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
- 1994-07-07 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 | — | — | — | $23.95 | 2 |
| 2026-08-27 | $23.77 | $136.02 | 1,100 | — | — |
| 2026-08-26 | $24.55 | $140.48 | 2,900 | — | — |
| 2026-08-25 | $24.40 | $139.63 | 0 | — | — |
| 2026-08-24 | $24.40 | $139.63 | 1,000 | — | — |
| 2026-08-21 | $23.46 | $134.25 | 600 | — | — |
| 2026-08-20 | $24.11 | $136.08 | 0 | — | — |
| 2026-08-19 | $24.11 | $136.08 | 3,700 | — | — |
| 2026-08-18 | $24.13 | $136.19 | 0 | — | — |
| 2026-08-17 | $24.13 | $136.19 | 1,800 | $24.13 | 100 |
| 2026-08-14 | $23.80 | $134.33 | 0 | — | — |
| 2026-08-13 | $23.80 | $134.33 | 1,000 | — | — |
| 2026-08-12 | $23.81 | $134.38 | 1,200 | — | — |
| 2026-08-11 | $23.75 | $134.05 | 1,200 | — | — |
| 2026-08-10 | $23.00 | $129.81 | 700 | — | — |
| 2026-08-07 | $23.99 | $135.40 | 200 | — | — |
| 2026-08-06 | $23.12 | $130.49 | 200 | — | — |
| 2026-08-05 | $24.00 | $135.46 | 100 | — | — |
| 2026-08-04 | $23.26 | $131.28 | 1,400 | — | — |
| 2026-08-03 | $23.19 | $130.88 | 300 | — | — |
| 2026-07-31 | $23.00 | $129.81 | 500 | — | — |
| 2026-07-30 | $22.70 | $128.12 | 600 | — | — |
| 2026-07-29 | $22.38 | $126.31 | 1,600 | — | — |
| 2026-07-28 | $23.00 | $129.81 | 1,200 | — | — |
| 2026-07-27 | $22.75 | $128.40 | 1,700 | — | — |
| 2026-07-24 | $22.60 | $127.55 | 0 | — | — |
| 2026-07-23 | $22.60 | $127.55 | 0 | — | — |
| 2026-07-22 | $22.60 | $127.55 | 0 | — | — |
| 2026-07-21 | $22.60 | $127.55 | 0 | — | — |
| 2026-07-20 | $22.60 | $127.55 | 0 | — | — |
| 2026-07-17 | $22.60 | $127.55 | 0 | — | — |
| 2026-07-16 | $22.60 | $127.55 | 0 | — | — |
| 2026-07-15 | $22.60 | $127.55 | 200 | — | — |
| 2026-07-14 | $22.60 | $127.55 | 0 | — | — |
| 2026-07-13 | $22.60 | $127.55 | 1,900 | — | — |
| 2026-07-10 | $23.96 | $135.23 | 0 | — | — |
| 2026-07-09 | $23.96 | $135.23 | 1,800 | — | — |
| 2026-07-08 | $22.53 | $127.16 | 300 | — | — |
| 2026-07-07 | $22.55 | $127.27 | 700 | — | — |
| 2026-07-06 | $22.61 | $127.61 | 0 | — | — |
| 2026-07-02 | $22.61 | $127.61 | 1,200 | — | — |
| 2026-07-01 | $21.49 | $121.29 | 0 | — | — |
| 2026-06-30 | $21.49 | $121.29 | 0 | — | — |
| 2026-06-29 | $21.49 | $121.29 | 400 | — | — |
| 2026-06-26 | $22.68 | $128.01 | 0 | — | — |
| 2026-06-25 | $22.68 | $128.01 | 0 | — | — |
| 2026-06-24 | $22.68 | $128.01 | 400 | — | — |
| 2026-06-23 | $22.50 | $126.99 | 0 | — | — |
| 2026-06-22 | $22.50 | $126.99 | 300 | — | — |
| 2026-06-18 | $23.10 | $130.38 | 0 | — | — |
| 2026-06-17 | $23.10 | $130.38 | 500 | — | — |
| 2026-06-16 | $23.10 | $130.38 | 2,100 | — | — |
| 2026-06-15 | $22.94 | $129.47 | 300 | — | — |
| 2026-06-12 | $22.51 | $127.05 | 600 | — | — |
| 2026-06-11 | $21.90 | $123.60 | 0 | — | — |
| 2026-06-10 | $21.90 | $123.60 | 0 | — | — |
| 2026-06-09 | $21.90 | $123.60 | 300 | — | — |
| 2026-06-08 | $20.29 | $114.52 | 1,600 | — | — |
| 2026-06-05 | $22.80 | $128.68 | 500 | — | — |
| 2026-06-04 | $23.60 | $133.20 | 0 | — | — |
| 2026-06-03 | $23.60 | $133.20 | 2,400 | — | — |
| 2026-06-02 | $23.63 | $133.37 | 0 | — | — |
| 2026-06-01 | $23.63 | $133.37 | 1,500 | — | — |
| 2026-05-29 | $23.90 | $134.89 | 1,900 | — | — |
| 2026-05-28 | $22.63 | $127.72 | 5,300 | — | — |
| 2026-05-27 | $23.15 | $130.66 | 400 | — | — |
| 2026-05-26 | $23.01 | $129.87 | 5,700 | — | — |
| 2026-05-22 | $22.60 | $127.55 | 3,000 | — | — |
| 2026-05-21 | $21.71 | $122.53 | 0 | — | — |
| 2026-05-20 | $21.71 | $122.53 | 2,100 | — | — |
| 2026-05-19 | $23.00 | $129.81 | 0 | — | — |
| 2026-05-18 | $23.00 | $129.81 | 1,700 | — | — |
| 2026-05-15 | $22.69 | $128.06 | 100 | — | — |
| 2026-05-14 | $22.64 | $127.78 | 500 | — | — |
| 2026-05-13 | $21.77 | $122.87 | 0 | — | — |
| 2026-05-12 | $21.77 | $122.87 | 0 | — | — |
| 2026-05-11 | $21.77 | $122.87 | 4,800 | — | — |
| 2026-05-08 | $22.60 | $127.55 | 0 | — | — |
| 2026-05-07 | $22.60 | $123.70 | 300 | — | — |
| 2026-05-06 | $22.56 | $123.48 | 0 | — | — |
| 2026-05-05 | $22.56 | $123.48 | 400 | — | — |
| 2026-05-04 | $23.07 | $126.27 | 1,100 | — | — |
| 2026-05-01 | $23.31 | $127.59 | 0 | — | — |
| 2026-04-30 | $23.31 | $127.59 | 3,100 | — | — |
| 2026-04-29 | $23.50 | $128.63 | 300 | — | — |
| 2026-04-28 | $23.71 | $129.78 | 1,600 | — | — |
| 2026-04-27 | $23.25 | $127.26 | 700 | — | — |
| 2026-04-24 | $23.75 | $129.99 | 200 | — | — |
| 2026-04-23 | $24.40 | $133.55 | 0 | — | — |
| 2026-04-22 | $24.40 | $133.55 | 800 | — | — |
| 2026-04-21 | $23.61 | $129.23 | 5,200 | — | — |
| 2026-04-20 | $23.10 | $126.44 | 900 | — | — |
| 2026-04-17 | $22.90 | $125.34 | 0 | — | — |
| 2026-04-16 | $22.90 | $125.34 | 0 | — | — |
| 2026-04-15 | $22.90 | $125.34 | 0 | — | — |
| 2026-04-14 | $22.90 | $125.34 | 800 | — | — |
| 2026-04-13 | $22.35 | $122.33 | 300 | — | — |
| 2026-04-10 | $23.36 | $127.86 | 300 | — | — |
| 2026-04-09 | $22.96 | $125.67 | 200 | — | — |
| 2026-04-08 | $24.00 | $131.36 | 200 | — | — |
| 2026-04-07 | $22.88 | $125.23 | 0 | — | — |
| 2026-04-06 | $22.88 | $125.23 | 2,700 | — | — |
| 2026-04-02 | $25.00 | $136.84 | 2,200 | — | — |
| 2026-04-01 | $22.18 | $121.40 | 0 | — | — |
| 2026-03-31 | $22.18 | $121.40 | 600 | — | — |
| 2026-03-30 | $22.15 | $121.24 | 300 | — | — |
| 2026-03-27 | $22.20 | $121.51 | 0 | — | — |
| 2026-03-26 | $22.20 | $121.51 | 600 | — | — |
| 2026-03-25 | $22.61 | $123.75 | 0 | — | — |
| 2026-03-24 | $22.61 | $123.75 | 500 | — | — |
| 2026-03-23 | $22.15 | $121.24 | 500 | — | — |
| 2026-03-20 | $22.55 | $123.43 | 0 | — | — |
| 2026-03-19 | $22.55 | $123.43 | 0 | — | — |
| 2026-03-18 | $22.55 | $123.43 | 0 | — | — |
| 2026-03-17 | $22.55 | $123.43 | 300 | — | — |
| 2026-03-16 | $23.01 | $125.94 | 1,300 | — | — |
| 2026-03-13 | $23.11 | $126.49 | 0 | — | — |
| 2026-03-12 | $23.11 | $126.49 | 0 | — | — |
| 2026-03-11 | $23.11 | $126.49 | 900 | — | — |
| 2026-03-10 | $24.26 | $132.79 | 1,200 | — | — |
| 2026-03-09 | $23.39 | $128.02 | 5,400 | — | — |
| 2026-03-06 | $23.16 | $126.77 | 0 | — | — |
| 2026-03-05 | $23.16 | $126.77 | 0 | — | — |
| 2026-03-04 | $23.16 | $126.77 | 0 | — | — |
| 2026-03-03 | $23.16 | $126.77 | 2,100 | — | — |
| 2026-03-02 | $24.74 | $135.41 | 0 | — | — |
| 2026-02-27 | $24.74 | $135.41 | 1,200 | — | — |
| 2026-02-26 | $24.70 | $135.19 | 400 | — | — |
| 2026-02-25 | $26.41 | $144.55 | 0 | — | — |
| 2026-02-24 | $26.41 | $144.55 | 0 | — | — |
| 2026-02-23 | $26.41 | $144.55 | 2,800 | — | — |
| 2026-02-20 | $23.90 | $130.82 | 0 | — | — |
| 2026-02-19 | $23.90 | $130.82 | 5,200 | — | — |
| 2026-02-18 | $23.50 | $128.63 | 1,000 | — | — |
| 2026-02-17 | $23.50 | $128.63 | 400 | — | — |
| 2026-02-13 | $24.75 | $135.47 | 0 | — | — |
| 2026-02-12 | $24.75 | $135.47 | 200 | — | — |
| 2026-02-11 | $23.51 | $128.68 | 500 | — | — |
| 2026-02-10 | $24.50 | $134.10 | 0 | — | — |
| 2026-02-09 | $24.50 | $134.10 | 4,100 | — | — |
| 2026-02-06 | $25.68 | $140.56 | 600 | — | — |
| 2026-02-05 | $26.96 | $147.56 | 0 | — | — |
| 2026-02-04 | $26.96 | $147.56 | 0 | — | — |
| 2026-02-03 | $26.96 | $147.56 | 700 | — | — |
| 2026-02-02 | $25.40 | $139.03 | 2,900 | — | — |
| 2026-01-30 | $24.15 | $132.18 | 4,100 | — | — |
| 2026-01-29 | $25.55 | $139.85 | 1,300 | — | — |
| 2026-01-28 | $25.17 | $137.77 | 300 | — | — |
| 2026-01-27 | $24.68 | $135.08 | 0 | — | — |
| 2026-01-26 | $24.68 | $135.08 | 800 | — | — |
| 2026-01-23 | $24.50 | $134.10 | 200 | — | — |
| 2026-01-22 | $24.35 | $133.28 | 500 | — | — |
| 2026-01-21 | $24.15 | $132.18 | 2,200 | — | — |
| 2026-01-20 | $22.00 | $120.42 | 1,200 | — | — |
| 2026-01-16 | $23.50 | $128.63 | 0 | — | — |
| 2026-01-15 | $23.50 | $128.63 | 200 | — | — |
| 2026-01-14 | $24.50 | $134.10 | 0 | — | — |
| 2026-01-13 | $24.50 | $134.10 | 5,500 | — | — |
| 2026-01-12 | $25.82 | $141.32 | 900 | — | — |
| 2026-01-09 | $23.00 | $125.89 | 500 | — | — |
| 2026-01-08 | $22.89 | $125.29 | 1,600 | — | — |
| 2026-01-07 | $23.22 | $127.09 | 0 | — | — |
| 2026-01-06 | $23.22 | $127.09 | 2,200 | — | — |
| 2026-01-05 | $22.54 | $123.37 | 1,200 | — | — |
| 2026-01-02 | $20.84 | $114.07 | 5,200 | — | — |