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 — 2026
| 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 | — | — |
| 2026-04-14 | $33.00 | $56.72 | 18,500 | — | — |
| 2026-04-13 | $33.55 | $57.67 | 48,100 | — | — |
| 2026-04-10 | $32.80 | $56.38 | 23,900 | — | — |
| 2026-04-09 | $33.94 | $58.34 | 146,200 | — | — |
| 2026-04-08 | $33.46 | $56.93 | 46,900 | — | — |
| 2026-04-07 | $32.63 | $55.51 | 28,400 | — | — |
| 2026-04-06 | $32.47 | $55.24 | 27,000 | — | — |
| 2026-04-02 | $32.27 | $54.90 | 102,300 | — | — |
| 2026-04-01 | $32.00 | $54.44 | 29,700 | — | — |
| 2026-03-31 | $31.04 | $52.81 | 41,100 | — | — |
| 2026-03-30 | $30.72 | $52.26 | 42,400 | — | — |
| 2026-03-27 | $29.69 | $50.51 | 30,400 | — | — |
| 2026-03-26 | $30.05 | $51.12 | 42,800 | — | — |
| 2026-03-25 | $30.25 | $51.46 | 27,500 | — | — |
| 2026-03-24 | $29.78 | $50.67 | 34,200 | — | — |
| 2026-03-23 | $29.82 | $50.73 | 28,800 | — | — |
| 2026-03-20 | $28.60 | $48.66 | 34,200 | — | — |
| 2026-03-19 | $29.33 | $49.90 | 50,300 | — | — |
| 2026-03-18 | $28.61 | $48.67 | 45,000 | — | — |
| 2026-03-17 | $28.77 | $48.95 | 42,700 | — | — |
| 2026-03-16 | $28.85 | $49.08 | 17,100 | — | — |
| 2026-03-13 | $28.35 | $48.23 | 30,800 | — | — |
| 2026-03-12 | $28.23 | $48.03 | 37,600 | — | — |
| 2026-03-11 | $28.37 | $48.27 | 26,100 | — | — |
| 2026-03-10 | $29.05 | $49.42 | 36,000 | — | — |
| 2026-03-09 | $29.37 | $49.97 | 175,500 | — | — |
| 2026-03-06 | $29.91 | $50.89 | 46,600 | — | — |
| 2026-03-05 | $30.71 | $52.25 | 92,300 | — | — |
| 2026-03-04 | $36.93 | $62.83 | 35,200 | — | — |
| 2026-03-03 | $36.88 | $62.74 | 32,600 | — | — |
| 2026-03-02 | $37.31 | $63.48 | 110,300 | — | — |
| 2026-02-27 | $35.93 | $61.13 | 26,500 | — | — |
| 2026-02-26 | $36.27 | $61.71 | 43,000 | — | — |
| 2026-02-25 | $36.56 | $62.20 | 60,100 | — | — |
| 2026-02-24 | $36.40 | $61.93 | 35,600 | — | — |
| 2026-02-23 | $36.52 | $62.13 | 26,500 | — | — |
| 2026-02-20 | $37.55 | $63.88 | 28,400 | — | — |
| 2026-02-19 | $36.45 | $62.01 | 30,000 | — | — |
| 2026-02-18 | $36.57 | $62.22 | 26,300 | — | — |
| 2026-02-17 | $36.98 | $62.91 | 24,800 | — | — |
| 2026-02-13 | $36.86 | $62.71 | 28,500 | — | — |
| 2026-02-12 | $35.98 | $61.21 | 25,900 | — | — |
| 2026-02-11 | $37.26 | $63.39 | 22,000 | — | — |
| 2026-02-10 | $37.11 | $63.14 | 56,900 | — | — |
| 2026-02-09 | $36.85 | $62.69 | 55,300 | — | — |
| 2026-02-06 | $37.32 | $63.49 | 39,700 | — | — |
| 2026-02-05 | $36.50 | $62.10 | 61,000 | — | — |
| 2026-02-04 | $36.70 | $62.44 | 42,200 | — | — |
| 2026-02-03 | $35.13 | $59.77 | 53,800 | — | — |
| 2026-02-02 | $35.53 | $60.45 | 86,800 | — | — |
| 2026-01-30 | $32.99 | $56.13 | 43,700 | — | — |
| 2026-01-29 | $32.75 | $55.72 | 43,300 | — | — |
| 2026-01-28 | $31.55 | $53.68 | 42,200 | — | — |
| 2026-01-27 | $33.90 | $57.67 | 44,300 | — | — |
| 2026-01-26 | $33.43 | $56.88 | 39,700 | — | — |
| 2026-01-23 | $33.41 | $56.84 | 35,600 | — | — |
| 2026-01-22 | $33.77 | $57.45 | 32,200 | — | — |
| 2026-01-21 | $33.09 | $56.30 | 69,100 | — | — |
| 2026-01-20 | $32.02 | $54.48 | 46,400 | — | — |
| 2026-01-16 | $32.48 | $55.26 | 32,700 | — | — |
| 2026-01-15 | $32.50 | $55.29 | 20,200 | — | — |
| 2026-01-14 | $31.83 | $54.15 | 22,200 | — | — |
| 2026-01-13 | $31.94 | $54.34 | 29,400 | — | — |
| 2026-01-12 | $32.11 | $54.63 | 28,200 | — | — |
| 2026-01-09 | $31.22 | $53.12 | 24,900 | — | — |
| 2026-01-08 | $31.43 | $53.47 | 40,000 | — | — |
| 2026-01-07 | $30.26 | $51.48 | 24,900 | — | — |
| 2026-01-06 | $30.66 | $52.16 | 47,600 | — | — |
| 2026-01-05 | $30.00 | $51.04 | 42,700 | — | — |
| 2026-01-02 | $29.10 | $49.51 | 58,500 | — | — |