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 — 2026
| 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 | — | — |
| 2026-04-16 | $26.72 | $116.61 | 219,200 | — | — |
| 2026-04-15 | $26.84 | $117.13 | 75,500 | — | — |
| 2026-04-14 | $27.00 | $117.83 | 257,900 | — | — |
| 2026-04-13 | $27.53 | $120.14 | 159,200 | — | — |
| 2026-04-10 | $27.57 | $120.32 | 48,500 | — | — |
| 2026-04-09 | $27.69 | $120.84 | 232,200 | — | — |
| 2026-04-08 | $28.25 | $123.28 | 148,500 | — | — |
| 2026-04-07 | $27.68 | $120.80 | 128,500 | — | — |
| 2026-04-06 | $27.46 | $119.84 | 114,800 | — | — |
| 2026-04-02 | $27.62 | $120.53 | 76,800 | — | — |
| 2026-04-01 | $27.67 | $120.75 | 188,100 | — | — |
| 2026-03-31 | $27.12 | $118.35 | 170,900 | — | — |
| 2026-03-30 | $27.29 | $119.09 | 154,000 | — | — |
| 2026-03-27 | $28.17 | $122.93 | 235,500 | — | — |
| 2026-03-26 | $28.46 | $124.20 | 330,800 | — | — |
| 2026-03-25 | $28.23 | $123.20 | 99,900 | — | — |
| 2026-03-24 | $28.45 | $124.16 | 112,400 | — | — |
| 2026-03-23 | $27.96 | $122.02 | 330,800 | — | — |
| 2026-03-20 | $28.66 | $125.07 | 1,271,100 | — | — |
| 2026-03-19 | $28.53 | $124.50 | 251,400 | — | — |
| 2026-03-18 | $28.25 | $123.28 | 161,800 | — | — |
| 2026-03-17 | $28.41 | $123.98 | 185,500 | — | — |
| 2026-03-16 | $27.99 | $122.15 | 163,100 | — | — |
| 2026-03-13 | $27.63 | $120.58 | 243,600 | — | — |
| 2026-03-12 | $27.25 | $118.92 | 216,800 | — | — |
| 2026-03-11 | $27.45 | $119.79 | 140,800 | — | — |
| 2026-03-10 | $27.53 | $120.14 | 447,900 | — | — |
| 2026-03-09 | $27.48 | $119.92 | 288,600 | — | — |
| 2026-03-06 | $27.81 | $121.36 | 219,000 | — | — |
| 2026-03-05 | $27.75 | $121.10 | 155,400 | — | — |
| 2026-03-04 | $27.71 | $120.93 | 145,400 | — | — |
| 2026-03-03 | $27.43 | $119.70 | 245,600 | — | — |
| 2026-03-02 | $27.75 | $121.10 | 175,700 | — | — |
| 2026-02-27 | $27.32 | $119.22 | 186,800 | — | — |
| 2026-02-26 | $27.60 | $120.45 | 134,000 | — | — |
| 2026-02-25 | $27.57 | $120.32 | 284,600 | — | — |
| 2026-02-24 | $26.94 | $117.57 | 147,000 | — | — |
| 2026-02-23 | $26.94 | $117.57 | 185,400 | — | — |
| 2026-02-20 | $26.77 | $116.82 | 206,800 | — | — |
| 2026-02-19 | $26.90 | $117.39 | 208,100 | — | — |
| 2026-02-18 | $26.56 | $115.91 | 166,500 | — | — |
| 2026-02-17 | $25.93 | $113.16 | 264,100 | — | — |
| 2026-02-13 | $26.60 | $116.08 | 122,900 | — | — |
| 2026-02-12 | $26.42 | $115.30 | 198,900 | — | — |
| 2026-02-11 | $27.03 | $117.96 | 142,200 | — | — |
| 2026-02-10 | $26.58 | $115.99 | 229,500 | — | — |
| 2026-02-09 | $26.72 | $116.61 | 442,200 | — | — |
| 2026-02-06 | $26.35 | $114.99 | 203,000 | — | — |
| 2026-02-05 | $26.15 | $114.12 | 264,800 | — | — |
| 2026-02-04 | $25.81 | $112.63 | 130,400 | — | — |
| 2026-02-03 | $25.53 | $111.41 | 103,300 | — | — |
| 2026-02-02 | $25.31 | $110.45 | 229,500 | — | — |
| 2026-01-30 | $25.86 | $112.85 | 172,400 | — | — |
| 2026-01-29 | $25.80 | $112.59 | 335,600 | — | — |
| 2026-01-28 | $25.24 | $110.15 | 179,100 | — | — |
| 2026-01-27 | $25.20 | $109.97 | 366,300 | — | — |
| 2026-01-26 | $24.92 | $108.75 | 266,200 | — | — |
| 2026-01-23 | $25.15 | $107.46 | 271,000 | — | — |
| 2026-01-22 | $25.18 | $107.59 | 193,700 | — | — |
| 2026-01-21 | $25.13 | $107.38 | 151,900 | — | — |
| 2026-01-20 | $24.97 | $106.69 | 319,000 | — | — |
| 2026-01-16 | $25.63 | $109.51 | 166,200 | — | — |
| 2026-01-15 | $25.73 | $109.94 | 271,900 | — | — |
| 2026-01-14 | $25.34 | $108.28 | 208,500 | — | — |
| 2026-01-13 | $25.48 | $108.87 | 172,400 | — | — |
| 2026-01-12 | $25.12 | $107.34 | 160,900 | — | — |
| 2026-01-09 | $25.04 | $106.99 | 273,700 | — | — |
| 2026-01-08 | $24.68 | $105.45 | 161,300 | — | — |
| 2026-01-07 | $23.95 | $102.34 | 250,000 | — | — |
| 2026-01-06 | $23.80 | $101.69 | 424,300 | — | — |
| 2026-01-05 | $24.02 | $102.63 | 182,500 | — | — |
| 2026-01-02 | $23.79 | $101.65 | 222,800 | — | — |