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
- 1999-09-30 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 | — | — | — | $28.28 | 17,441 |
| 2026-09-03 | — | — | — | $28.40 | 14,519 |
| 2026-09-02 | — | — | — | $28.44 | 11,425 |
| 2026-09-01 | — | — | — | $28.70 | 15,064 |
| 2026-08-31 | — | — | — | $28.72 | 8,592 |
| 2026-08-28 | — | — | — | $29.75 | 6,186 |
| 2026-08-27 | $29.57 | $29.57 | 396,400 | $28.42 | 21,638 |
| 2026-08-26 | $28.42 | $28.42 | 273,200 | $27.44 | 6,490 |
| 2026-08-25 | $27.85 | $27.85 | 233,200 | $27.90 | 9,732 |
| 2026-08-24 | $27.68 | $27.68 | 330,300 | $27.84 | 19,247 |
| 2026-08-21 | $27.85 | $27.85 | 272,300 | $27.26 | 12,324 |
| 2026-08-20 | $26.98 | $26.98 | 378,500 | $27.00 | 30,050 |
| 2026-08-19 | $27.05 | $27.05 | 402,700 | $28.52 | 29,387 |
| 2026-08-18 | $28.11 | $28.11 | 145,000 | $28.49 | 5,355 |
| 2026-08-17 | $28.86 | $28.86 | 125,900 | $28.63 | 734 |
| 2026-08-14 | $29.34 | $29.34 | 89,400 | $29.39 | 2,302 |
| 2026-08-13 | $29.68 | $29.68 | 154,600 | $28.94 | 4,095 |
| 2026-08-12 | $29.10 | $29.10 | 119,400 | $28.58 | 4,354 |
| 2026-08-11 | $28.58 | $28.58 | 106,400 | $28.35 | 4,040 |
| 2026-08-10 | $28.46 | $28.46 | 116,900 | $29.03 | 2,515 |
| 2026-08-07 | $28.30 | $28.30 | 165,500 | $28.75 | 8,115 |
| 2026-08-06 | $27.91 | $27.91 | 180,500 | $27.76 | 15,151 |
| 2026-08-05 | $28.51 | $28.51 | 319,000 | $29.28 | 7,552 |
| 2026-08-04 | $28.74 | $28.74 | 208,300 | $28.37 | 10,047 |
| 2026-08-03 | $27.46 | $27.46 | 210,300 | $27.15 | 21,427 |
| 2026-07-31 | $26.19 | $26.19 | 260,000 | $25.22 | 21,720 |
| 2026-07-30 | $24.93 | $24.93 | 434,100 | $23.35 | 34,989 |
| 2026-07-29 | $23.35 | $23.35 | 604,000 | $26.50 | 43,999 |
| 2026-07-28 | $28.21 | $28.21 | 230,900 | $29.83 | 11,372 |
| 2026-07-27 | $29.30 | $29.30 | 473,500 | $30.03 | 29,032 |
| 2026-07-24 | $29.51 | $29.51 | 229,500 | $29.45 | 7,587 |
| 2026-07-23 | $28.94 | $28.94 | 306,700 | $29.12 | 16,953 |
| 2026-07-22 | $29.47 | $29.47 | 167,200 | $29.76 | 4,625 |
| 2026-07-21 | $30.01 | $30.01 | 243,000 | $30.39 | 11,593 |
| 2026-07-20 | $30.42 | $30.42 | 195,400 | $30.68 | 12,172 |
| 2026-07-17 | $30.29 | $30.29 | 790,800 | — | — |
| 2026-07-16 | $30.07 | $30.07 | 201,900 | — | — |
| 2026-07-15 | $30.31 | $30.31 | 176,500 | — | — |
| 2026-07-14 | $31.19 | $31.19 | 233,000 | — | — |
| 2026-07-13 | $30.82 | $30.82 | 303,200 | — | — |
| 2026-07-10 | $31.45 | $31.45 | 213,800 | — | — |
| 2026-07-09 | $32.13 | $32.13 | 238,200 | — | — |
| 2026-07-08 | $30.41 | $30.41 | 105,300 | — | — |
| 2026-07-07 | $30.49 | $30.49 | 165,400 | — | — |
| 2026-07-06 | $30.32 | $30.32 | 180,300 | — | — |
| 2026-07-02 | $29.69 | $29.69 | 175,300 | — | — |
| 2026-07-01 | $30.76 | $30.76 | 108,000 | — | — |
| 2026-06-30 | $30.86 | $30.86 | 161,000 | — | — |
| 2026-06-29 | $29.90 | $29.90 | 306,300 | — | — |
| 2026-06-26 | $29.41 | $29.41 | 101,800 | — | — |
| 2026-06-25 | $28.14 | $28.14 | 155,500 | — | — |
| 2026-06-24 | $28.10 | $28.10 | 147,500 | — | — |
| 2026-06-23 | $28.17 | $28.17 | 146,000 | — | — |
| 2026-06-22 | $27.65 | $27.65 | 198,200 | — | — |
| 2026-06-18 | $27.10 | $27.10 | 1,396,500 | — | — |
| 2026-06-17 | $27.33 | $27.33 | 194,700 | — | — |
| 2026-06-16 | $28.26 | $28.26 | 133,600 | — | — |
| 2026-06-15 | $28.49 | $28.49 | 179,900 | — | — |
| 2026-06-12 | $28.23 | $28.23 | 186,800 | — | — |
| 2026-06-11 | $29.11 | $29.11 | 105,700 | — | — |
| 2026-06-10 | $28.50 | $28.50 | 125,400 | — | — |
| 2026-06-09 | $28.27 | $28.27 | 145,700 | — | — |
| 2026-06-08 | $28.45 | $28.45 | 124,500 | — | — |
| 2026-06-05 | $27.94 | $27.94 | 168,500 | — | — |
| 2026-06-04 | $29.12 | $29.12 | 181,700 | — | — |
| 2026-06-03 | $29.77 | $29.77 | 261,600 | — | — |
| 2026-06-02 | $31.55 | $31.55 | 182,900 | — | — |
| 2026-06-01 | $31.69 | $31.69 | 483,800 | — | — |
| 2026-05-29 | $30.34 | $30.34 | 300,500 | — | — |
| 2026-05-28 | $29.39 | $29.39 | 142,500 | — | — |
| 2026-05-27 | $29.01 | $29.01 | 143,200 | — | — |
| 2026-05-26 | $29.90 | $29.90 | 177,200 | — | — |
| 2026-05-22 | $29.53 | $29.53 | 220,500 | — | — |
| 2026-05-21 | $28.76 | $28.76 | 103,900 | — | — |
| 2026-05-20 | $28.69 | $28.69 | 133,400 | — | — |
| 2026-05-19 | $28.34 | $28.34 | 175,000 | — | — |
| 2026-05-18 | $27.95 | $27.95 | 139,600 | — | — |
| 2026-05-15 | $27.96 | $27.96 | 210,200 | — | — |
| 2026-05-14 | $27.35 | $27.35 | 226,100 | — | — |
| 2026-05-13 | $26.95 | $26.95 | 845,200 | — | — |
| 2026-05-12 | $26.79 | $26.79 | 176,300 | — | — |
| 2026-05-11 | $27.34 | $27.34 | 260,200 | — | — |
| 2026-05-08 | $27.48 | $27.48 | 471,600 | — | — |
| 2026-05-07 | $28.36 | $28.36 | 274,500 | — | — |
| 2026-05-06 | $26.86 | $26.86 | 158,600 | — | — |
| 2026-05-05 | $27.48 | $27.48 | 149,400 | — | — |
| 2026-05-04 | $27.23 | $27.23 | 180,200 | — | — |
| 2026-05-01 | $26.73 | $26.73 | 214,700 | — | — |
| 2026-04-30 | $26.80 | $26.80 | 160,800 | — | — |
| 2026-04-29 | $26.27 | $26.27 | 345,300 | — | — |
| 2026-04-28 | $25.84 | $25.84 | 141,300 | — | — |
| 2026-04-27 | $26.48 | $26.48 | 144,600 | — | — |
| 2026-04-24 | $26.16 | $26.16 | 126,000 | — | — |
| 2026-04-23 | $25.63 | $25.63 | 135,300 | — | — |
| 2026-04-22 | $26.81 | $26.81 | 173,300 | — | — |
| 2026-04-21 | $26.78 | $26.78 | 258,100 | — | — |
| 2026-04-20 | $25.60 | $25.60 | 173,300 | — | — |
| 2026-04-17 | $25.76 | $25.76 | 276,100 | — | — |
| 2026-04-16 | $25.49 | $25.49 | 206,100 | — | — |
| 2026-04-15 | $24.91 | $24.91 | 166,000 | — | — |
| 2026-04-14 | $24.00 | $24.00 | 200,700 | — | — |
| 2026-04-13 | $24.39 | $24.39 | 305,000 | — | — |
| 2026-04-10 | $23.37 | $23.37 | 365,800 | — | — |
| 2026-04-09 | $25.66 | $25.66 | 184,700 | — | — |
| 2026-04-08 | $27.40 | $27.40 | 122,800 | — | — |
| 2026-04-07 | $27.88 | $27.88 | 124,000 | — | — |
| 2026-04-06 | $27.60 | $27.60 | 205,300 | — | — |
| 2026-04-02 | $27.20 | $27.20 | 231,400 | — | — |
| 2026-04-01 | $27.02 | $27.02 | 157,800 | — | — |
| 2026-03-31 | $26.32 | $26.32 | 192,900 | — | — |
| 2026-03-30 | $25.54 | $25.54 | 245,100 | — | — |
| 2026-03-27 | $25.74 | $25.74 | 243,100 | — | — |
| 2026-03-26 | $27.04 | $27.04 | 322,800 | — | — |
| 2026-03-25 | $27.55 | $27.55 | 749,400 | — | — |
| 2026-03-24 | $25.88 | $25.88 | 426,400 | — | — |
| 2026-03-23 | $25.73 | $25.73 | 191,600 | — | — |
| 2026-03-20 | $25.22 | $25.22 | 1,576,600 | — | — |
| 2026-03-19 | $25.49 | $25.49 | 230,900 | — | — |
| 2026-03-18 | $25.11 | $25.11 | 233,900 | — | — |
| 2026-03-17 | $25.45 | $25.45 | 288,900 | — | — |
| 2026-03-16 | $25.10 | $25.10 | 315,900 | — | — |
| 2026-03-13 | $25.08 | $25.08 | 256,500 | — | — |
| 2026-03-12 | $25.60 | $25.60 | 366,800 | — | — |
| 2026-03-11 | $25.06 | $25.06 | 224,100 | — | — |
| 2026-03-10 | $24.75 | $24.75 | 175,800 | — | — |
| 2026-03-09 | $24.85 | $24.85 | 152,600 | — | — |
| 2026-03-06 | $24.72 | $24.72 | 176,500 | — | — |
| 2026-03-05 | $24.91 | $24.91 | 231,200 | — | — |
| 2026-03-04 | $24.37 | $24.37 | 242,200 | — | — |
| 2026-03-03 | $24.02 | $24.02 | 434,300 | — | — |
| 2026-03-02 | $23.59 | $23.59 | 242,100 | — | — |
| 2026-02-27 | $23.15 | $23.15 | 218,700 | — | — |
| 2026-02-26 | $23.23 | $23.23 | 249,800 | — | — |
| 2026-02-25 | $22.99 | $22.99 | 218,300 | — | — |
| 2026-02-24 | $22.35 | $22.35 | 249,400 | — | — |
| 2026-02-23 | $22.55 | $22.55 | 246,700 | — | — |
| 2026-02-20 | $24.21 | $24.21 | 316,200 | — | — |
| 2026-02-19 | $25.04 | $25.04 | 438,200 | — | — |
| 2026-02-18 | $26.26 | $26.26 | 522,000 | — | — |
| 2026-02-17 | $26.89 | $26.89 | 385,400 | — | — |
| 2026-02-13 | $27.92 | $27.92 | 350,200 | — | — |
| 2026-02-12 | $26.39 | $26.39 | 361,500 | — | — |
| 2026-02-11 | $27.71 | $27.71 | 590,000 | — | — |
| 2026-02-10 | $26.28 | $26.28 | 465,100 | — | — |
| 2026-02-09 | $25.45 | $25.45 | 237,200 | — | — |
| 2026-02-06 | $25.03 | $25.03 | 222,300 | — | — |
| 2026-02-05 | $24.18 | $24.18 | 255,900 | — | — |
| 2026-02-04 | $24.43 | $24.43 | 234,200 | — | — |
| 2026-02-03 | $24.16 | $24.16 | 240,100 | — | — |
| 2026-02-02 | $24.54 | $24.54 | 134,800 | — | — |
| 2026-01-30 | $24.15 | $24.15 | 179,500 | — | — |
| 2026-01-29 | $24.26 | $24.26 | 314,000 | — | — |
| 2026-01-28 | $25.06 | $25.06 | 272,000 | — | — |
| 2026-01-27 | $25.34 | $25.34 | 244,800 | — | — |
| 2026-01-26 | $25.10 | $25.10 | 187,200 | — | — |
| 2026-01-23 | $24.66 | $24.66 | 204,300 | — | — |
| 2026-01-22 | $24.41 | $24.41 | 231,000 | — | — |
| 2026-01-21 | $24.12 | $24.12 | 153,900 | — | — |
| 2026-01-20 | $23.77 | $23.77 | 241,800 | — | — |
| 2026-01-16 | $24.03 | $24.03 | 206,000 | — | — |
| 2026-01-15 | $24.64 | $24.64 | 105,000 | — | — |
| 2026-01-14 | $24.18 | $24.18 | 126,900 | — | — |
| 2026-01-13 | $24.14 | $24.14 | 152,200 | — | — |
| 2026-01-12 | $24.39 | $24.39 | 154,600 | — | — |
| 2026-01-09 | $24.13 | $24.13 | 142,600 | — | — |
| 2026-01-08 | $24.06 | $24.06 | 294,700 | — | — |
| 2026-01-07 | $24.40 | $24.40 | 304,300 | — | — |
| 2026-01-06 | $24.05 | $24.05 | 291,500 | — | — |
| 2026-01-05 | $24.18 | $24.18 | 176,800 | — | — |
| 2026-01-02 | $23.78 | $23.78 | 353,000 | — | — |