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
- 2006-01-27 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 | — | — | — | $27.28 | 76,709 |
| 2026-09-03 | — | — | — | $27.20 | 127,005 |
| 2026-09-02 | — | — | — | $26.36 | 129,723 |
| 2026-09-01 | — | — | — | $26.00 | 111,696 |
| 2026-08-31 | — | — | — | $26.23 | 98,550 |
| 2026-08-28 | — | — | — | $26.00 | 107,825 |
| 2026-08-27 | $25.43 | $26.74 | 1,028,100 | $25.58 | 81,936 |
| 2026-08-26 | $25.42 | $26.73 | 933,600 | $25.37 | 91,904 |
| 2026-08-25 | $25.18 | $26.48 | 1,219,500 | $25.10 | 108,650 |
| 2026-08-24 | $25.00 | $26.29 | 1,106,800 | $24.89 | 91,058 |
| 2026-08-21 | $25.05 | $26.34 | 1,090,300 | $25.04 | 137,742 |
| 2026-08-20 | $24.54 | $25.81 | 1,258,000 | $24.57 | 96,418 |
| 2026-08-19 | $24.57 | $25.84 | 1,419,100 | $25.24 | 105,568 |
| 2026-08-18 | $25.81 | $27.14 | 1,097,900 | $25.99 | 66,611 |
| 2026-08-17 | $26.24 | $27.59 | 1,007,500 | $26.18 | 69,530 |
| 2026-08-14 | $26.32 | $27.68 | 951,100 | $26.36 | 64,881 |
| 2026-08-13 | $26.30 | $27.66 | 1,263,600 | $26.29 | 107,999 |
| 2026-08-12 | $26.05 | $27.39 | 1,559,900 | $26.01 | 101,219 |
| 2026-08-11 | $25.15 | $26.45 | 1,152,200 | $25.41 | 88,854 |
| 2026-08-10 | $25.32 | $26.63 | 1,381,600 | $25.23 | 86,938 |
| 2026-08-07 | $25.74 | $27.07 | 1,541,100 | $25.88 | 152,337 |
| 2026-08-06 | $25.73 | $27.06 | 1,392,200 | $25.75 | 117,856 |
| 2026-08-05 | $25.40 | $26.71 | 1,431,600 | $25.54 | 106,582 |
| 2026-08-04 | $24.86 | $26.14 | 2,107,000 | $24.91 | 173,669 |
| 2026-08-03 | $25.25 | $26.55 | 2,550,800 | $25.26 | 174,169 |
| 2026-07-31 | $25.88 | $27.21 | 1,551,500 | $25.52 | 116,016 |
| 2026-07-30 | $25.78 | $27.11 | 2,020,400 | $25.02 | 158,324 |
| 2026-07-29 | $24.96 | $26.25 | 2,399,500 | $25.44 | 193,439 |
| 2026-07-28 | $25.59 | $26.91 | 1,637,100 | $25.46 | 160,112 |
| 2026-07-27 | $26.34 | $27.70 | 1,826,300 | $26.45 | 228,320 |
| 2026-07-24 | $26.18 | $27.53 | 1,484,100 | $26.30 | 98,250 |
| 2026-07-23 | $25.91 | $27.25 | 2,440,400 | $26.12 | 191,742 |
| 2026-07-22 | $26.08 | $27.42 | 1,005,400 | $26.04 | 103,274 |
| 2026-07-21 | $25.92 | $27.26 | 1,282,700 | $25.75 | 109,496 |
| 2026-07-20 | $24.89 | $26.17 | 1,540,800 | $25.16 | 127,754 |
| 2026-07-17 | $24.95 | $26.24 | 2,058,900 | — | — |
| 2026-07-16 | $25.85 | $27.18 | 1,768,500 | — | — |
| 2026-07-15 | $26.50 | $27.87 | 1,766,900 | — | — |
| 2026-07-14 | $26.26 | $27.61 | 2,149,500 | — | — |
| 2026-07-13 | $25.96 | $27.30 | 2,476,100 | — | — |
| 2026-07-10 | $25.74 | $27.07 | 2,620,400 | — | — |
| 2026-07-09 | $25.48 | $26.79 | 1,121,900 | — | — |
| 2026-07-08 | $25.32 | $26.63 | 1,743,700 | — | — |
| 2026-07-07 | $25.31 | $26.61 | 1,791,700 | — | — |
| 2026-07-06 | $25.51 | $26.83 | 1,880,800 | — | — |
| 2026-07-02 | $24.53 | $25.79 | 1,774,700 | — | — |
| 2026-07-01 | $24.05 | $25.29 | 2,198,500 | — | — |
| 2026-06-30 | $23.58 | $24.80 | 1,784,600 | — | — |
| 2026-06-29 | $23.71 | $24.93 | 1,288,600 | — | — |
| 2026-06-26 | $23.83 | $25.06 | 1,603,200 | — | — |
| 2026-06-25 | $23.70 | $24.92 | 1,663,700 | — | — |
| 2026-06-24 | $23.62 | $24.84 | 2,470,500 | — | — |
| 2026-06-23 | $23.95 | $25.18 | 2,288,700 | — | — |
| 2026-06-22 | $25.03 | $26.32 | 2,891,700 | — | — |
| 2026-06-18 | $25.23 | $26.53 | 2,504,400 | — | — |
| 2026-06-17 | $24.54 | $25.81 | 2,906,500 | — | — |
| 2026-06-16 | $24.17 | $25.42 | 1,269,400 | — | — |
| 2026-06-15 | $24.30 | $25.55 | 1,781,700 | — | — |
| 2026-06-12 | $24.40 | $25.66 | 2,878,300 | — | — |
| 2026-06-11 | $23.82 | $25.05 | 2,784,500 | — | — |
| 2026-06-10 | $22.99 | $24.18 | 2,438,400 | — | — |
| 2026-06-09 | $23.07 | $24.26 | 2,992,900 | — | — |
| 2026-06-08 | $23.24 | $24.44 | 1,714,700 | — | — |
| 2026-06-05 | $23.16 | $24.35 | 1,614,500 | — | — |
| 2026-06-04 | $23.58 | $24.80 | 1,688,100 | — | — |
| 2026-06-03 | $22.97 | $24.15 | 1,455,700 | — | — |
| 2026-06-02 | $22.74 | $23.91 | 1,418,900 | — | — |
| 2026-06-01 | $22.13 | $23.27 | 1,752,700 | — | — |
| 2026-05-29 | $21.97 | $23.10 | 1,670,100 | — | — |
| 2026-05-28 | $22.29 | $23.44 | 1,699,900 | — | — |
| 2026-05-27 | $22.40 | $23.55 | 1,445,000 | — | — |
| 2026-05-26 | $22.93 | $24.11 | 2,285,400 | — | — |
| 2026-05-22 | $22.70 | $23.87 | 1,485,600 | — | — |
| 2026-05-21 | $22.92 | $24.10 | 2,198,500 | — | — |
| 2026-05-20 | $22.84 | $24.02 | 2,069,200 | — | — |
| 2026-05-19 | $22.39 | $23.54 | 2,019,900 | — | — |
| 2026-05-18 | $21.92 | $23.05 | 2,073,300 | — | — |
| 2026-05-15 | $21.84 | $22.97 | 3,204,900 | — | — |
| 2026-05-14 | $21.72 | $22.84 | 1,753,200 | — | — |
| 2026-05-13 | $22.33 | $23.48 | 3,352,300 | — | — |
| 2026-05-12 | $22.11 | $23.25 | 4,868,100 | — | — |
| 2026-05-11 | $21.78 | $22.90 | 2,300,100 | — | — |
| 2026-05-08 | $21.43 | $22.53 | 1,390,600 | — | — |
| 2026-05-07 | $21.48 | $22.59 | 1,379,300 | — | — |
| 2026-05-06 | $21.92 | $23.05 | 1,639,700 | — | — |
| 2026-05-05 | $21.20 | $22.29 | 1,153,900 | — | — |
| 2026-05-04 | $20.99 | $22.07 | 1,031,300 | — | — |
| 2026-05-01 | $21.15 | $22.24 | 2,161,100 | — | — |
| 2026-04-30 | $21.23 | $22.32 | 3,698,800 | — | — |
| 2026-04-29 | $20.77 | $21.84 | 2,012,500 | — | — |
| 2026-04-28 | $20.94 | $22.02 | 2,934,100 | — | — |
| 2026-04-27 | $20.35 | $21.40 | 1,021,700 | — | — |
| 2026-04-24 | $20.20 | $21.24 | 2,136,900 | — | — |
| 2026-04-23 | $20.10 | $21.14 | 1,783,500 | — | — |
| 2026-04-22 | $20.36 | $21.41 | 1,484,500 | — | — |
| 2026-04-21 | $20.38 | $21.43 | 2,649,300 | — | — |
| 2026-04-20 | $21.21 | $22.30 | 2,244,100 | — | — |
| 2026-04-17 | $21.66 | $22.78 | 1,577,100 | — | — |
| 2026-04-16 | $21.36 | $22.46 | 1,531,800 | — | — |
| 2026-04-15 | $21.52 | $22.63 | 1,145,400 | — | — |
| 2026-04-14 | $21.27 | $22.37 | 1,381,400 | — | — |
| 2026-04-13 | $21.41 | $22.51 | 1,600,800 | — | — |
| 2026-04-10 | $21.16 | $22.25 | 1,649,700 | — | — |
| 2026-04-09 | $21.27 | $22.37 | 1,801,500 | — | — |
| 2026-04-08 | $21.58 | $22.69 | 1,915,000 | — | — |
| 2026-04-07 | $20.47 | $21.53 | 2,713,200 | — | — |
| 2026-04-06 | $20.44 | $21.49 | 1,522,900 | — | — |
| 2026-04-02 | $20.43 | $21.48 | 3,084,200 | — | — |
| 2026-04-01 | $20.70 | $21.77 | 6,322,800 | — | — |
| 2026-03-31 | $19.75 | $20.77 | 2,839,200 | — | — |
| 2026-03-30 | $19.02 | $20.00 | 2,060,200 | — | — |
| 2026-03-27 | $19.05 | $20.03 | 1,920,600 | — | — |
| 2026-03-26 | $19.39 | $20.39 | 2,013,800 | — | — |
| 2026-03-25 | $19.93 | $20.96 | 2,449,600 | — | — |
| 2026-03-24 | $19.59 | $20.60 | 1,918,100 | — | — |
| 2026-03-23 | $19.53 | $20.54 | 2,745,100 | — | — |
| 2026-03-20 | $19.08 | $20.06 | 2,877,900 | — | — |
| 2026-03-19 | $19.54 | $20.55 | 1,979,400 | — | — |
| 2026-03-18 | $19.37 | $20.37 | 2,068,200 | — | — |
| 2026-03-17 | $19.59 | $20.60 | 1,645,000 | — | — |
| 2026-03-16 | $19.50 | $20.51 | 1,583,200 | — | — |
| 2026-03-13 | $19.10 | $20.08 | 2,313,700 | — | — |
| 2026-03-12 | $19.32 | $20.32 | 3,366,400 | — | — |
| 2026-03-11 | $20.09 | $21.13 | 2,247,500 | — | — |
| 2026-03-10 | $20.56 | $21.62 | 2,629,900 | — | — |
| 2026-03-09 | $20.33 | $21.38 | 2,637,800 | — | — |
| 2026-03-06 | $20.08 | $21.12 | 1,995,200 | — | — |
| 2026-03-05 | $20.30 | $21.35 | 1,681,800 | — | — |
| 2026-03-04 | $20.76 | $21.83 | 1,343,500 | — | — |
| 2026-03-03 | $20.69 | $21.76 | 6,260,400 | — | — |
| 2026-03-02 | $22.01 | $23.14 | 2,727,600 | — | — |
| 2026-02-27 | $22.44 | $23.60 | 2,312,600 | — | — |
| 2026-02-26 | $22.84 | $24.02 | 1,587,900 | — | — |
| 2026-02-25 | $22.48 | $23.64 | 2,378,500 | — | — |
| 2026-02-24 | $22.61 | $23.78 | 3,133,000 | — | — |
| 2026-02-23 | $23.10 | $24.29 | 2,473,500 | — | — |
| 2026-02-20 | $23.38 | $24.59 | 1,845,500 | — | — |
| 2026-02-19 | $23.40 | $24.61 | 1,658,500 | — | — |
| 2026-02-18 | $22.99 | $24.18 | 1,637,100 | — | — |
| 2026-02-17 | $22.91 | $24.09 | 2,715,300 | — | — |
| 2026-02-13 | $23.81 | $25.04 | 3,428,400 | — | — |
| 2026-02-12 | $23.74 | $24.96 | 3,223,500 | — | — |
| 2026-02-11 | $23.77 | $25.00 | 1,923,400 | — | — |
| 2026-02-10 | $23.42 | $24.63 | 1,816,300 | — | — |
| 2026-02-09 | $23.21 | $24.41 | 2,362,000 | — | — |
| 2026-02-06 | $23.04 | $24.23 | 2,587,800 | — | — |
| 2026-02-05 | $21.34 | $22.44 | 2,824,000 | — | — |
| 2026-02-04 | $21.62 | $22.73 | 3,341,800 | — | — |
| 2026-02-03 | $21.34 | $22.44 | 2,579,100 | — | — |
| 2026-02-02 | $21.10 | $22.19 | 1,924,700 | — | — |
| 2026-01-30 | $20.99 | $22.07 | 3,430,000 | — | — |
| 2026-01-29 | $21.29 | $22.39 | 2,256,800 | — | — |
| 2026-01-28 | $20.95 | $22.03 | 1,594,800 | — | — |
| 2026-01-27 | $21.35 | $22.45 | 1,413,600 | — | — |
| 2026-01-26 | $21.05 | $22.14 | 1,773,600 | — | — |
| 2026-01-23 | $20.92 | $22.00 | 1,748,500 | — | — |
| 2026-01-22 | $20.65 | $21.71 | 1,048,900 | — | — |
| 2026-01-21 | $20.80 | $21.87 | 1,688,900 | — | — |
| 2026-01-20 | $20.90 | $21.98 | 1,638,100 | — | — |
| 2026-01-16 | $21.31 | $22.41 | 1,310,200 | — | — |
| 2026-01-15 | $21.36 | $22.46 | 2,098,000 | — | — |
| 2026-01-14 | $20.74 | $21.81 | 2,996,500 | — | — |
| 2026-01-13 | $20.53 | $21.59 | 2,167,600 | — | — |
| 2026-01-12 | $20.33 | $21.38 | 1,914,300 | — | — |
| 2026-01-09 | $20.20 | $21.24 | 3,161,500 | — | — |
| 2026-01-08 | $19.72 | $20.74 | 1,876,700 | — | — |
| 2026-01-07 | $19.87 | $20.89 | 2,025,300 | — | — |
| 2026-01-06 | $20.01 | $21.04 | 2,578,600 | — | — |
| 2026-01-05 | $19.88 | $20.90 | 2,294,300 | — | — |
| 2026-01-02 | $19.45 | $20.45 | 1,832,100 | — | — |