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
- 1999-01-04 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 | — | — | — | $29.73 | 913 |
| 2026-09-03 | — | — | — | $28.73 | 1,100 |
| 2026-09-02 | — | — | — | $28.16 | 640 |
| 2026-09-01 | — | — | — | $27.85 | 1,377 |
| 2026-08-31 | — | — | — | $27.82 | 277 |
| 2026-08-28 | — | — | — | $28.11 | 237 |
| 2026-08-27 | $27.87 | $46.46 | 9,700 | $27.67 | 771 |
| 2026-08-26 | $27.55 | $45.92 | 12,100 | $26.79 | 356 |
| 2026-08-25 | $27.06 | $45.11 | 18,200 | $27.93 | 656 |
| 2026-08-24 | $27.86 | $46.44 | 26,500 | $27.00 | 834 |
| 2026-08-21 | $26.57 | $44.29 | 22,600 | $27.10 | 342 |
| 2026-08-20 | $26.63 | $44.39 | 9,400 | $26.19 | 541 |
| 2026-08-19 | $26.57 | $44.29 | 12,900 | $26.83 | 516 |
| 2026-08-18 | $26.69 | $44.49 | 10,700 | $26.79 | 523 |
| 2026-08-17 | $27.10 | $45.17 | 13,800 | $27.05 | 372 |
| 2026-08-14 | $27.24 | $45.41 | 17,300 | $26.93 | 322 |
| 2026-08-13 | $27.34 | $45.31 | 15,100 | $28.38 | 1,289 |
| 2026-08-12 | $27.90 | $46.23 | 18,800 | $27.31 | 858 |
| 2026-08-11 | $27.24 | $45.14 | 18,300 | $26.81 | 885 |
| 2026-08-10 | $26.55 | $44.00 | 15,700 | $27.09 | 377 |
| 2026-08-07 | $26.97 | $44.69 | 10,000 | $27.42 | 713 |
| 2026-08-06 | $27.06 | $44.84 | 23,000 | $26.54 | 913 |
| 2026-08-05 | $26.52 | $43.95 | 9,100 | $26.41 | 131 |
| 2026-08-04 | $26.28 | $43.55 | 14,400 | $26.31 | 291 |
| 2026-08-03 | $26.65 | $44.16 | 27,400 | $26.69 | 959 |
| 2026-07-31 | $26.28 | $43.55 | 14,000 | $26.43 | 487 |
| 2026-07-30 | $26.60 | $44.08 | 16,600 | $26.08 | 505 |
| 2026-07-29 | $26.11 | $43.27 | 16,100 | $26.75 | 842 |
| 2026-07-28 | $26.62 | $44.11 | 19,000 | $26.38 | 750 |
| 2026-07-27 | $26.38 | $43.72 | 26,300 | $26.11 | 1,266 |
| 2026-07-24 | $25.62 | $42.46 | 25,200 | $26.08 | 776 |
| 2026-07-23 | $26.67 | $44.20 | 15,700 | $26.52 | 258 |
| 2026-07-22 | $26.35 | $43.67 | 19,600 | $27.49 | 731 |
| 2026-07-21 | $27.32 | $45.27 | 35,700 | $27.26 | 1,119 |
| 2026-07-20 | $26.97 | $44.69 | 12,600 | $26.76 | 535 |
| 2026-07-17 | $27.08 | $44.88 | 28,000 | — | — |
| 2026-07-16 | $27.66 | $45.84 | 31,200 | — | — |
| 2026-07-15 | $26.71 | $44.26 | 17,300 | — | — |
| 2026-07-14 | $26.44 | $43.81 | 21,400 | — | — |
| 2026-07-13 | $26.56 | $44.01 | 21,100 | — | — |
| 2026-07-10 | $26.27 | $43.53 | 16,600 | — | — |
| 2026-07-09 | $25.82 | $42.79 | 26,200 | — | — |
| 2026-07-08 | $25.59 | $42.41 | 43,100 | — | — |
| 2026-07-07 | $26.13 | $43.30 | 50,000 | — | — |
| 2026-07-06 | $25.99 | $43.07 | 34,300 | — | — |
| 2026-07-02 | $25.08 | $41.56 | 36,200 | — | — |
| 2026-07-01 | $25.59 | $42.41 | 48,800 | — | — |
| 2026-06-30 | $25.27 | $41.88 | 65,400 | — | — |
| 2026-06-29 | $24.46 | $40.53 | 59,000 | — | — |
| 2026-06-26 | $24.75 | $41.01 | 884,200 | — | — |
| 2026-06-25 | $23.43 | $38.83 | 59,100 | — | — |
| 2026-06-24 | $23.81 | $39.46 | 77,300 | — | — |
| 2026-06-23 | $23.15 | $38.36 | 40,300 | — | — |
| 2026-06-22 | $23.03 | $38.16 | 62,500 | — | — |
| 2026-06-18 | $23.01 | $38.13 | 29,400 | — | — |
| 2026-06-17 | $22.51 | $37.30 | 26,400 | — | — |
| 2026-06-16 | $22.33 | $37.00 | 28,400 | — | — |
| 2026-06-15 | $22.93 | $38.00 | 23,500 | — | — |
| 2026-06-12 | $23.31 | $38.63 | 32,800 | — | — |
| 2026-06-11 | $22.85 | $37.87 | 17,800 | — | — |
| 2026-06-10 | $22.67 | $37.57 | 15,500 | — | — |
| 2026-06-09 | $22.89 | $37.93 | 16,900 | — | — |
| 2026-06-08 | $22.24 | $36.85 | 17,400 | — | — |
| 2026-06-05 | $22.22 | $36.82 | 16,300 | — | — |
| 2026-06-04 | $22.10 | $36.62 | 16,100 | — | — |
| 2026-06-03 | $21.03 | $34.85 | 28,100 | — | — |
| 2026-06-02 | $21.15 | $35.05 | 13,400 | — | — |
| 2026-06-01 | $21.38 | $35.43 | 16,700 | — | — |
| 2026-05-29 | $21.60 | $35.79 | 21,300 | — | — |
| 2026-05-28 | $21.98 | $36.42 | 16,900 | — | — |
| 2026-05-27 | $22.21 | $36.81 | 10,700 | — | — |
| 2026-05-26 | $22.30 | $36.95 | 11,100 | — | — |
| 2026-05-22 | $21.82 | $36.16 | 6,200 | — | — |
| 2026-05-21 | $21.50 | $35.63 | 8,700 | — | — |
| 2026-05-20 | $21.77 | $36.08 | 5,700 | — | — |
| 2026-05-19 | $21.58 | $35.76 | 5,400 | — | — |
| 2026-05-18 | $21.40 | $35.46 | 6,400 | — | — |
| 2026-05-15 | $21.26 | $35.23 | 9,000 | — | — |
| 2026-05-14 | $21.87 | $35.98 | 4,900 | — | — |
| 2026-05-13 | $21.96 | $36.12 | 4,200 | — | — |
| 2026-05-12 | $22.48 | $36.98 | 5,200 | — | — |
| 2026-05-11 | $22.34 | $36.75 | 6,600 | — | — |
| 2026-05-08 | $22.28 | $36.65 | 6,200 | — | — |
| 2026-05-07 | $22.80 | $37.51 | 5,500 | — | — |
| 2026-05-06 | $22.47 | $36.96 | 9,500 | — | — |
| 2026-05-05 | $21.79 | $35.85 | 5,200 | — | — |
| 2026-05-04 | $21.53 | $35.42 | 18,700 | — | — |
| 2026-05-01 | $21.69 | $35.68 | 5,700 | — | — |
| 2026-04-30 | $20.84 | $34.28 | 8,600 | — | — |
| 2026-04-29 | $21.25 | $34.96 | 17,900 | — | — |
| 2026-04-28 | $22.47 | $36.96 | 12,100 | — | — |
| 2026-04-27 | $22.34 | $36.75 | 11,400 | — | — |
| 2026-04-24 | $22.18 | $36.49 | 4,700 | — | — |
| 2026-04-23 | $21.31 | $35.06 | 4,700 | — | — |
| 2026-04-22 | $21.59 | $35.52 | 7,200 | — | — |
| 2026-04-21 | $20.99 | $34.53 | 4,700 | — | — |
| 2026-04-20 | $21.92 | $36.06 | 11,100 | — | — |
| 2026-04-17 | $22.54 | $37.08 | 10,800 | — | — |
| 2026-04-16 | $21.94 | $36.09 | 3,100 | — | — |
| 2026-04-15 | $22.17 | $36.47 | 5,500 | — | — |
| 2026-04-14 | $22.53 | $37.06 | 4,700 | — | — |
| 2026-04-13 | $22.43 | $36.90 | 9,900 | — | — |
| 2026-04-10 | $22.30 | $36.68 | 4,200 | — | — |
| 2026-04-09 | $22.22 | $36.55 | 7,800 | — | — |
| 2026-04-08 | $22.37 | $36.80 | 13,800 | — | — |
| 2026-04-07 | $21.07 | $34.66 | 9,100 | — | — |
| 2026-04-06 | $20.62 | $33.92 | 15,900 | — | — |
| 2026-04-02 | $20.48 | $33.69 | 9,800 | — | — |
| 2026-04-01 | $20.76 | $34.15 | 8,000 | — | — |
| 2026-03-31 | $21.00 | $34.55 | 12,600 | — | — |
| 2026-03-30 | $21.22 | $34.91 | 10,000 | — | — |
| 2026-03-27 | $20.58 | $33.85 | 7,700 | — | — |
| 2026-03-26 | $20.60 | $33.89 | 10,000 | — | — |
| 2026-03-25 | $20.18 | $33.20 | 7,900 | — | — |
| 2026-03-24 | $20.47 | $33.67 | 5,200 | — | — |
| 2026-03-23 | $20.82 | $34.25 | 10,600 | — | — |
| 2026-03-20 | $19.98 | $32.87 | 40,200 | — | — |
| 2026-03-19 | $20.01 | $32.92 | 8,800 | — | — |
| 2026-03-18 | $19.89 | $32.72 | 16,000 | — | — |
| 2026-03-17 | $20.24 | $33.30 | 21,700 | — | — |
| 2026-03-16 | $20.31 | $33.41 | 9,300 | — | — |
| 2026-03-13 | $19.88 | $32.70 | 9,900 | — | — |
| 2026-03-12 | $20.27 | $33.34 | 18,000 | — | — |
| 2026-03-11 | $20.23 | $33.28 | 18,900 | — | — |
| 2026-03-10 | $20.16 | $33.16 | 12,100 | — | — |
| 2026-03-09 | $20.37 | $33.51 | 13,300 | — | — |
| 2026-03-06 | $20.37 | $33.51 | 13,200 | — | — |
| 2026-03-05 | $20.63 | $33.94 | 10,600 | — | — |
| 2026-03-04 | $20.64 | $33.95 | 8,900 | — | — |
| 2026-03-03 | $20.56 | $33.82 | 14,600 | — | — |
| 2026-03-02 | $20.71 | $34.07 | 15,100 | — | — |
| 2026-02-27 | $20.76 | $34.15 | 27,700 | — | — |
| 2026-02-26 | $21.20 | $34.87 | 8,200 | — | — |
| 2026-02-25 | $21.07 | $34.66 | 8,300 | — | — |
| 2026-02-24 | $20.81 | $34.23 | 7,400 | — | — |
| 2026-02-23 | $21.20 | $34.87 | 14,200 | — | — |
| 2026-02-20 | $21.66 | $35.63 | 9,600 | — | — |
| 2026-02-19 | $21.39 | $35.19 | 8,200 | — | — |
| 2026-02-18 | $21.16 | $34.81 | 14,300 | — | — |
| 2026-02-17 | $21.25 | $34.96 | 14,000 | — | — |
| 2026-02-13 | $20.93 | $34.43 | 9,400 | — | — |
| 2026-02-12 | $21.09 | $34.44 | 8,000 | — | — |
| 2026-02-11 | $21.20 | $34.62 | 7,800 | — | — |
| 2026-02-10 | $21.22 | $34.65 | 22,200 | — | — |
| 2026-02-09 | $21.67 | $35.39 | 8,300 | — | — |
| 2026-02-06 | $22.12 | $36.12 | 11,300 | — | — |
| 2026-02-05 | $22.14 | $36.15 | 8,600 | — | — |
| 2026-02-04 | $22.21 | $36.27 | 12,300 | — | — |
| 2026-02-03 | $22.23 | $36.30 | 7,800 | — | — |
| 2026-02-02 | $22.52 | $36.77 | 27,100 | — | — |
| 2026-01-30 | $22.83 | $37.28 | 11,000 | — | — |
| 2026-01-29 | $22.58 | $36.87 | 5,400 | — | — |
| 2026-01-28 | $21.74 | $35.50 | 5,300 | — | — |
| 2026-01-27 | $22.10 | $36.09 | 7,700 | — | — |
| 2026-01-26 | $22.07 | $36.04 | 4,900 | — | — |
| 2026-01-23 | $22.02 | $35.96 | 7,000 | — | — |
| 2026-01-22 | $22.96 | $37.49 | 5,900 | — | — |
| 2026-01-21 | $22.49 | $36.72 | 9,900 | — | — |
| 2026-01-20 | $21.57 | $35.22 | 7,900 | — | — |
| 2026-01-16 | $22.05 | $36.01 | 6,400 | — | — |
| 2026-01-15 | $21.83 | $35.65 | 8,800 | — | — |
| 2026-01-14 | $21.60 | $35.27 | 8,500 | — | — |
| 2026-01-13 | $21.10 | $34.45 | 10,300 | — | — |
| 2026-01-12 | $21.21 | $34.63 | 7,700 | — | — |
| 2026-01-09 | $21.02 | $34.32 | 9,800 | — | — |
| 2026-01-08 | $21.32 | $34.81 | 17,200 | — | — |
| 2026-01-07 | $20.92 | $34.16 | 18,300 | — | — |
| 2026-01-06 | $21.60 | $35.27 | 9,400 | — | — |
| 2026-01-05 | $22.13 | $36.14 | 15,000 | — | — |
| 2026-01-02 | $21.37 | $34.90 | 9,900 | — | — |