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
- 2014-08-08 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 | — | — | — | $25.74 | 9,907 |
| 2026-09-03 | — | — | — | $26.40 | 13,099 |
| 2026-09-02 | — | — | — | $25.09 | 14,351 |
| 2026-09-01 | — | — | — | $25.07 | 13,228 |
| 2026-08-31 | — | — | — | $25.71 | 14,226 |
| 2026-08-28 | — | — | — | $25.85 | 18,018 |
| 2026-08-27 | $25.66 | $28.89 | 279,500 | $25.32 | 9,357 |
| 2026-08-26 | $25.15 | $28.32 | 376,300 | $24.58 | 19,748 |
| 2026-08-25 | $24.59 | $27.69 | 428,000 | $24.22 | 16,841 |
| 2026-08-24 | $24.21 | $27.26 | 513,300 | $25.41 | 31,240 |
| 2026-08-21 | $25.15 | $28.32 | 551,200 | $24.87 | 18,450 |
| 2026-08-20 | $24.17 | $27.21 | 757,900 | $25.39 | 57,259 |
| 2026-08-19 | $25.83 | $29.08 | 586,000 | $27.92 | 35,284 |
| 2026-08-18 | $27.43 | $30.88 | 461,400 | $28.80 | 21,664 |
| 2026-08-17 | $29.20 | $32.88 | 391,000 | $28.80 | 37,175 |
| 2026-08-14 | $28.94 | $32.58 | 513,800 | $29.00 | 29,449 |
| 2026-08-13 | $28.86 | $32.49 | 389,400 | $28.92 | 20,201 |
| 2026-08-12 | $28.81 | $32.44 | 526,100 | $28.31 | 30,768 |
| 2026-08-11 | $27.70 | $31.19 | 628,500 | $28.24 | 31,848 |
| 2026-08-10 | $28.00 | $31.53 | 470,700 | $27.95 | 24,815 |
| 2026-08-07 | $28.08 | $31.62 | 485,900 | $27.36 | 27,212 |
| 2026-08-06 | $26.90 | $30.29 | 470,800 | $27.87 | 30,261 |
| 2026-08-05 | $27.64 | $31.12 | 751,700 | $27.20 | 44,981 |
| 2026-08-04 | $26.97 | $30.37 | 1,390,000 | $26.31 | 70,146 |
| 2026-08-03 | $28.11 | $31.65 | 407,100 | $27.76 | 18,088 |
| 2026-07-31 | $27.79 | $31.29 | 694,800 | $26.89 | 17,144 |
| 2026-07-30 | $26.81 | $30.19 | 795,100 | $29.10 | 48,982 |
| 2026-07-29 | $28.79 | $32.42 | 388,800 | $31.02 | 27,451 |
| 2026-07-28 | $31.03 | $34.94 | 353,800 | $30.88 | 18,608 |
| 2026-07-27 | $30.62 | $34.48 | 446,000 | $31.15 | 24,440 |
| 2026-07-24 | $30.79 | $34.67 | 337,100 | $30.08 | 21,897 |
| 2026-07-23 | $29.71 | $33.45 | 485,600 | $29.41 | 27,638 |
| 2026-07-22 | $29.74 | $33.49 | 387,300 | $30.17 | 15,842 |
| 2026-07-21 | $29.87 | $33.63 | 299,000 | $29.54 | 17,248 |
| 2026-07-20 | $29.07 | $32.73 | 356,400 | $29.65 | 12,946 |
| 2026-07-17 | $29.60 | $33.33 | 344,700 | — | — |
| 2026-07-16 | $29.41 | $33.11 | 379,800 | — | — |
| 2026-07-15 | $29.00 | $32.65 | 291,300 | — | — |
| 2026-07-14 | $28.13 | $31.67 | 339,800 | — | — |
| 2026-07-13 | $26.76 | $30.13 | 395,200 | — | — |
| 2026-07-10 | $26.35 | $29.67 | 237,500 | — | — |
| 2026-07-09 | $25.52 | $28.73 | 340,900 | — | — |
| 2026-07-08 | $26.11 | $29.40 | 385,400 | — | — |
| 2026-07-07 | $25.56 | $28.78 | 318,900 | — | — |
| 2026-07-06 | $25.86 | $29.12 | 528,900 | — | — |
| 2026-07-02 | $24.03 | $27.06 | 596,400 | — | — |
| 2026-07-01 | $23.77 | $26.76 | 682,200 | — | — |
| 2026-06-30 | $24.61 | $27.71 | 541,500 | — | — |
| 2026-06-29 | $25.31 | $28.50 | 654,600 | — | — |
| 2026-06-26 | $27.73 | $31.22 | 1,347,900 | — | — |
| 2026-06-25 | $27.82 | $31.32 | 407,800 | — | — |
| 2026-06-24 | $27.76 | $31.26 | 350,500 | — | — |
| 2026-06-23 | $27.53 | $31.00 | 495,300 | — | — |
| 2026-06-22 | $27.25 | $30.68 | 530,800 | — | — |
| 2026-06-18 | $27.70 | $31.19 | 1,229,100 | — | — |
| 2026-06-17 | $28.04 | $31.57 | 367,700 | — | — |
| 2026-06-16 | $28.73 | $32.35 | 392,600 | — | — |
| 2026-06-15 | $29.02 | $32.67 | 324,100 | — | — |
| 2026-06-12 | $30.41 | $34.24 | 400,400 | — | — |
| 2026-06-11 | $29.60 | $33.33 | 418,300 | — | — |
| 2026-06-10 | $28.64 | $32.25 | 513,100 | — | — |
| 2026-06-09 | $28.57 | $32.17 | 447,500 | — | — |
| 2026-06-08 | $27.72 | $31.21 | 477,000 | — | — |
| 2026-06-05 | $27.15 | $30.57 | 476,700 | — | — |
| 2026-06-04 | $28.29 | $31.85 | 286,500 | — | — |
| 2026-06-03 | $28.07 | $31.39 | 251,600 | — | — |
| 2026-06-02 | $28.43 | $31.80 | 522,300 | — | — |
| 2026-06-01 | $27.74 | $31.02 | 368,400 | — | — |
| 2026-05-29 | $28.60 | $31.99 | 595,700 | — | — |
| 2026-05-28 | $28.39 | $31.75 | 486,100 | — | — |
| 2026-05-27 | $27.87 | $31.17 | 359,200 | — | — |
| 2026-05-26 | $27.35 | $30.59 | 465,600 | — | — |
| 2026-05-22 | $26.69 | $29.85 | 309,500 | — | — |
| 2026-05-21 | $25.45 | $28.46 | 225,700 | — | — |
| 2026-05-20 | $25.12 | $28.09 | 359,100 | — | — |
| 2026-05-19 | $24.31 | $27.19 | 364,200 | — | — |
| 2026-05-18 | $24.62 | $27.53 | 382,900 | — | — |
| 2026-05-15 | $25.38 | $28.38 | 552,600 | — | — |
| 2026-05-14 | $26.11 | $29.20 | 421,100 | — | — |
| 2026-05-13 | $26.26 | $29.37 | 485,200 | — | — |
| 2026-05-12 | $24.16 | $27.02 | 610,900 | — | — |
| 2026-05-11 | $26.24 | $29.35 | 475,100 | — | — |
| 2026-05-08 | $27.22 | $30.44 | 515,600 | — | — |
| 2026-05-07 | $26.43 | $29.56 | 621,500 | — | — |
| 2026-05-06 | $28.23 | $31.57 | 390,200 | — | — |
| 2026-05-05 | $27.90 | $31.20 | 447,300 | — | — |
| 2026-05-04 | $26.23 | $29.34 | 347,000 | — | — |
| 2026-05-01 | $27.76 | $31.05 | 450,000 | — | — |
| 2026-04-30 | $27.71 | $30.99 | 321,400 | — | — |
| 2026-04-29 | $26.58 | $29.73 | 400,900 | — | — |
| 2026-04-28 | $26.64 | $29.79 | 256,300 | — | — |
| 2026-04-27 | $26.54 | $29.68 | 207,900 | — | — |
| 2026-04-24 | $26.38 | $29.50 | 222,000 | — | — |
| 2026-04-23 | $25.40 | $28.41 | 331,000 | — | — |
| 2026-04-22 | $25.71 | $28.75 | 280,700 | — | — |
| 2026-04-21 | $25.49 | $28.51 | 288,900 | — | — |
| 2026-04-20 | $25.71 | $28.75 | 204,600 | — | — |
| 2026-04-17 | $24.83 | $27.77 | 339,200 | — | — |
| 2026-04-16 | $23.86 | $26.68 | 334,300 | — | — |
| 2026-04-15 | $23.93 | $26.76 | 258,000 | — | — |