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
- 1995-12-13 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 | — | — | — | $26.10 | 234 |
| 2026-09-03 | — | — | — | $26.68 | 294 |
| 2026-09-02 | — | — | — | $26.47 | 54 |
| 2026-09-01 | — | — | — | $26.50 | 244 |
| 2026-08-31 | — | — | — | $25.99 | 695 |
| 2026-08-28 | — | — | — | $24.97 | 238 |
| 2026-08-27 | $24.89 | $27.82 | 20,900 | $26.53 | 183 |
| 2026-08-26 | $25.61 | $28.62 | 18,300 | $26.95 | 239 |
| 2026-08-25 | $27.54 | $30.78 | 17,000 | $27.40 | 81 |
| 2026-08-24 | $27.50 | $30.74 | 16,100 | $27.92 | 8 |
| 2026-08-21 | $27.69 | $30.95 | 12,900 | $27.55 | 135 |
| 2026-08-20 | $27.86 | $31.14 | 19,800 | $28.00 | 298 |
| 2026-08-19 | $28.01 | $31.31 | 7,100 | $28.66 | 81 |
| 2026-08-18 | $28.21 | $31.53 | 9,600 | $28.52 | 233 |
| 2026-08-17 | $28.54 | $31.90 | 31,500 | $28.05 | 1,084 |
| 2026-08-14 | $28.21 | $31.53 | 18,300 | $28.20 | 1,037 |
| 2026-08-13 | $27.75 | $31.02 | 32,400 | $27.52 | 205 |
| 2026-08-12 | $27.72 | $30.98 | 4,200 | $27.77 | 98 |
| 2026-08-11 | $27.67 | $30.93 | 7,100 | $28.25 | 60 |
| 2026-08-10 | $27.55 | $30.79 | 7,400 | $27.71 | 40 |
| 2026-08-07 | $28.66 | $32.03 | 9,400 | $28.50 | 117 |
| 2026-08-06 | $28.09 | $31.40 | 7,700 | $27.91 | 171 |
| 2026-08-05 | $27.91 | $31.19 | 15,400 | $27.62 | 1,545 |
| 2026-08-04 | $27.51 | $30.75 | 15,800 | $28.04 | 125 |
| 2026-08-03 | $27.55 | $30.79 | 25,900 | $28.50 | 555 |
| 2026-07-31 | $27.14 | $30.33 | 18,200 | $28.08 | 91 |
| 2026-07-30 | $28.46 | $31.81 | 23,500 | $29.84 | 465 |
| 2026-07-29 | $29.25 | $32.69 | 9,100 | $29.65 | 290 |
| 2026-07-28 | $29.28 | $32.73 | 11,500 | $30.01 | 585 |
| 2026-07-27 | $30.94 | $34.58 | 8,600 | $30.18 | 201 |
| 2026-07-24 | $30.28 | $33.84 | 20,100 | $31.97 | 516 |
| 2026-07-23 | $29.84 | $33.35 | 21,000 | $30.27 | 242 |
| 2026-07-22 | $30.11 | $33.65 | 11,900 | $29.95 | 177 |
| 2026-07-21 | $29.11 | $32.54 | 19,600 | $28.50 | 1,305 |
| 2026-07-20 | $28.52 | $31.88 | 34,900 | $28.41 | 1,214 |
| 2026-07-17 | $28.60 | $31.97 | 16,400 | — | — |
| 2026-07-16 | $29.24 | $32.68 | 12,500 | — | — |
| 2026-07-15 | $29.15 | $32.58 | 13,700 | — | — |
| 2026-07-14 | $29.51 | $32.98 | 10,100 | — | — |
| 2026-07-13 | $30.19 | $33.74 | 15,300 | — | — |
| 2026-07-10 | $29.97 | $33.50 | 9,200 | — | — |
| 2026-07-09 | $29.55 | $33.03 | 8,700 | — | — |
| 2026-07-08 | $29.23 | $32.67 | 5,600 | — | — |
| 2026-07-07 | $29.44 | $32.90 | 19,200 | — | — |
| 2026-07-06 | $29.54 | $33.02 | 5,700 | — | — |
| 2026-07-02 | $29.70 | $33.19 | 17,500 | — | — |
| 2026-07-01 | $30.59 | $34.19 | 15,200 | — | — |
| 2026-06-30 | $29.00 | $32.41 | 30,000 | — | — |
| 2026-06-29 | $29.52 | $32.99 | 10,700 | — | — |
| 2026-06-26 | $29.75 | $33.25 | 93,400 | — | — |
| 2026-06-25 | $30.14 | $33.69 | 6,500 | — | — |
| 2026-06-24 | $29.71 | $33.21 | 15,300 | — | — |
| 2026-06-23 | $30.18 | $33.73 | 6,700 | — | — |
| 2026-06-22 | $29.05 | $32.47 | 11,800 | — | — |
| 2026-06-18 | $30.51 | $34.10 | 15,500 | — | — |
| 2026-06-17 | $28.65 | $32.02 | 6,100 | — | — |
| 2026-06-16 | $29.20 | $32.64 | 14,400 | — | — |
| 2026-06-15 | $29.46 | $32.93 | 13,800 | — | — |
| 2026-06-12 | $31.35 | $35.04 | 13,300 | — | — |
| 2026-06-11 | $29.72 | $33.22 | 15,300 | — | — |
| 2026-06-10 | $29.50 | $32.97 | 18,100 | — | — |
| 2026-06-09 | $32.30 | $36.10 | 14,700 | — | — |
| 2026-06-08 | $28.75 | $32.13 | 12,500 | — | — |
| 2026-06-05 | $29.91 | $33.43 | 10,500 | — | — |
| 2026-06-04 | $30.83 | $34.46 | 6,100 | — | — |
| 2026-06-03 | $29.95 | $33.47 | 13,900 | — | — |
| 2026-06-02 | $31.21 | $34.88 | 13,900 | — | — |
| 2026-06-01 | $32.43 | $36.25 | 6,200 | — | — |
| 2026-05-29 | $32.05 | $35.82 | 6,900 | — | — |
| 2026-05-28 | $32.42 | $36.23 | 8,900 | — | — |
| 2026-05-27 | $31.22 | $34.89 | 7,000 | — | — |
| 2026-05-26 | $31.20 | $34.87 | 14,100 | — | — |
| 2026-05-22 | $29.45 | $32.92 | 6,200 | — | — |
| 2026-05-21 | $29.50 | $32.97 | 5,900 | — | — |
| 2026-05-20 | $30.27 | $33.83 | 10,400 | — | — |
| 2026-05-19 | $28.85 | $32.24 | 20,600 | — | — |
| 2026-05-18 | $30.30 | $33.87 | 6,400 | — | — |
| 2026-05-15 | $30.70 | $34.31 | 14,500 | — | — |
| 2026-05-14 | $30.87 | $34.50 | 4,900 | — | — |
| 2026-05-13 | $29.61 | $33.09 | 21,700 | — | — |
| 2026-05-12 | $30.76 | $34.38 | 3,100 | — | — |
| 2026-05-11 | $31.60 | $35.32 | 15,400 | — | — |
| 2026-05-08 | $34.80 | $38.90 | 7,000 | — | — |
| 2026-05-07 | $35.02 | $39.14 | 4,400 | — | — |
| 2026-05-06 | $34.60 | $38.67 | 7,500 | — | — |
| 2026-05-05 | $34.65 | $38.73 | 7,600 | — | — |
| 2026-05-04 | $34.00 | $38.00 | 8,400 | — | — |
| 2026-05-01 | $34.96 | $39.07 | 8,800 | — | — |
| 2026-04-30 | $33.78 | $37.76 | 6,600 | — | — |
| 2026-04-29 | $33.15 | $37.05 | 11,800 | — | — |
| 2026-04-28 | $33.30 | $37.22 | 5,800 | — | — |
| 2026-04-27 | $33.47 | $37.41 | 7,100 | — | — |
| 2026-04-24 | $34.18 | $38.20 | 6,500 | — | — |
| 2026-04-23 | $32.96 | $36.84 | 4,700 | — | — |
| 2026-04-22 | $33.58 | $37.53 | 6,400 | — | — |
| 2026-04-21 | $32.88 | $36.75 | 7,400 | — | — |
| 2026-04-20 | $33.12 | $37.02 | 5,700 | — | — |
| 2026-04-17 | $33.98 | $37.98 | 10,800 | — | — |
| 2026-04-16 | $32.14 | $35.92 | 18,300 | — | — |
| 2026-04-15 | $31.72 | $35.45 | 13,100 | — | — |
| 2026-04-14 | $32.07 | $35.84 | 14,000 | — | — |
| 2026-04-13 | $30.99 | $34.64 | 12,600 | — | — |
| 2026-04-10 | $29.87 | $33.38 | 7,200 | — | — |
| 2026-04-09 | $29.05 | $32.47 | 8,500 | — | — |
| 2026-04-08 | $27.72 | $30.98 | 20,500 | — | — |
| 2026-04-07 | $27.50 | $30.74 | 11,300 | — | — |
| 2026-04-06 | $28.21 | $31.53 | 12,500 | — | — |
| 2026-04-02 | $28.49 | $31.84 | 8,700 | — | — |
| 2026-04-01 | $28.97 | $32.38 | 11,000 | — | — |
| 2026-03-31 | $32.53 | $36.36 | 8,100 | — | — |
| 2026-03-30 | $32.50 | $36.32 | 10,600 | — | — |
| 2026-03-27 | $32.45 | $36.27 | 4,300 | — | — |
| 2026-03-26 | $32.95 | $36.83 | 5,400 | — | — |
| 2026-03-25 | $30.23 | $33.79 | 7,200 | — | — |
| 2026-03-24 | $29.65 | $33.14 | 13,000 | — | — |
| 2026-03-23 | $29.96 | $33.49 | 19,400 | — | — |
| 2026-03-20 | $26.25 | $29.34 | 21,900 | — | — |
| 2026-03-19 | $27.53 | $30.77 | 4,900 | — | — |
| 2026-03-18 | $28.31 | $31.64 | 15,400 | — | — |
| 2026-03-17 | $31.97 | $35.73 | 4,500 | — | — |
| 2026-03-16 | $32.91 | $36.78 | 6,400 | — | — |
| 2026-03-13 | $32.94 | $36.82 | 13,000 | — | — |
| 2026-03-12 | $33.25 | $37.16 | 5,200 | — | — |
| 2026-03-11 | $34.79 | $38.88 | 2,500 | — | — |
| 2026-03-10 | $34.34 | $38.38 | 2,400 | — | — |
| 2026-03-09 | $34.54 | $38.60 | 6,100 | — | — |
| 2026-03-06 | $35.40 | $39.57 | 4,900 | — | — |
| 2026-03-05 | $36.74 | $41.06 | 3,000 | — | — |
| 2026-03-04 | $37.60 | $42.02 | 5,100 | — | — |
| 2026-03-03 | $38.50 | $43.03 | 7,600 | — | — |
| 2026-03-02 | $39.82 | $44.51 | 9,500 | — | — |
| 2026-02-27 | $38.41 | $42.93 | 10,500 | — | — |
| 2026-02-26 | $37.87 | $42.33 | 13,600 | — | — |
| 2026-02-25 | $36.85 | $41.19 | 10,200 | — | — |
| 2026-02-24 | $34.47 | $38.53 | 5,100 | — | — |
| 2026-02-23 | $32.51 | $36.34 | 6,200 | — | — |
| 2026-02-20 | $33.07 | $36.96 | 3,100 | — | — |
| 2026-02-19 | $33.00 | $36.88 | 4,700 | — | — |
| 2026-02-18 | $32.82 | $36.68 | 3,500 | — | — |
| 2026-02-17 | $32.97 | $36.85 | 3,800 | — | — |
| 2026-02-13 | $33.31 | $37.23 | 2,700 | — | — |
| 2026-02-12 | $32.80 | $36.66 | 3,400 | — | — |
| 2026-02-11 | $33.77 | $37.74 | 5,700 | — | — |
| 2026-02-10 | $34.42 | $38.47 | 10,900 | — | — |
| 2026-02-09 | $34.96 | $39.07 | 7,700 | — | — |
| 2026-02-06 | $36.56 | $40.86 | 6,500 | — | — |
| 2026-02-05 | $35.76 | $39.97 | 7,100 | — | — |
| 2026-02-04 | $36.80 | $41.13 | 5,800 | — | — |
| 2026-02-03 | $36.50 | $40.80 | 3,400 | — | — |
| 2026-02-02 | $36.37 | $40.65 | 4,800 | — | — |
| 2026-01-30 | $35.14 | $39.28 | 8,800 | — | — |
| 2026-01-29 | $35.21 | $39.35 | 9,200 | — | — |
| 2026-01-28 | $35.82 | $40.04 | 3,000 | — | — |
| 2026-01-27 | $36.29 | $40.56 | 3,700 | — | — |
| 2026-01-26 | $36.00 | $40.24 | 2,300 | — | — |
| 2026-01-23 | $35.71 | $39.91 | 4,800 | — | — |
| 2026-01-22 | $37.53 | $41.95 | 3,800 | — | — |
| 2026-01-21 | $37.45 | $41.86 | 4,300 | — | — |
| 2026-01-20 | $36.39 | $40.67 | 4,100 | — | — |
| 2026-01-16 | $36.66 | $40.97 | 7,600 | — | — |
| 2026-01-15 | $37.51 | $41.92 | 9,300 | — | — |
| 2026-01-14 | $35.88 | $40.10 | 3,200 | — | — |
| 2026-01-13 | $35.77 | $39.98 | 3,800 | — | — |
| 2026-01-12 | $35.08 | $39.21 | 3,600 | — | — |
| 2026-01-09 | $35.36 | $39.52 | 9,300 | — | — |
| 2026-01-08 | $34.52 | $38.58 | 4,600 | — | — |
| 2026-01-07 | $33.58 | $37.53 | 6,300 | — | — |
| 2026-01-06 | $34.48 | $38.54 | 15,900 | — | — |
| 2026-01-05 | $35.55 | $39.73 | 7,600 | — | — |
| 2026-01-02 | $37.49 | $41.90 | 11,000 | — | — |