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
- 2000-06-29 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 | — | — | — | $27.73 | 53,096 |
| 2026-09-03 | — | — | — | $27.82 | 34,102 |
| 2026-09-02 | — | — | — | $27.11 | 47,078 |
| 2026-09-01 | — | — | — | $27.34 | 94,769 |
| 2026-08-31 | — | — | — | $27.56 | 62,743 |
| 2026-08-28 | — | — | — | $27.83 | 39,964 |
| 2026-08-27 | $27.73 | $71.39 | 1,982,000 | $28.00 | 56,792 |
| 2026-08-26 | $28.30 | $72.85 | 808,000 | $28.46 | 18,516 |
| 2026-08-25 | $28.43 | $73.19 | 471,000 | $28.28 | 18,219 |
| 2026-08-24 | $28.50 | $73.37 | 588,500 | $28.28 | 22,103 |
| 2026-08-21 | $28.16 | $72.49 | 525,700 | $28.13 | 25,806 |
| 2026-08-20 | $27.57 | $70.97 | 864,600 | $27.67 | 40,267 |
| 2026-08-19 | $27.86 | $71.72 | 2,228,600 | $28.06 | 113,118 |
| 2026-08-18 | $28.08 | $72.29 | 1,954,800 | $28.22 | 125,510 |
| 2026-08-17 | $28.19 | $72.57 | 1,205,700 | $28.42 | 75,836 |
| 2026-08-14 | $27.88 | $71.77 | 689,300 | $28.00 | 39,359 |
| 2026-08-13 | $27.75 | $71.44 | 840,500 | $27.50 | 38,398 |
| 2026-08-12 | $27.50 | $70.79 | 691,500 | $27.72 | 34,281 |
| 2026-08-11 | $27.38 | $70.49 | 887,400 | $27.66 | 46,586 |
| 2026-08-10 | $28.22 | $72.65 | 828,400 | $28.32 | 41,749 |
| 2026-08-07 | $28.28 | $72.80 | 1,340,400 | $28.95 | 62,998 |
| 2026-08-06 | $27.88 | $71.77 | 1,663,500 | $27.79 | 64,061 |
| 2026-08-05 | $27.95 | $71.95 | 2,251,100 | $27.80 | 109,945 |
| 2026-08-04 | $29.51 | $75.97 | 1,097,000 | $29.46 | 50,920 |
| 2026-08-03 | $30.05 | $77.36 | 981,400 | $30.12 | 62,023 |
| 2026-07-31 | $30.26 | $77.90 | 1,231,900 | $30.36 | 56,223 |
| 2026-07-30 | $30.98 | $79.75 | 1,121,600 | $30.35 | 75,602 |
| 2026-07-29 | $29.25 | $75.30 | 1,446,800 | $29.01 | 91,641 |
| 2026-07-28 | $29.04 | $74.76 | 1,190,300 | $28.77 | 34,996 |
| 2026-07-27 | $29.39 | $75.66 | 993,800 | $29.75 | 47,043 |
| 2026-07-24 | $29.34 | $75.53 | 594,800 | $29.34 | 26,479 |
| 2026-07-23 | $29.09 | $74.89 | 727,800 | $29.13 | 41,810 |
| 2026-07-22 | $29.48 | $75.89 | 1,103,800 | $30.07 | 49,177 |
| 2026-07-21 | $28.88 | $74.35 | 940,700 | $28.71 | 35,384 |
| 2026-07-20 | $28.27 | $72.78 | 1,367,700 | $28.49 | 56,438 |
| 2026-07-17 | $28.29 | $72.83 | 957,000 | — | — |
| 2026-07-16 | $28.58 | $73.57 | 924,300 | — | — |
| 2026-07-15 | $29.08 | $74.86 | 763,300 | — | — |
| 2026-07-14 | $28.59 | $73.60 | 776,600 | — | — |
| 2026-07-13 | $28.40 | $73.11 | 959,900 | — | — |
| 2026-07-10 | $28.13 | $72.42 | 480,000 | — | — |
| 2026-07-09 | $27.76 | $71.46 | 489,300 | — | — |
| 2026-07-08 | $27.36 | $70.43 | 721,400 | — | — |
| 2026-07-07 | $27.65 | $71.18 | 586,900 | — | — |
| 2026-07-06 | $28.13 | $72.42 | 673,600 | — | — |
| 2026-07-02 | $27.56 | $70.95 | 813,400 | — | — |
| 2026-07-01 | $27.69 | $71.28 | 809,400 | — | — |
| 2026-06-30 | $26.81 | $69.02 | 785,100 | — | — |
| 2026-06-29 | $26.63 | $68.55 | 782,300 | — | — |
| 2026-06-26 | $26.62 | $68.53 | 872,500 | — | — |
| 2026-06-25 | $26.65 | $68.61 | 932,000 | — | — |
| 2026-06-24 | $26.24 | $67.55 | 1,139,700 | — | — |
| 2026-06-23 | $26.72 | $68.79 | 1,210,500 | — | — |
| 2026-06-22 | $27.02 | $69.56 | 1,180,600 | — | — |
| 2026-06-18 | $26.79 | $68.97 | 1,327,700 | — | — |
| 2026-06-17 | $26.79 | $68.97 | 1,479,100 | — | — |
| 2026-06-16 | $27.10 | $69.76 | 1,197,500 | — | — |
| 2026-06-15 | $27.14 | $69.87 | 3,037,400 | — | — |
| 2026-06-12 | $26.58 | $68.43 | 1,269,200 | — | — |
| 2026-06-11 | $26.04 | $67.04 | 1,996,200 | — | — |
| 2026-06-10 | $25.01 | $64.38 | 2,027,000 | — | — |
| 2026-06-09 | $24.98 | $64.31 | 1,705,900 | — | — |
| 2026-06-08 | $25.58 | $65.85 | 1,972,300 | — | — |
| 2026-06-05 | $25.49 | $65.62 | 2,953,400 | — | — |
| 2026-06-04 | $26.11 | $67.22 | 2,939,300 | — | — |
| 2026-06-03 | $28.56 | $73.52 | 2,709,700 | — | — |
| 2026-06-02 | $29.09 | $74.89 | 673,000 | — | — |
| 2026-06-01 | $28.81 | $74.17 | 971,200 | — | — |
| 2026-05-29 | $28.76 | $74.04 | 1,164,300 | — | — |
| 2026-05-28 | $29.25 | $75.30 | 1,243,600 | — | — |
| 2026-05-27 | $30.15 | $77.62 | 1,582,200 | — | — |
| 2026-05-26 | $30.76 | $79.19 | 1,389,400 | — | — |
| 2026-05-22 | $30.47 | $78.44 | 501,000 | — | — |
| 2026-05-21 | $31.25 | $80.45 | 448,300 | — | — |
| 2026-05-20 | $31.25 | $80.45 | 1,149,100 | — | — |
| 2026-05-19 | $30.31 | $78.03 | 793,500 | — | — |
| 2026-05-18 | $30.87 | $79.47 | 541,900 | — | — |
| 2026-05-15 | $30.59 | $78.75 | 576,600 | — | — |
| 2026-05-14 | $31.46 | $80.99 | 548,100 | — | — |
| 2026-05-13 | $31.57 | $81.27 | 1,089,400 | — | — |
| 2026-05-12 | $31.00 | $79.80 | 567,800 | — | — |
| 2026-05-11 | $31.32 | $80.63 | 465,100 | — | — |
| 2026-05-08 | $31.21 | $80.35 | 537,500 | — | — |
| 2026-05-07 | $31.63 | $81.43 | 684,300 | — | — |
| 2026-05-06 | $32.36 | $83.31 | 1,089,400 | — | — |
| 2026-05-05 | $30.24 | $77.85 | 1,169,600 | — | — |
| 2026-05-04 | $29.23 | $75.25 | 963,200 | — | — |
| 2026-05-01 | $30.17 | $77.67 | 546,100 | — | — |
| 2026-04-30 | $30.23 | $77.82 | 776,300 | — | — |
| 2026-04-29 | $29.89 | $76.95 | 763,500 | — | — |
| 2026-04-28 | $30.48 | $78.47 | 464,000 | — | — |
| 2026-04-27 | $30.58 | $78.72 | 518,000 | — | — |
| 2026-04-24 | $30.72 | $79.08 | 630,800 | — | — |
| 2026-04-23 | $30.37 | $78.18 | 919,200 | — | — |
| 2026-04-22 | $30.76 | $79.19 | 1,128,800 | — | — |
| 2026-04-21 | $30.51 | $78.54 | 749,200 | — | — |
| 2026-04-20 | $30.68 | $78.98 | 559,500 | — | — |
| 2026-04-17 | $30.90 | $79.55 | 724,800 | — | — |
| 2026-04-16 | $30.51 | $78.54 | 464,600 | — | — |
| 2026-04-15 | $30.84 | $79.39 | 845,100 | — | — |