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
- 2013-01-15 to 2026-09-09
- 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 |
|---|---|---|---|---|---|
| 2026-09-09 | — | — | — | $27.82 | 29,728 |
| 2026-09-08 | — | — | — | $27.53 | 16,382 |
| 2026-09-04 | — | — | — | $27.23 | 14,482 |
| 2026-09-03 | — | — | — | $27.44 | 17,483 |
| 2026-09-02 | — | — | — | $27.34 | 16,534 |
| 2026-09-01 | — | — | — | $26.93 | 29,194 |
| 2026-08-31 | — | — | — | $27.09 | 10,300 |
| 2026-08-28 | — | — | — | $26.83 | 3,949 |
| 2026-08-27 | $26.75 | $121.42 | 338,100 | $27.04 | 13,316 |
| 2026-08-26 | $27.07 | $122.88 | 274,900 | $26.78 | 32,880 |
| 2026-08-25 | $26.76 | $121.47 | 354,300 | $26.53 | 21,191 |
| 2026-08-24 | $26.44 | $120.02 | 279,000 | $26.65 | 26,561 |
| 2026-08-21 | $26.55 | $120.52 | 154,500 | $26.41 | 5,367 |
| 2026-08-20 | $26.36 | $119.65 | 157,700 | $26.83 | 6,626 |
| 2026-08-19 | $26.85 | $121.88 | 327,500 | $26.74 | 11,512 |
| 2026-08-18 | $26.67 | $121.06 | 285,500 | $26.91 | 5,862 |
| 2026-08-17 | $26.91 | $122.15 | 368,200 | $26.87 | 15,150 |
| 2026-08-14 | $26.62 | $120.83 | 621,200 | $26.12 | 12,955 |
| 2026-08-13 | $26.06 | $118.29 | 345,000 | $26.30 | 11,798 |
| 2026-08-12 | $26.50 | $120.29 | 157,600 | $25.90 | 13,172 |
| 2026-08-11 | $25.84 | $117.29 | 208,600 | $25.68 | 11,612 |
| 2026-08-10 | $26.03 | $118.16 | 538,000 | $25.95 | 10,311 |
| 2026-08-07 | $25.82 | $117.20 | 278,400 | $25.99 | 10,132 |
| 2026-08-06 | $26.08 | $118.38 | 212,200 | $26.12 | 10,253 |
| 2026-08-05 | $25.71 | $116.70 | 178,000 | $26.19 | 16,315 |
| 2026-08-04 | $26.32 | $119.47 | 211,400 | $25.89 | 6,799 |
| 2026-08-03 | $25.70 | $116.66 | 420,600 | $26.13 | 14,103 |
| 2026-07-31 | $26.16 | $118.75 | 333,800 | $26.22 | 10,665 |
| 2026-07-30 | $26.12 | $118.56 | 242,600 | $25.56 | 12,895 |
| 2026-07-29 | $25.44 | $115.48 | 206,900 | $25.94 | 6,171 |
| 2026-07-28 | $25.89 | $117.52 | 181,600 | $25.66 | 5,061 |
| 2026-07-27 | $25.69 | $116.61 | 331,300 | $25.91 | 7,120 |
| 2026-07-24 | $26.38 | $117.36 | 203,600 | $27.14 | 3,766 |
| 2026-07-23 | $26.90 | $119.67 | 176,400 | $27.16 | 10,503 |
| 2026-07-22 | $26.87 | $119.54 | 140,900 | $27.27 | 13,090 |
| 2026-07-21 | $26.97 | $119.99 | 123,300 | $26.94 | 7,785 |
| 2026-07-20 | $26.76 | $119.05 | 201,100 | $26.61 | 8,628 |
| 2026-07-17 | $26.09 | $116.07 | 191,700 | $27.00 | 6,495 |
| 2026-07-16 | $26.91 | $119.72 | 74,300 | $26.94 | 3,451 |
| 2026-07-15 | $26.60 | $118.34 | 233,400 | $27.36 | 16,297 |
| 2026-07-14 | $27.10 | $120.56 | 205,400 | $26.95 | 14,727 |
| 2026-07-13 | $26.89 | $119.63 | 295,800 | $26.70 | 10,108 |
| 2026-07-10 | $26.48 | $117.81 | 54,100 | $26.69 | 2,807 |
| 2026-07-09 | $26.50 | $117.89 | 114,600 | $26.98 | 6,301 |
| 2026-07-08 | $27.02 | $120.21 | 359,600 | $26.21 | 10,446 |
| 2026-07-07 | $26.06 | $115.94 | 122,300 | $25.86 | 6,028 |
| 2026-07-06 | $25.51 | $113.49 | 164,700 | $26.34 | 8,119 |
| 2026-07-02 | $26.36 | $117.27 | 168,100 | $26.38 | 9,433 |
| 2026-07-01 | $26.10 | $116.12 | 193,300 | $25.85 | 7,532 |
| 2026-06-30 | $26.39 | $117.41 | 67,400 | $26.11 | 1,860 |
| 2026-06-29 | $26.03 | $115.80 | 86,300 | $26.38 | 2,831 |
| 2026-06-26 | $26.34 | $117.18 | 108,700 | $26.09 | 3,642 |
| 2026-06-25 | $26.39 | $117.41 | 174,200 | $25.23 | 5,496 |
| 2026-06-24 | $24.81 | $110.38 | 367,300 | $25.90 | 9,214 |
| 2026-06-23 | $26.26 | $116.83 | 153,000 | $25.64 | 6,197 |
| 2026-06-22 | $25.56 | $113.71 | 331,900 | $25.07 | 15,500 |
| 2026-06-18 | $25.06 | $111.49 | 1,722,600 | $25.60 | 11,126 |
| 2026-06-17 | $25.53 | $113.58 | 404,600 | $26.00 | 10,146 |
| 2026-06-16 | $25.75 | $114.56 | 357,000 | $26.15 | 13,763 |
| 2026-06-15 | $26.04 | $115.85 | 403,100 | $26.57 | 11,613 |
| 2026-06-12 | $26.73 | $118.92 | 801,900 | $27.80 | 19,245 |
| 2026-06-11 | $28.29 | $125.86 | 108,700 | $27.95 | 3,248 |
| 2026-06-10 | $27.71 | $123.28 | 98,600 | $27.84 | 2,392 |
| 2026-06-09 | $27.66 | $123.06 | 133,000 | $27.75 | 7,553 |
| 2026-06-08 | $27.84 | $123.86 | 60,100 | — | — |
| 2026-06-05 | $27.85 | $123.90 | 111,200 | — | — |
| 2026-06-04 | $28.62 | $127.33 | 110,000 | — | — |
| 2026-06-03 | $27.90 | $124.12 | 142,600 | — | — |
| 2026-06-02 | $28.48 | $126.70 | 183,300 | — | — |
| 2026-06-01 | $27.85 | $123.90 | 278,400 | — | — |
| 2026-05-29 | $27.53 | $122.48 | 262,600 | — | — |
| 2026-05-28 | $28.72 | $127.77 | 203,200 | — | — |
| 2026-05-27 | $28.99 | $128.97 | 265,200 | — | — |
| 2026-05-26 | $29.09 | $129.42 | 249,500 | — | — |
| 2026-05-22 | $29.09 | $129.42 | 208,800 | — | — |
| 2026-05-21 | $29.45 | $131.02 | 132,700 | — | — |
| 2026-05-20 | $29.66 | $131.95 | 169,600 | — | — |
| 2026-05-19 | $30.30 | $134.80 | 161,300 | — | — |
| 2026-05-18 | $30.19 | $134.31 | 203,100 | — | — |
| 2026-05-15 | $29.67 | $132.00 | 224,200 | — | — |
| 2026-05-14 | $29.51 | $131.29 | 255,100 | — | — |
| 2026-05-13 | $28.71 | $127.73 | 135,500 | — | — |
| 2026-05-12 | $29.22 | $130.00 | 252,700 | — | — |
| 2026-05-11 | $27.43 | $122.03 | 220,100 | — | — |
| 2026-05-08 | $28.14 | $125.19 | 492,000 | — | — |
| 2026-05-07 | $27.61 | $122.83 | 222,300 | — | — |
| 2026-05-06 | $27.00 | $120.12 | 171,200 | — | — |
| 2026-05-05 | $27.35 | $121.68 | 107,300 | — | — |
| 2026-05-04 | $26.95 | $119.90 | 191,300 | — | — |
| 2026-05-01 | $27.75 | $123.46 | 134,300 | — | — |
| 2026-04-30 | $27.47 | $122.21 | 214,400 | — | — |
| 2026-04-29 | $27.19 | $120.96 | 114,900 | — | — |
| 2026-04-28 | $27.18 | $120.92 | 157,800 | — | — |
| 2026-04-27 | $26.78 | $119.14 | 108,600 | — | — |
| 2026-04-24 | $27.52 | $120.10 | 179,300 | — | — |
| 2026-04-23 | $27.43 | $119.70 | 124,500 | — | — |
| 2026-04-22 | $26.86 | $117.22 | 190,800 | — | — |
| 2026-04-21 | $26.45 | $115.43 | 137,600 | — | — |
| 2026-04-20 | $26.25 | $114.55 | 314,200 | — | — |
| 2026-04-17 | $26.53 | $115.78 | 161,300 | — | — |