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
- 2011-02-03 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 | — | — | — | $26.59 | 24,141 |
| 2026-09-03 | — | — | — | $26.66 | 33,955 |
| 2026-09-02 | — | — | — | $26.70 | 30,932 |
| 2026-09-01 | — | — | — | $26.25 | 21,839 |
| 2026-08-31 | — | — | — | $25.56 | 18,994 |
| 2026-08-28 | — | — | — | $25.82 | 21,787 |
| 2026-08-27 | $25.83 | $25.83 | 413,400 | $25.64 | 19,128 |
| 2026-08-26 | $25.90 | $25.90 | 506,100 | $25.50 | 31,831 |
| 2026-08-25 | $25.53 | $25.53 | 379,700 | $24.97 | 21,255 |
| 2026-08-24 | $24.86 | $24.86 | 336,700 | $24.57 | 17,985 |
| 2026-08-21 | $24.67 | $24.67 | 474,900 | $24.03 | 38,208 |
| 2026-08-20 | $23.83 | $23.83 | 402,800 | $24.05 | 25,532 |
| 2026-08-19 | $24.36 | $24.36 | 336,200 | $24.26 | 15,233 |
| 2026-08-18 | $24.00 | $24.00 | 443,600 | $23.48 | 15,953 |
| 2026-08-17 | $23.24 | $23.24 | 653,900 | $23.32 | 26,907 |
| 2026-08-14 | $23.00 | $23.00 | 645,100 | $23.27 | 48,297 |
| 2026-08-13 | $23.18 | $23.18 | 806,800 | $24.47 | 38,866 |
| 2026-08-12 | $23.70 | $23.70 | 758,800 | $24.36 | 24,388 |
| 2026-08-11 | $24.38 | $24.38 | 802,600 | $24.76 | 35,265 |
| 2026-08-10 | $24.43 | $24.43 | 728,700 | $24.88 | 52,504 |
| 2026-08-07 | $25.02 | $25.02 | 603,200 | $25.39 | 38,764 |
| 2026-08-06 | $25.58 | $25.58 | 820,100 | $24.94 | 76,094 |
| 2026-08-05 | $24.87 | $24.87 | 1,702,000 | $25.61 | 123,071 |
| 2026-08-04 | $27.62 | $27.62 | 1,130,100 | $26.55 | 69,480 |
| 2026-08-03 | $26.92 | $26.92 | 1,166,500 | $26.18 | 45,714 |
| 2026-07-31 | $26.41 | $26.41 | 540,100 | $26.63 | 22,255 |
| 2026-07-30 | $26.97 | $26.97 | 558,200 | $26.34 | 31,014 |
| 2026-07-29 | $26.40 | $26.40 | 569,900 | $27.01 | 37,483 |
| 2026-07-28 | $26.81 | $26.81 | 466,100 | $26.45 | 26,629 |
| 2026-07-27 | $26.47 | $26.47 | 553,300 | $25.94 | 55,725 |
| 2026-07-24 | $25.88 | $25.88 | 425,400 | $25.84 | 31,750 |
| 2026-07-23 | $25.93 | $25.93 | 799,400 | $25.79 | 49,340 |
| 2026-07-22 | $25.59 | $25.59 | 428,600 | $25.75 | 21,014 |
| 2026-07-21 | $25.78 | $25.78 | 518,700 | $25.10 | 31,271 |
| 2026-07-20 | $25.35 | $25.35 | 501,300 | $25.75 | 26,437 |
| 2026-07-17 | $25.61 | $25.61 | 434,000 | — | — |
| 2026-07-16 | $25.60 | $25.60 | 776,600 | — | — |
| 2026-07-15 | $25.33 | $25.33 | 537,200 | — | — |
| 2026-07-14 | $25.01 | $25.01 | 466,600 | — | — |
| 2026-07-13 | $25.54 | $25.54 | 450,600 | — | — |
| 2026-07-10 | $25.48 | $25.48 | 365,200 | — | — |
| 2026-07-09 | $25.50 | $25.50 | 631,700 | — | — |
| 2026-07-08 | $25.52 | $25.52 | 330,900 | — | — |
| 2026-07-07 | $25.82 | $25.82 | 457,800 | — | — |
| 2026-07-06 | $25.59 | $25.59 | 310,800 | — | — |
| 2026-07-02 | $25.39 | $25.39 | 370,500 | — | — |
| 2026-07-01 | $25.03 | $25.03 | 559,300 | — | — |
| 2026-06-30 | $25.37 | $25.37 | 619,500 | — | — |
| 2026-06-29 | $25.09 | $25.09 | 392,300 | — | — |
| 2026-06-26 | $25.24 | $25.24 | 1,022,700 | — | — |
| 2026-06-25 | $24.37 | $24.37 | 376,200 | — | — |
| 2026-06-24 | $23.96 | $23.96 | 439,500 | — | — |
| 2026-06-23 | $23.51 | $23.51 | 408,100 | — | — |
| 2026-06-22 | $22.71 | $22.71 | 706,800 | — | — |
| 2026-06-18 | $22.33 | $22.33 | 951,000 | — | — |
| 2026-06-17 | $22.64 | $22.64 | 342,300 | — | — |
| 2026-06-16 | $22.82 | $22.82 | 546,800 | — | — |
| 2026-06-15 | $22.74 | $22.74 | 350,800 | — | — |
| 2026-06-12 | $22.99 | $22.99 | 371,200 | — | — |
| 2026-06-11 | $23.36 | $23.36 | 395,700 | — | — |
| 2026-06-10 | $23.42 | $23.42 | 275,900 | — | — |
| 2026-06-09 | $23.21 | $23.21 | 412,700 | — | — |
| 2026-06-08 | $22.86 | $22.86 | 386,700 | — | — |
| 2026-06-05 | $22.75 | $22.75 | 402,700 | — | — |
| 2026-06-04 | $22.67 | $22.67 | 518,300 | — | — |
| 2026-06-03 | $22.32 | $22.32 | 244,900 | — | — |
| 2026-06-02 | $22.25 | $22.25 | 345,400 | — | — |
| 2026-06-01 | $22.96 | $22.96 | 482,800 | — | — |
| 2026-05-29 | $23.22 | $23.22 | 511,500 | — | — |
| 2026-05-28 | $23.68 | $23.68 | 243,000 | — | — |
| 2026-05-27 | $24.04 | $24.04 | 303,700 | — | — |
| 2026-05-26 | $24.36 | $24.36 | 635,900 | — | — |
| 2026-05-22 | $23.35 | $23.35 | 857,900 | — | — |
| 2026-05-21 | $23.48 | $23.48 | 404,100 | — | — |
| 2026-05-20 | $23.00 | $23.00 | 544,000 | — | — |
| 2026-05-19 | $22.31 | $22.31 | 441,000 | — | — |
| 2026-05-18 | $22.44 | $22.44 | 316,900 | — | — |
| 2026-05-15 | $22.64 | $22.64 | 449,700 | — | — |
| 2026-05-14 | $23.53 | $23.53 | 439,000 | — | — |
| 2026-05-13 | $23.04 | $23.04 | 407,200 | — | — |
| 2026-05-12 | $22.84 | $22.84 | 608,800 | — | — |
| 2026-05-11 | $22.74 | $22.74 | 896,000 | — | — |
| 2026-05-08 | $23.15 | $23.15 | 514,000 | — | — |
| 2026-05-07 | $23.64 | $23.64 | 567,800 | — | — |
| 2026-05-06 | $23.69 | $23.69 | 532,000 | — | — |
| 2026-05-05 | $24.79 | $24.79 | 761,600 | — | — |
| 2026-05-04 | $24.69 | $24.69 | 770,000 | — | — |
| 2026-05-01 | $24.44 | $24.44 | 1,665,900 | — | — |
| 2026-04-30 | $25.49 | $25.49 | 1,086,600 | — | — |
| 2026-04-29 | $25.14 | $25.14 | 527,100 | — | — |
| 2026-04-28 | $25.41 | $25.41 | 426,300 | — | — |
| 2026-04-27 | $25.55 | $25.55 | 490,900 | — | — |
| 2026-04-24 | $24.51 | $24.51 | 525,900 | — | — |
| 2026-04-23 | $25.36 | $25.36 | 646,600 | — | — |
| 2026-04-22 | $24.88 | $24.88 | 360,600 | — | — |
| 2026-04-21 | $24.64 | $24.64 | 315,700 | — | — |
| 2026-04-20 | $24.90 | $24.90 | 798,900 | — | — |
| 2026-04-17 | $24.72 | $24.72 | 471,500 | — | — |
| 2026-04-16 | $23.86 | $23.86 | 423,600 | — | — |
| 2026-04-15 | $23.43 | $23.43 | 517,900 | — | — |
| 2026-04-14 | $23.75 | $23.75 | 307,100 | — | — |
| 2026-04-13 | $24.06 | $24.06 | 392,700 | — | — |
| 2026-04-10 | $23.79 | $23.79 | 249,100 | — | — |
| 2026-04-09 | $23.82 | $23.82 | 278,100 | — | — |
| 2026-04-08 | $23.25 | $23.25 | 861,000 | — | — |
| 2026-04-07 | $22.53 | $22.53 | 462,800 | — | — |
| 2026-04-06 | $22.27 | $22.27 | 455,600 | — | — |
| 2026-04-02 | $22.70 | $22.70 | 750,400 | — | — |
| 2026-04-01 | $22.79 | $22.79 | 470,900 | — | — |
| 2026-03-31 | $22.60 | $22.60 | 657,800 | — | — |
| 2026-03-30 | $23.27 | $23.27 | 550,300 | — | — |
| 2026-03-27 | $22.88 | $22.88 | 494,300 | — | — |
| 2026-03-26 | $23.31 | $23.31 | 506,100 | — | — |
| 2026-03-25 | $23.49 | $23.49 | 600,700 | — | — |
| 2026-03-24 | $23.20 | $23.20 | 777,000 | — | — |
| 2026-03-23 | $22.65 | $22.65 | 548,100 | — | — |
| 2026-03-20 | $22.11 | $22.11 | 2,128,200 | — | — |
| 2026-03-19 | $22.57 | $22.57 | 654,100 | — | — |
| 2026-03-18 | $22.02 | $22.02 | 946,700 | — | — |
| 2026-03-17 | $21.94 | $21.94 | 909,900 | — | — |
| 2026-03-16 | $22.69 | $22.69 | 948,200 | — | — |
| 2026-03-13 | $23.26 | $23.26 | 798,800 | — | — |
| 2026-03-12 | $23.53 | $23.53 | 844,300 | — | — |
| 2026-03-11 | $22.83 | $22.83 | 554,500 | — | — |
| 2026-03-10 | $22.44 | $22.44 | 655,900 | — | — |
| 2026-03-09 | $22.24 | $22.24 | 587,700 | — | — |
| 2026-03-06 | $22.00 | $22.00 | 603,000 | — | — |
| 2026-03-05 | $22.86 | $22.86 | 958,100 | — | — |
| 2026-03-04 | $22.86 | $22.86 | 776,800 | — | — |
| 2026-03-03 | $22.10 | $22.10 | 1,141,800 | — | — |
| 2026-03-02 | $21.28 | $21.28 | 1,588,200 | — | — |
| 2026-02-27 | $21.91 | $21.91 | 2,479,500 | — | — |
| 2026-02-26 | $22.59 | $22.59 | 2,098,700 | — | — |
| 2026-02-25 | $23.46 | $23.46 | 485,700 | — | — |
| 2026-02-24 | $23.41 | $23.41 | 675,800 | — | — |
| 2026-02-23 | $23.11 | $23.11 | 574,800 | — | — |
| 2026-02-20 | $23.22 | $23.22 | 586,800 | — | — |
| 2026-02-19 | $23.18 | $23.18 | 522,400 | — | — |
| 2026-02-18 | $23.02 | $23.02 | 610,600 | — | — |
| 2026-02-17 | $22.74 | $22.74 | 728,300 | — | — |
| 2026-02-13 | $21.77 | $21.77 | 766,700 | — | — |
| 2026-02-12 | $21.45 | $21.45 | 741,900 | — | — |
| 2026-02-11 | $21.73 | $21.73 | 710,900 | — | — |
| 2026-02-10 | $21.24 | $21.24 | 551,100 | — | — |
| 2026-02-09 | $21.07 | $21.07 | 622,700 | — | — |
| 2026-02-06 | $21.00 | $21.00 | 746,500 | — | — |
| 2026-02-05 | $20.36 | $20.36 | 507,100 | — | — |
| 2026-02-04 | $20.68 | $20.68 | 781,700 | — | — |
| 2026-02-03 | $21.02 | $21.02 | 644,500 | — | — |
| 2026-02-02 | $21.22 | $21.22 | 1,061,600 | — | — |
| 2026-01-30 | $20.54 | $20.54 | 496,700 | — | — |
| 2026-01-29 | $20.09 | $20.09 | 639,200 | — | — |
| 2026-01-28 | $20.38 | $20.38 | 696,500 | — | — |
| 2026-01-27 | $19.85 | $19.85 | 456,300 | — | — |
| 2026-01-26 | $20.50 | $20.50 | 959,000 | — | — |
| 2026-01-23 | $20.67 | $20.67 | 729,900 | — | — |
| 2026-01-22 | $20.77 | $20.77 | 1,013,200 | — | — |
| 2026-01-21 | $20.24 | $20.24 | 1,390,200 | — | — |
| 2026-01-20 | $19.30 | $19.30 | 1,262,400 | — | — |
| 2026-01-16 | $19.16 | $19.16 | 1,888,700 | — | — |
| 2026-01-15 | $20.65 | $20.65 | 2,484,600 | — | — |
| 2026-01-14 | $22.24 | $22.24 | 1,031,200 | — | — |
| 2026-01-13 | $21.60 | $21.60 | 990,100 | — | — |
| 2026-01-12 | $22.93 | $22.93 | 665,700 | — | — |
| 2026-01-09 | $23.53 | $23.53 | 2,441,200 | — | — |
| 2026-01-08 | $26.02 | $26.02 | 823,000 | — | — |
| 2026-01-07 | $26.00 | $26.00 | 909,200 | — | — |
| 2026-01-06 | $25.31 | $25.31 | 534,700 | — | — |
| 2026-01-05 | $25.10 | $25.10 | 1,183,500 | — | — |
| 2026-01-02 | $24.46 | $24.46 | 722,300 | — | — |