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
- 1995-10-13 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 | — | — | — | $28.32 | 819 |
| 2026-09-03 | — | — | — | $29.30 | 1,621 |
| 2026-09-02 | — | — | — | $28.87 | 2,791 |
| 2026-09-01 | — | — | — | $29.15 | 1,957 |
| 2026-08-31 | — | — | — | $30.10 | 4,030 |
| 2026-08-28 | — | — | — | $29.80 | 4,105 |
| 2026-08-27 | $29.53 | $31.48 | 58,900 | $29.37 | 3,750 |
| 2026-08-26 | $29.68 | $31.64 | 70,500 | $29.80 | 4,537 |
| 2026-08-25 | $30.33 | $32.33 | 71,800 | $30.55 | 2,647 |
| 2026-08-24 | $30.76 | $32.79 | 109,500 | $31.11 | 5,612 |
| 2026-08-21 | $30.98 | $33.02 | 75,100 | $30.58 | 3,292 |
| 2026-08-20 | $30.79 | $32.82 | 154,300 | $31.11 | 9,766 |
| 2026-08-19 | $31.34 | $33.41 | 48,200 | $30.86 | 2,788 |
| 2026-08-18 | $30.94 | $32.98 | 74,800 | $30.84 | 1,646 |
| 2026-08-17 | $31.09 | $33.14 | 51,200 | $31.07 | 3,474 |
| 2026-08-14 | $30.87 | $32.90 | 72,400 | $29.93 | 1,561 |
| 2026-08-13 | $30.07 | $32.05 | 117,000 | $28.15 | 1,209 |
| 2026-08-12 | $28.05 | $29.90 | 45,000 | $27.44 | 449 |
| 2026-08-11 | $27.45 | $29.26 | 48,800 | $27.34 | 868 |
| 2026-08-10 | $27.08 | $28.86 | 48,900 | $27.51 | 398 |
| 2026-08-07 | $28.07 | $29.92 | 101,100 | $26.53 | 2,817 |
| 2026-08-06 | $26.24 | $27.97 | 66,200 | $26.37 | 817 |
| 2026-08-05 | $25.95 | $27.66 | 24,500 | $25.85 | 664 |
| 2026-08-04 | $25.50 | $27.18 | 44,800 | $25.61 | 803 |
| 2026-08-03 | $25.16 | $26.82 | 40,900 | $25.32 | 1,774 |
| 2026-07-31 | $25.09 | $26.74 | 44,900 | $25.40 | 391 |
| 2026-07-30 | $25.72 | $27.42 | 18,900 | $26.25 | 751 |
| 2026-07-29 | $26.47 | $28.21 | 46,000 | $26.40 | 2,016 |
| 2026-07-28 | $26.53 | $28.28 | 33,700 | $26.35 | 1,463 |
| 2026-07-27 | $26.26 | $27.99 | 21,100 | $26.82 | 426 |
| 2026-07-24 | $26.07 | $27.79 | 39,600 | $26.26 | 1,440 |
| 2026-07-23 | $25.86 | $27.56 | 44,200 | $26.05 | 1,113 |
| 2026-07-22 | $26.49 | $28.24 | 32,500 | $26.63 | 1,207 |
| 2026-07-21 | $26.46 | $28.20 | 19,600 | $26.43 | 285 |
| 2026-07-20 | $26.35 | $28.09 | 23,600 | $26.42 | 1,547 |
| 2026-07-17 | $26.18 | $27.91 | 50,000 | — | — |
| 2026-07-16 | $26.91 | $28.68 | 22,700 | — | — |
| 2026-07-15 | $26.39 | $28.13 | 26,800 | — | — |
| 2026-07-14 | $26.29 | $28.02 | 38,900 | — | — |
| 2026-07-13 | $26.50 | $28.25 | 41,300 | — | — |
| 2026-07-10 | $26.72 | $28.48 | 29,900 | — | — |
| 2026-07-09 | $26.28 | $28.01 | 50,600 | — | — |
| 2026-07-08 | $25.99 | $27.70 | 34,900 | — | — |
| 2026-07-07 | $26.69 | $28.45 | 37,100 | — | — |
| 2026-07-06 | $27.09 | $28.88 | 24,600 | — | — |
| 2026-07-02 | $27.44 | $29.25 | 19,900 | — | — |
| 2026-07-01 | $27.74 | $29.57 | 44,000 | — | — |
| 2026-06-30 | $27.32 | $29.12 | 47,300 | — | — |
| 2026-06-29 | $27.36 | $29.16 | 58,500 | — | — |
| 2026-06-26 | $26.99 | $28.77 | 212,400 | — | — |
| 2026-06-25 | $27.06 | $28.84 | 43,400 | — | — |
| 2026-06-24 | $27.89 | $29.73 | 40,900 | — | — |
| 2026-06-23 | $26.91 | $28.68 | 38,200 | — | — |
| 2026-06-22 | $27.07 | $28.85 | 38,300 | — | — |
| 2026-06-18 | $28.27 | $30.13 | 94,800 | — | — |
| 2026-06-17 | $27.50 | $29.31 | 62,500 | — | — |
| 2026-06-16 | $27.42 | $29.23 | 37,000 | — | — |
| 2026-06-15 | $27.46 | $29.27 | 46,500 | — | — |
| 2026-06-12 | $27.34 | $29.06 | 56,700 | — | — |
| 2026-06-11 | $26.91 | $28.60 | 69,400 | — | — |
| 2026-06-10 | $25.34 | $26.93 | 40,100 | — | — |
| 2026-06-09 | $25.49 | $27.09 | 65,700 | — | — |
| 2026-06-08 | $24.76 | $26.31 | 29,900 | — | — |
| 2026-06-05 | $24.66 | $26.21 | 25,400 | — | — |
| 2026-06-04 | $25.11 | $26.69 | 68,700 | — | — |
| 2026-06-03 | $24.42 | $25.95 | 31,800 | — | — |
| 2026-06-02 | $25.07 | $26.64 | 29,300 | — | — |
| 2026-06-01 | $25.50 | $27.10 | 48,400 | — | — |
| 2026-05-29 | $25.37 | $26.96 | 131,100 | — | — |
| 2026-05-28 | $25.22 | $26.80 | 42,700 | — | — |
| 2026-05-27 | $24.53 | $26.07 | 39,100 | — | — |
| 2026-05-26 | $24.11 | $25.62 | 63,000 | — | — |
| 2026-05-22 | $24.30 | $25.83 | 22,100 | — | — |
| 2026-05-21 | $24.56 | $26.10 | 30,200 | — | — |
| 2026-05-20 | $24.20 | $25.72 | 56,400 | — | — |
| 2026-05-19 | $23.51 | $24.99 | 62,500 | — | — |
| 2026-05-18 | $23.91 | $25.41 | 43,400 | — | — |
| 2026-05-15 | $24.07 | $25.58 | 35,000 | — | — |
| 2026-05-14 | $24.71 | $26.26 | 49,000 | — | — |
| 2026-05-13 | $24.37 | $25.90 | 46,600 | — | — |
| 2026-05-12 | $23.84 | $25.34 | 108,000 | — | — |
| 2026-05-11 | $24.31 | $25.84 | 91,600 | — | — |
| 2026-05-08 | $25.35 | $26.94 | 32,100 | — | — |
| 2026-05-07 | $26.40 | $28.06 | 51,800 | — | — |
| 2026-05-06 | $25.85 | $27.47 | 40,200 | — | — |
| 2026-05-05 | $25.59 | $27.20 | 28,400 | — | — |
| 2026-05-04 | $25.00 | $26.57 | 39,200 | — | — |
| 2026-05-01 | $25.35 | $26.94 | 32,000 | — | — |
| 2026-04-30 | $25.02 | $26.59 | 41,700 | — | — |
| 2026-04-29 | $25.22 | $26.80 | 29,000 | — | — |
| 2026-04-28 | $25.64 | $27.25 | 52,300 | — | — |
| 2026-04-27 | $25.25 | $26.84 | 33,900 | — | — |
| 2026-04-24 | $25.99 | $27.62 | 26,700 | — | — |
| 2026-04-23 | $25.70 | $27.31 | 20,500 | — | — |
| 2026-04-22 | $25.80 | $27.42 | 62,100 | — | — |
| 2026-04-21 | $25.67 | $27.28 | 39,000 | — | — |
| 2026-04-20 | $26.37 | $28.03 | 45,700 | — | — |
| 2026-04-17 | $26.22 | $27.87 | 97,200 | — | — |
| 2026-04-16 | $24.65 | $26.20 | 35,300 | — | — |
| 2026-04-15 | $24.67 | $26.22 | 31,400 | — | — |
| 2026-04-14 | $24.72 | $26.27 | 37,400 | — | — |
| 2026-04-13 | $24.51 | $26.05 | 29,700 | — | — |
| 2026-04-10 | $24.17 | $25.69 | 44,000 | — | — |
| 2026-04-09 | $24.28 | $25.80 | 38,800 | — | — |
| 2026-04-08 | $24.56 | $26.10 | 52,700 | — | — |
| 2026-04-07 | $23.53 | $25.01 | 86,100 | — | — |
| 2026-04-06 | $24.04 | $25.55 | 127,800 | — | — |
| 2026-04-02 | $21.79 | $23.16 | 76,100 | — | — |
| 2026-04-01 | $22.74 | $24.17 | 63,800 | — | — |
| 2026-03-31 | $22.81 | $24.24 | 164,800 | — | — |
| 2026-03-30 | $23.31 | $24.77 | 65,000 | — | — |
| 2026-03-27 | $22.97 | $24.41 | 92,400 | — | — |
| 2026-03-26 | $23.87 | $25.37 | 50,900 | — | — |
| 2026-03-25 | $24.04 | $25.55 | 121,400 | — | — |
| 2026-03-24 | $24.72 | $26.27 | 160,600 | — | — |
| 2026-03-23 | $23.29 | $24.75 | 133,700 | — | — |
| 2026-03-20 | $21.71 | $23.07 | 265,300 | — | — |
| 2026-03-19 | $21.87 | $23.24 | 138,600 | — | — |
| 2026-03-18 | $20.82 | $22.13 | 60,800 | — | — |
| 2026-03-17 | $21.77 | $23.14 | 74,600 | — | — |
| 2026-03-16 | $21.46 | $22.81 | 39,200 | — | — |
| 2026-03-13 | $21.42 | $22.68 | 76,300 | — | — |
| 2026-03-12 | $21.53 | $22.80 | 54,300 | — | — |
| 2026-03-11 | $21.95 | $23.24 | 45,900 | — | — |
| 2026-03-10 | $21.74 | $23.02 | 58,800 | — | — |
| 2026-03-09 | $22.47 | $23.79 | 62,200 | — | — |
| 2026-03-06 | $23.04 | $24.40 | 56,900 | — | — |
| 2026-03-05 | $23.96 | $25.37 | 59,500 | — | — |
| 2026-03-04 | $24.18 | $25.60 | 93,700 | — | — |
| 2026-03-03 | $23.45 | $24.83 | 82,900 | — | — |
| 2026-03-02 | $22.28 | $23.59 | 61,000 | — | — |
| 2026-02-27 | $22.13 | $23.43 | 76,800 | — | — |
| 2026-02-26 | $23.30 | $24.67 | 66,700 | — | — |
| 2026-02-25 | $22.40 | $23.72 | 41,900 | — | — |
| 2026-02-24 | $21.94 | $23.23 | 61,200 | — | — |
| 2026-02-23 | $22.02 | $23.32 | 66,200 | — | — |
| 2026-02-20 | $23.24 | $24.61 | 61,700 | — | — |
| 2026-02-19 | $23.10 | $24.46 | 53,500 | — | — |
| 2026-02-18 | $23.01 | $24.36 | 54,300 | — | — |
| 2026-02-17 | $22.89 | $24.24 | 40,000 | — | — |
| 2026-02-13 | $22.74 | $24.08 | 56,900 | — | — |
| 2026-02-12 | $22.74 | $24.08 | 62,000 | — | — |
| 2026-02-11 | $23.40 | $24.78 | 54,700 | — | — |
| 2026-02-10 | $23.75 | $25.15 | 45,700 | — | — |
| 2026-02-09 | $23.59 | $24.98 | 113,900 | — | — |
| 2026-02-06 | $24.30 | $25.73 | 89,900 | — | — |
| 2026-02-05 | $23.59 | $24.98 | 84,100 | — | — |
| 2026-02-04 | $24.55 | $25.99 | 80,300 | — | — |
| 2026-02-03 | $23.99 | $25.40 | 97,800 | — | — |
| 2026-02-02 | $24.14 | $25.56 | 81,800 | — | — |
| 2026-01-30 | $24.04 | $25.45 | 79,300 | — | — |
| 2026-01-29 | $24.64 | $26.09 | 79,400 | — | — |
| 2026-01-28 | $24.12 | $25.54 | 81,300 | — | — |
| 2026-01-27 | $24.75 | $26.21 | 46,600 | — | — |
| 2026-01-26 | $24.75 | $26.21 | 54,100 | — | — |
| 2026-01-23 | $24.98 | $26.45 | 91,000 | — | — |
| 2026-01-22 | $25.04 | $26.51 | 53,000 | — | — |
| 2026-01-21 | $25.16 | $26.64 | 84,000 | — | — |
| 2026-01-20 | $24.24 | $25.67 | 109,400 | — | — |
| 2026-01-16 | $25.36 | $26.85 | 81,000 | — | — |
| 2026-01-15 | $26.74 | $28.31 | 80,000 | — | — |
| 2026-01-14 | $25.89 | $27.41 | 123,500 | — | — |
| 2026-01-13 | $25.93 | $27.46 | 77,100 | — | — |
| 2026-01-12 | $25.49 | $26.99 | 80,500 | — | — |
| 2026-01-09 | $25.72 | $27.23 | 79,700 | — | — |
| 2026-01-08 | $24.94 | $26.41 | 63,700 | — | — |
| 2026-01-07 | $24.07 | $25.49 | 70,200 | — | — |
| 2026-01-06 | $24.30 | $25.73 | 74,900 | — | — |
| 2026-01-05 | $23.76 | $25.16 | 62,300 | — | — |
| 2026-01-02 | $23.43 | $24.81 | 94,300 | — | — |