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
- 1999-05-03 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 | — | — | — | $29.06 | 1,766 |
| 2026-09-03 | — | — | — | $29.10 | 1,040 |
| 2026-09-02 | — | — | — | $28.09 | 2,327 |
| 2026-09-01 | — | — | — | $28.11 | 1,748 |
| 2026-08-31 | — | — | — | $28.12 | 2,507 |
| 2026-08-28 | — | — | — | $28.60 | 1,020 |
| 2026-08-27 | $28.38 | $69.94 | 51,800 | $28.06 | 1,836 |
| 2026-08-26 | $28.30 | $69.75 | 35,100 | $28.52 | 1,034 |
| 2026-08-25 | $28.49 | $70.21 | 45,400 | $28.46 | 3,850 |
| 2026-08-24 | $28.43 | $70.07 | 44,900 | $28.90 | 1,054 |
| 2026-08-21 | $28.54 | $70.34 | 124,900 | $28.75 | 1,940 |
| 2026-08-20 | $28.46 | $70.14 | 45,600 | $28.04 | 4,102 |
| 2026-08-19 | $28.12 | $69.30 | 83,900 | $29.04 | 4,843 |
| 2026-08-18 | $29.14 | $71.82 | 70,300 | $30.04 | 6,706 |
| 2026-08-17 | $29.92 | $73.74 | 77,500 | $29.77 | 3,391 |
| 2026-08-14 | $29.83 | $73.52 | 202,000 | $29.70 | 10,860 |
| 2026-08-13 | $30.00 | $73.94 | 77,900 | $29.64 | 3,506 |
| 2026-08-12 | $29.52 | $72.75 | 75,000 | $29.38 | 4,182 |
| 2026-08-11 | $29.11 | $71.74 | 112,600 | $28.46 | 4,733 |
| 2026-08-10 | $28.39 | $69.97 | 90,900 | $28.07 | 4,433 |
| 2026-08-07 | $28.43 | $70.07 | 65,300 | $28.12 | 1,141 |
| 2026-08-06 | $28.32 | $69.80 | 126,400 | $28.02 | 6,581 |
| 2026-08-05 | $28.27 | $69.67 | 29,500 | $28.11 | 751 |
| 2026-08-04 | $28.61 | $69.87 | 73,400 | $28.10 | 2,782 |
| 2026-08-03 | $28.25 | $68.99 | 67,300 | $28.71 | 2,833 |
| 2026-07-31 | $28.05 | $68.50 | 57,600 | $27.85 | 1,818 |
| 2026-07-30 | $27.77 | $67.82 | 38,700 | $27.75 | 1,004 |
| 2026-07-29 | $27.96 | $68.28 | 43,500 | $27.86 | 1,458 |
| 2026-07-28 | $28.02 | $68.43 | 56,600 | $27.75 | 1,414 |
| 2026-07-27 | $27.71 | $67.67 | 40,900 | $27.17 | 1,856 |
| 2026-07-24 | $27.27 | $66.60 | 45,800 | $26.85 | 2,279 |
| 2026-07-23 | $27.19 | $66.40 | 66,400 | $26.49 | 2,685 |
| 2026-07-22 | $26.62 | $65.01 | 60,000 | $26.63 | 1,473 |
| 2026-07-21 | $27.02 | $65.99 | 52,300 | $26.67 | 1,956 |
| 2026-07-20 | $26.96 | $65.84 | 48,300 | $27.33 | 2,949 |
| 2026-07-17 | $27.04 | $66.04 | 61,100 | — | — |
| 2026-07-16 | $27.61 | $67.43 | 50,500 | — | — |
| 2026-07-15 | $26.82 | $65.50 | 56,600 | — | — |
| 2026-07-14 | $26.47 | $64.64 | 42,400 | — | — |
| 2026-07-13 | $26.58 | $64.91 | 76,500 | — | — |
| 2026-07-10 | $26.32 | $64.28 | 38,800 | — | — |
| 2026-07-09 | $26.22 | $64.03 | 57,000 | — | — |
| 2026-07-08 | $26.00 | $63.50 | 44,100 | — | — |
| 2026-07-07 | $26.50 | $64.72 | 49,700 | — | — |
| 2026-07-06 | $26.96 | $65.84 | 67,200 | — | — |
| 2026-07-02 | $27.09 | $66.16 | 102,600 | — | — |
| 2026-07-01 | $27.41 | $66.94 | 46,600 | — | — |
| 2026-06-30 | $26.53 | $64.79 | 54,700 | — | — |
| 2026-06-29 | $26.64 | $65.06 | 124,100 | — | — |
| 2026-06-26 | $26.97 | $65.86 | 482,400 | — | — |
| 2026-06-25 | $25.89 | $63.23 | 68,800 | — | — |
| 2026-06-24 | $26.07 | $63.67 | 57,500 | — | — |
| 2026-06-23 | $25.63 | $62.59 | 40,800 | — | — |
| 2026-06-22 | $25.11 | $61.32 | 59,000 | — | — |
| 2026-06-18 | $24.92 | $60.86 | 126,400 | — | — |
| 2026-06-17 | $24.60 | $60.08 | 95,800 | — | — |
| 2026-06-16 | $24.78 | $60.52 | 73,800 | — | — |
| 2026-06-15 | $24.63 | $60.15 | 52,300 | — | — |
| 2026-06-12 | $25.27 | $61.71 | 64,600 | — | — |
| 2026-06-11 | $24.85 | $60.69 | 90,000 | — | — |
| 2026-06-10 | $24.82 | $60.61 | 67,900 | — | — |
| 2026-06-09 | $24.52 | $59.88 | 70,600 | — | — |
| 2026-06-08 | $24.24 | $59.20 | 58,800 | — | — |
| 2026-06-05 | $24.09 | $58.83 | 51,600 | — | — |
| 2026-06-04 | $23.91 | $58.39 | 35,500 | — | — |
| 2026-06-03 | $23.23 | $56.73 | 42,100 | — | — |
| 2026-06-02 | $23.97 | $58.54 | 33,600 | — | — |
| 2026-06-01 | $23.59 | $57.61 | 42,400 | — | — |
| 2026-05-29 | $23.94 | $58.46 | 28,600 | — | — |
| 2026-05-28 | $23.96 | $58.51 | 36,300 | — | — |
| 2026-05-27 | $23.92 | $58.42 | 53,800 | — | — |
| 2026-05-26 | $23.99 | $58.59 | 33,000 | — | — |
| 2026-05-22 | $23.65 | $57.76 | 29,800 | — | — |
| 2026-05-21 | $23.79 | $58.10 | 33,000 | — | — |
| 2026-05-20 | $23.64 | $57.73 | 48,200 | — | — |
| 2026-05-19 | $23.30 | $56.90 | 31,900 | — | — |
| 2026-05-18 | $23.27 | $56.83 | 31,900 | — | — |
| 2026-05-15 | $22.76 | $55.58 | 35,400 | — | — |
| 2026-05-14 | $23.26 | $56.80 | 24,000 | — | — |
| 2026-05-13 | $23.08 | $56.36 | 23,500 | — | — |
| 2026-05-12 | $23.32 | $56.95 | 51,600 | — | — |
| 2026-05-11 | $23.44 | $57.24 | 28,000 | — | — |
| 2026-05-08 | $24.09 | $58.83 | 20,400 | — | — |
| 2026-05-07 | $24.11 | $58.88 | 34,500 | — | — |
| 2026-05-06 | $23.84 | $58.22 | 40,600 | — | — |
| 2026-05-05 | $23.99 | $57.98 | 40,900 | — | — |
| 2026-05-04 | $23.54 | $56.89 | 36,200 | — | — |
| 2026-05-01 | $24.01 | $58.02 | 38,000 | — | — |
| 2026-04-30 | $23.95 | $57.88 | 35,300 | — | — |
| 2026-04-29 | $24.01 | $58.02 | 52,900 | — | — |
| 2026-04-28 | $24.61 | $59.47 | 64,800 | — | — |
| 2026-04-27 | $24.36 | $58.87 | 55,400 | — | — |
| 2026-04-24 | $24.03 | $58.07 | 33,000 | — | — |
| 2026-04-23 | $24.48 | $59.16 | 44,400 | — | — |
| 2026-04-22 | $23.65 | $57.15 | 70,700 | — | — |
| 2026-04-21 | $23.64 | $57.13 | 46,200 | — | — |
| 2026-04-20 | $24.30 | $58.73 | 60,300 | — | — |
| 2026-04-17 | $24.49 | $59.18 | 126,300 | — | — |
| 2026-04-16 | $23.60 | $57.03 | 112,900 | — | — |
| 2026-04-15 | $24.57 | $59.38 | 24,600 | — | — |
| 2026-04-14 | $24.93 | $60.25 | 48,500 | — | — |
| 2026-04-13 | $25.06 | $60.56 | 24,800 | — | — |
| 2026-04-10 | $25.14 | $60.76 | 31,400 | — | — |
| 2026-04-09 | $25.43 | $61.46 | 37,600 | — | — |
| 2026-04-08 | $24.91 | $60.20 | 45,500 | — | — |
| 2026-04-07 | $24.49 | $59.18 | 27,600 | — | — |
| 2026-04-06 | $24.33 | $58.80 | 25,000 | — | — |
| 2026-04-02 | $24.10 | $58.24 | 17,900 | — | — |
| 2026-04-01 | $24.14 | $58.34 | 25,600 | — | — |
| 2026-03-31 | $23.79 | $57.49 | 41,700 | — | — |
| 2026-03-30 | $23.76 | $57.42 | 33,600 | — | — |
| 2026-03-27 | $23.42 | $56.60 | 23,500 | — | — |
| 2026-03-26 | $23.89 | $57.73 | 16,300 | — | — |
| 2026-03-25 | $23.71 | $57.30 | 54,700 | — | — |
| 2026-03-24 | $23.59 | $57.01 | 27,600 | — | — |
| 2026-03-23 | $23.64 | $57.13 | 38,900 | — | — |
| 2026-03-20 | $22.75 | $54.98 | 107,200 | — | — |
| 2026-03-19 | $23.02 | $55.63 | 34,600 | — | — |
| 2026-03-18 | $22.67 | $54.79 | 42,900 | — | — |
| 2026-03-17 | $23.22 | $56.12 | 40,900 | — | — |
| 2026-03-16 | $23.60 | $57.03 | 15,300 | — | — |
| 2026-03-13 | $23.06 | $55.73 | 31,100 | — | — |
| 2026-03-12 | $23.34 | $56.41 | 42,600 | — | — |
| 2026-03-11 | $23.19 | $56.04 | 22,400 | — | — |
| 2026-03-10 | $23.87 | $57.69 | 33,300 | — | — |
| 2026-03-09 | $23.67 | $57.20 | 31,200 | — | — |
| 2026-03-06 | $23.93 | $57.83 | 53,100 | — | — |
| 2026-03-05 | $24.45 | $59.09 | 66,000 | — | — |
| 2026-03-04 | $24.81 | $59.96 | 41,700 | — | — |
| 2026-03-03 | $24.60 | $59.45 | 26,900 | — | — |
| 2026-03-02 | $24.72 | $59.74 | 35,900 | — | — |
| 2026-02-27 | $24.35 | $58.85 | 63,500 | — | — |
| 2026-02-26 | $24.92 | $60.22 | 37,600 | — | — |
| 2026-02-25 | $24.97 | $60.34 | 26,200 | — | — |
| 2026-02-24 | $24.28 | $58.68 | 30,100 | — | — |
| 2026-02-23 | $24.50 | $59.21 | 87,100 | — | — |
| 2026-02-20 | $25.46 | $61.53 | 69,400 | — | — |
| 2026-02-19 | $25.25 | $61.02 | 35,300 | — | — |
| 2026-02-18 | $25.49 | $61.60 | 59,400 | — | — |
| 2026-02-17 | $25.75 | $62.23 | 34,200 | — | — |
| 2026-02-13 | $25.55 | $61.75 | 45,700 | — | — |
| 2026-02-12 | $25.78 | $62.30 | 40,500 | — | — |
| 2026-02-11 | $25.51 | $61.65 | 51,600 | — | — |
| 2026-02-10 | $26.08 | $62.42 | 57,900 | — | — |
| 2026-02-09 | $26.19 | $62.69 | 74,900 | — | — |
| 2026-02-06 | $26.31 | $62.97 | 48,400 | — | — |
| 2026-02-05 | $25.81 | $61.78 | 53,400 | — | — |
| 2026-02-04 | $25.89 | $61.97 | 53,700 | — | — |
| 2026-02-03 | $25.69 | $61.49 | 50,800 | — | — |
| 2026-02-02 | $25.54 | $61.13 | 74,900 | — | — |
| 2026-01-30 | $23.73 | $56.80 | 52,500 | — | — |
| 2026-01-29 | $23.27 | $55.70 | 30,100 | — | — |
| 2026-01-28 | $22.33 | $53.45 | 24,200 | — | — |
| 2026-01-27 | $22.83 | $54.64 | 28,100 | — | — |
| 2026-01-26 | $22.74 | $54.43 | 20,900 | — | — |
| 2026-01-23 | $22.72 | $54.38 | 23,400 | — | — |
| 2026-01-22 | $23.55 | $56.37 | 38,100 | — | — |
| 2026-01-21 | $23.54 | $56.34 | 34,000 | — | — |
| 2026-01-20 | $22.37 | $53.54 | 21,000 | — | — |
| 2026-01-16 | $22.72 | $54.38 | 30,300 | — | — |
| 2026-01-15 | $22.87 | $54.74 | 25,300 | — | — |
| 2026-01-14 | $22.44 | $53.71 | 26,700 | — | — |
| 2026-01-13 | $22.26 | $53.28 | 44,700 | — | — |
| 2026-01-12 | $22.20 | $53.14 | 18,100 | — | — |
| 2026-01-09 | $22.19 | $53.11 | 25,600 | — | — |
| 2026-01-08 | $22.47 | $53.78 | 34,100 | — | — |
| 2026-01-07 | $21.88 | $52.37 | 18,100 | — | — |
| 2026-01-06 | $22.16 | $53.04 | 40,100 | — | — |
| 2026-01-05 | $22.21 | $53.16 | 29,400 | — | — |
| 2026-01-02 | $21.77 | $52.11 | 37,000 | — | — |