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
- 2005-08-01 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $26.57 | 567 |
| 2026-09-03 | — | — | — | $25.77 | 1,723 |
| 2026-09-02 | — | — | — | $26.06 | 1,071 |
| 2026-09-01 | — | — | — | $26.21 | 233 |
| 2026-08-31 | — | — | — | $27.05 | 1,177 |
| 2026-08-28 | — | — | — | $27.38 | 1,690 |
| 2026-08-27 | $26.82 | $46.62 | 20,700 | $26.85 | 455 |
| 2026-08-26 | $26.90 | $46.76 | 44,000 | $27.20 | 1,212 |
| 2026-08-25 | $26.97 | $46.88 | 34,500 | $27.59 | 1,264 |
| 2026-08-24 | $27.26 | $47.38 | 28,100 | $28.00 | 596 |
| 2026-08-21 | $27.36 | $47.56 | 32,000 | $28.20 | 939 |
| 2026-08-20 | $27.76 | $48.25 | 42,100 | $27.65 | 723 |
| 2026-08-19 | $27.93 | $48.55 | 25,400 | $28.25 | 755 |
| 2026-08-18 | $28.25 | $49.10 | 39,400 | $28.45 | 1,459 |
| 2026-08-17 | $28.45 | $49.45 | 41,100 | $28.51 | 842 |
| 2026-08-14 | $28.67 | $49.83 | 24,700 | $28.76 | 279 |
| 2026-08-13 | $28.81 | $50.08 | 58,900 | $30.05 | 1,540 |
| 2026-08-12 | $30.08 | $52.29 | 30,200 | $30.26 | 504 |
| 2026-08-11 | $29.93 | $52.03 | 22,100 | $30.00 | 360 |
| 2026-08-10 | $30.30 | $52.67 | 40,100 | $30.80 | 310 |
| 2026-08-07 | $30.92 | $53.75 | 21,600 | $31.03 | 593 |
| 2026-08-06 | $30.95 | $53.80 | 57,200 | $30.77 | 1,594 |
| 2026-08-05 | $30.44 | $52.91 | 42,400 | $30.42 | 1,573 |
| 2026-08-04 | $30.78 | $53.50 | 64,600 | $30.74 | 2,738 |
| 2026-08-03 | $30.17 | $52.44 | 61,700 | $30.21 | 2,135 |
| 2026-07-31 | $29.46 | $51.21 | 19,300 | $28.87 | 1,282 |
| 2026-07-30 | $28.96 | $50.34 | 38,500 | $28.98 | 1,921 |
| 2026-07-29 | $28.91 | $50.25 | 35,200 | $29.32 | 1,185 |
| 2026-07-28 | $30.30 | $52.67 | 71,400 | $30.31 | 2,616 |
| 2026-07-27 | $30.19 | $52.48 | 84,500 | $30.18 | 1,088 |
| 2026-07-24 | $29.55 | $51.36 | 22,800 | $29.67 | 547 |
| 2026-07-23 | $29.45 | $51.19 | 29,500 | $29.88 | 792 |
| 2026-07-22 | $29.92 | $52.01 | 28,000 | $29.85 | 1,562 |
| 2026-07-21 | $30.28 | $52.63 | 49,000 | $29.66 | 1,337 |
| 2026-07-20 | $29.63 | $51.50 | 55,400 | $30.11 | 2,046 |
| 2026-07-17 | $29.88 | $51.94 | 51,900 | — | — |
| 2026-07-16 | $31.39 | $54.56 | 67,800 | — | — |
| 2026-07-15 | $29.88 | $51.94 | 41,300 | — | — |
| 2026-07-14 | $29.68 | $51.59 | 106,400 | — | — |
| 2026-07-13 | $29.82 | $51.83 | 118,100 | — | — |
| 2026-07-10 | $29.83 | $51.85 | 42,800 | — | — |
| 2026-07-09 | $29.15 | $50.67 | 37,900 | — | — |
| 2026-07-08 | $29.26 | $50.86 | 31,800 | — | — |
| 2026-07-07 | $30.25 | $52.58 | 45,000 | — | — |
| 2026-07-06 | $31.46 | $54.68 | 48,800 | — | — |
| 2026-07-02 | $31.35 | $54.49 | 73,100 | — | — |
| 2026-07-01 | $31.56 | $54.86 | 29,300 | — | — |
| 2026-06-30 | $31.39 | $54.56 | 23,500 | — | — |
| 2026-06-29 | $31.35 | $54.49 | 34,300 | — | — |
| 2026-06-26 | $31.71 | $55.12 | 94,500 | — | — |
| 2026-06-25 | $31.48 | $54.72 | 26,700 | — | — |
| 2026-06-24 | $30.76 | $53.47 | 66,500 | — | — |
| 2026-06-23 | $29.60 | $51.45 | 36,900 | — | — |
| 2026-06-22 | $30.40 | $52.25 | 42,600 | — | — |
| 2026-06-18 | $31.15 | $53.54 | 83,200 | — | — |
| 2026-06-17 | $31.10 | $53.45 | 28,200 | — | — |
| 2026-06-16 | $31.12 | $53.49 | 23,800 | — | — |
| 2026-06-15 | $30.96 | $53.21 | 33,000 | — | — |
| 2026-06-12 | $30.88 | $53.08 | 40,900 | — | — |
| 2026-06-11 | $30.92 | $53.14 | 47,700 | — | — |
| 2026-06-10 | $30.49 | $52.41 | 39,600 | — | — |
| 2026-06-09 | $31.18 | $53.59 | 42,400 | — | — |
| 2026-06-08 | $30.56 | $52.53 | 25,100 | — | — |
| 2026-06-05 | $30.15 | $51.82 | 38,800 | — | — |
| 2026-06-04 | $30.12 | $51.77 | 88,300 | — | — |
| 2026-06-03 | $29.30 | $50.36 | 34,600 | — | — |
| 2026-06-02 | $30.14 | $51.80 | 15,700 | — | — |
| 2026-06-01 | $29.90 | $51.39 | 23,500 | — | — |
| 2026-05-29 | $30.23 | $51.96 | 31,400 | — | — |
| 2026-05-28 | $30.99 | $53.27 | 46,500 | — | — |
| 2026-05-27 | $31.10 | $53.45 | 28,500 | — | — |
| 2026-05-26 | $30.31 | $52.10 | 30,700 | — | — |
| 2026-05-22 | $29.61 | $50.89 | 80,000 | — | — |
| 2026-05-21 | $28.69 | $49.31 | 37,800 | — | — |
| 2026-05-20 | $28.29 | $48.62 | 31,500 | — | — |
| 2026-05-19 | $27.41 | $47.11 | 57,800 | — | — |
| 2026-05-18 | $27.19 | $46.73 | 36,900 | — | — |
| 2026-05-15 | $27.10 | $46.58 | 41,200 | — | — |
| 2026-05-14 | $27.45 | $47.18 | 33,500 | — | — |
| 2026-05-13 | $27.87 | $47.90 | 50,900 | — | — |
| 2026-05-12 | $29.18 | $50.15 | 81,400 | — | — |
| 2026-05-11 | $28.83 | $49.55 | 27,400 | — | — |
| 2026-05-08 | $30.10 | $51.74 | 100,100 | — | — |
| 2026-05-07 | $30.47 | $52.37 | 49,000 | — | — |
| 2026-05-06 | $30.69 | $52.75 | 50,500 | — | — |
| 2026-05-05 | $30.10 | $51.74 | 117,000 | — | — |
| 2026-05-04 | $28.89 | $49.66 | 33,600 | — | — |
| 2026-05-01 | $29.66 | $50.98 | 37,000 | — | — |
| 2026-04-30 | $31.52 | $54.18 | 46,100 | — | — |
| 2026-04-29 | $33.54 | $57.65 | 25,700 | — | — |
| 2026-04-28 | $34.21 | $58.80 | 15,300 | — | — |
| 2026-04-27 | $34.05 | $58.52 | 16,600 | — | — |
| 2026-04-24 | $34.31 | $58.97 | 19,600 | — | — |
| 2026-04-23 | $33.90 | $58.27 | 23,300 | — | — |
| 2026-04-22 | $33.32 | $57.27 | 35,100 | — | — |
| 2026-04-21 | $33.57 | $57.70 | 32,000 | — | — |
| 2026-04-20 | $33.20 | $57.06 | 47,600 | — | — |
| 2026-04-17 | $33.46 | $57.51 | 38,400 | — | — |
| 2026-04-16 | $32.77 | $56.32 | 17,600 | — | — |
| 2026-04-15 | $32.67 | $56.15 | 26,500 | — | — |