121,900 | — | — |
| 2026-04-06 | $26.38 | $37.12 | 148,600 | — | — |
| 2026-04-02 | $26.14 | $36.78 | 96,500 | — | — |
| 2026-04-01 | $25.95 | $36.51 | 99,100 | — | — |
| 2026-03-31 | $25.85 | $36.37 | 127,300 | — | — |
| 2026-03-30 | $26.42 | $37.17 | 132,700 | — | — |
| 2026-03-27 | $25.97 | $36.54 | 115,100 | — | — |
| 2026-03-26 | $25.65 | $36.09 | 122,500 | — | — |
| 2026-03-25 | $24.76 | $34.84 | 115,200 | — | — |
| 2026-03-24 | $24.88 | $35.01 | 127,000 | — | — |
| 2026-03-23 | $25.32 | $35.62 | 197,000 | — | — |
| 2026-03-20 | $25.32 | $35.62 | 244,900 | — | — |
| 2026-03-19 | $25.51 | $35.89 | 119,600 | — | — |
| 2026-03-18 | $25.20 | $35.46 | 124,300 | — | — |
| 2026-03-17 | $25.86 | $36.38 | 169,100 | — | — |
| 2026-03-16 | $25.56 | $35.96 | 146,400 | — | — |
| 2026-03-13 | $25.60 | $36.02 | 126,700 | — | — |
| 2026-03-12 | $24.98 | $35.15 | 118,600 | — | — |
| 2026-03-11 | $24.57 | $34.57 | 128,500 | — | — |
| 2026-03-10 | $24.62 | $34.64 | 137,800 | — | — |
| 2026-03-09 | $25.35 | $35.67 | 120,900 | — | — |
| 2026-03-06 | $25.95 | $36.51 | 154,600 | — | — |
| 2026-03-05 | $26.34 | $37.06 | 145,200 | — | — |
| 2026-03-04 | $26.44 | $37.20 | 122,500 | — | — |
| 2026-03-03 | $26.62 | $37.45 | 126,300 | — | — |
| 2026-03-02 | $26.84 | $37.76 | 155,600 | — | — |
| 2026-02-27 | $27.03 | $37.82 | 140,200 | — | — |
| 2026-02-26 | $26.99 | $37.76 | 141,300 | — | — |
| 2026-02-25 | $26.92 | $37.67 | 190,800 | — | — |
| 2026-02-24 | $26.21 | $36.67 | 127,500 | — | — |
| 2026-02-23 | $25.70 | $35.96 | 138,800 | — | — |
| 2026-02-20 | $25.11 | $35.13 | 144,500 | — | — |
| 2026-02-19 | $25.14 | $35.18 | 134,800 | — | — |
| 2026-02-18 | $25.13 | $35.16 | 221,200 | — | — |
| 2026-02-17 | $26.38 | $36.91 | 251,900 | — | — |
| 2026-02-13 | $26.84 | $37.55 | 251,900 | — | — |
| 2026-02-12 | $25.86 | $36.18 | 182,300 | — | — |
| 2026-02-11 | $24.73 | $34.60 | 203,900 | — | — |
| 2026-02-10 | $24.39 | $34.13 | 247,100 | — | — |
| 2026-02-09 | $25.65 | $35.89 | 265,200 | — | — |
| 2026-02-06 | $26.43 | $36.98 | 381,600 | — | — |
| 2026-02-05 | $27.03 | $37.82 | 173,000 | — | — |
| 2026-02-04 | $27.05 | $37.85 | 307,500 | — | — |
| 2026-02-03 | $27.67 | $38.72 | 279,000 | — | — |
| 2026-02-02 | $28.04 | $39.23 | 257,600 | — | — |
| 2026-01-30 | $27.32 | $38.23 | 207,900 | — | — |
| 2026-01-29 | $26.25 | $36.73 | 138,800 | — | — |
| 2026-01-28 | $25.93 | $36.28 | 241,200 | — | — |
| 2026-01-27 | $26.87 | $37.60 | 212,700 | — | — |
| 2026-01-26 | $26.22 | $36.69 | 233,600 | — | — |
| 2026-01-23 | $25.96 | $36.32 | 222,400 | — | — |
| 2026-01-22 | $26.00 | $36.38 | 211,800 | — | — |
| 2026-01-21 | $26.53 | $37.12 | 330,200 | — | — |
| 2026-01-20 | $25.93 | $36.28 | 252,500 | — | — |
| 2026-01-16 | $26.75 | $37.43 | 241,800 | — | — |
| 2026-01-15 | $26.88 | $37.61 | 312,700 | — | — |
| 2026-01-14 | $25.60 | $35.82 | 158,900 | — | — |
| 2026-01-13 | $24.87 | $34.80 | 164,100 | — | — |
| 2026-01-12 | $25.33 | $35.44 | 169,000 | — | — |
| 2026-01-09 | $25.04 | $35.04 | 200,500 | — | — |
| 2026-01-08 | $24.81 | $34.71 | 268,300 | — | — |
| 2026-01-07 | $23.71 | $33.17 | 247,300 | — | — |
| 2026-01-06 | $24.36 | $34.08 | 205,400 | — | — |
| 2026-01-05 | $24.68 | $34.53 | 196,000 | — | — |
| 2026-01-02 | $24.70 | $34.56 | 224,100 | — | — |