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
- 1993-05-27 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 | — | — | — | $20.25 | 82,434 |
| 2026-09-03 | — | — | — | $20.29 | 76,302 |
| 2026-09-02 | — | — | — | $20.53 | 73,051 |
| 2026-09-01 | — | — | — | $20.58 | 102,405 |
| 2026-08-31 | — | — | — | $20.80 | 55,096 |
| 2026-08-28 | — | — | — | $20.93 | 30,589 |
| 2026-08-27 | $20.90 | $119.76 | 781,800 | $20.89 | 46,176 |
| 2026-08-26 | $21.08 | $120.80 | 1,000,000 | $21.19 | 91,084 |
| 2026-08-25 | $21.24 | $121.71 | 1,645,100 | $21.28 | 168,275 |
| 2026-08-24 | $21.34 | $122.29 | 1,146,200 | $21.19 | 54,249 |
| 2026-08-21 | $21.05 | $120.62 | 758,900 | $21.27 | 52,915 |
| 2026-08-20 | $21.03 | $120.51 | 1,049,100 | $21.02 | 62,070 |
| 2026-08-19 | $21.18 | $121.37 | 4,804,500 | $21.20 | 62,645 |
| 2026-08-18 | $21.05 | $120.62 | 1,356,300 | $21.10 | 84,147 |
| 2026-08-17 | $20.82 | $119.31 | 841,000 | $20.87 | 50,857 |
| 2026-08-14 | $20.85 | $119.48 | 910,500 | $20.80 | 48,026 |
| 2026-08-13 | $20.84 | $119.42 | 722,500 | $20.83 | 52,498 |
| 2026-08-12 | $20.70 | $118.62 | 1,153,300 | $20.71 | 65,596 |
| 2026-08-11 | $20.61 | $118.10 | 2,060,100 | $20.24 | 141,557 |
| 2026-08-10 | $20.26 | $116.10 | 1,159,400 | $20.55 | 72,044 |
| 2026-08-07 | $20.65 | $118.33 | 1,269,100 | $20.75 | 123,540 |
| 2026-08-06 | $20.71 | $118.67 | 2,559,400 | $21.55 | 206,662 |
| 2026-08-05 | $21.49 | $123.14 | 1,669,500 | $21.54 | 274,890 |
| 2026-08-04 | $21.66 | $124.12 | 1,586,800 | $22.16 | 116,391 |
| 2026-08-03 | $22.35 | $128.07 | 1,199,500 | $22.63 | 60,102 |
| 2026-07-31 | $22.47 | $128.76 | 1,141,200 | $22.46 | 57,714 |
| 2026-07-30 | $22.43 | $128.53 | 1,444,400 | $22.39 | 79,298 |
| 2026-07-29 | $22.63 | $129.68 | 2,071,100 | $22.69 | 117,959 |
| 2026-07-28 | $22.14 | $126.87 | 1,261,000 | $22.34 | 96,854 |
| 2026-07-27 | $22.39 | $128.30 | 916,300 | $22.34 | 50,734 |
| 2026-07-24 | $22.38 | $128.24 | 737,300 | $22.08 | 50,187 |
| 2026-07-23 | $21.99 | $126.01 | 1,315,400 | $22.19 | 96,491 |
| 2026-07-22 | $22.31 | $127.84 | 1,369,200 | $22.71 | 76,225 |
| 2026-07-21 | $22.72 | $130.19 | 1,289,100 | $22.47 | 96,582 |
| 2026-07-20 | $22.36 | $128.13 | 1,212,300 | $22.36 | 90,181 |
| 2026-07-17 | $22.46 | $128.70 | 1,514,700 | — | — |
| 2026-07-16 | $22.13 | $126.81 | 1,851,100 | — | — |
| 2026-07-15 | $21.39 | $122.57 | 1,684,500 | — | — |
| 2026-07-14 | $21.36 | $122.40 | 1,742,800 | — | — |
| 2026-07-13 | $21.34 | $122.29 | 729,200 | — | — |
| 2026-07-10 | $21.29 | $122.00 | 707,600 | — | — |
| 2026-07-09 | $21.25 | $121.77 | 897,000 | — | — |
| 2026-07-08 | $21.31 | $122.11 | 1,439,200 | — | — |
| 2026-07-07 | $21.42 | $122.74 | 1,074,700 | — | — |
| 2026-07-06 | $21.31 | $122.11 | 1,372,000 | — | — |
| 2026-07-02 | $21.27 | $121.88 | 1,331,200 | — | — |
| 2026-07-01 | $21.05 | $120.62 | 1,870,500 | — | — |
| 2026-06-30 | $20.91 | $119.82 | 1,719,700 | — | — |
| 2026-06-29 | $21.44 | $121.71 | 2,192,700 | — | — |
| 2026-06-26 | $21.88 | $124.21 | 4,108,100 | — | — |
| 2026-06-25 | $21.69 | $123.13 | 1,666,200 | — | — |
| 2026-06-24 | $21.84 | $123.98 | 3,776,700 | — | — |
| 2026-06-23 | $21.66 | $122.96 | 1,447,400 | — | — |
| 2026-06-22 | $21.25 | $120.63 | 1,432,200 | — | — |
| 2026-06-18 | $21.13 | $119.95 | 2,389,700 | — | — |
| 2026-06-17 | $21.17 | $120.18 | 1,921,400 | — | — |
| 2026-06-16 | $21.71 | $123.24 | 1,659,900 | — | — |
| 2026-06-15 | $21.72 | $123.30 | 1,969,500 | — | — |
| 2026-06-12 | $22.09 | $125.40 | 1,835,500 | — | — |
| 2026-06-11 | $21.97 | $124.72 | 2,320,200 | — | — |
| 2026-06-10 | $21.40 | $121.48 | 6,729,900 | — | — |
| 2026-06-09 | $22.53 | $127.90 | 1,291,200 | — | — |
| 2026-06-08 | $22.19 | $125.97 | 1,207,100 | — | — |
| 2026-06-05 | $22.40 | $127.16 | 912,500 | — | — |
| 2026-06-04 | $21.94 | $124.55 | 880,400 | — | — |
| 2026-06-03 | $21.78 | $123.64 | 987,400 | — | — |
| 2026-06-02 | $21.91 | $124.38 | 601,000 | — | — |
| 2026-06-01 | $21.70 | $123.19 | 1,095,100 | — | — |
| 2026-05-29 | $22.02 | $125.00 | 1,251,300 | — | — |
| 2026-05-28 | $22.44 | $127.39 | 701,000 | — | — |
| 2026-05-27 | $22.31 | $126.65 | 1,114,800 | — | — |
| 2026-05-26 | $22.34 | $126.82 | 1,320,400 | — | — |
| 2026-05-22 | $21.96 | $124.66 | 1,339,700 | — | — |
| 2026-05-21 | $21.82 | $123.87 | 1,588,600 | — | — |
| 2026-05-20 | $21.42 | $121.60 | 865,800 | — | — |
| 2026-05-19 | $21.12 | $119.90 | 809,300 | — | — |
| 2026-05-18 | $21.04 | $119.44 | 954,100 | — | — |
| 2026-05-15 | $20.91 | $118.70 | 1,098,300 | — | — |
| 2026-05-14 | $21.17 | $120.18 | 702,900 | — | — |
| 2026-05-13 | $21.15 | $120.07 | 847,300 | — | — |
| 2026-05-12 | $21.59 | $122.56 | 715,300 | — | — |
| 2026-05-11 | $21.79 | $123.70 | 702,800 | — | — |
| 2026-05-08 | $21.77 | $123.59 | 640,500 | — | — |
| 2026-05-07 | $21.94 | $124.55 | 630,500 | — | — |
| 2026-05-06 | $22.16 | $125.80 | 880,400 | — | — |
| 2026-05-05 | $21.99 | $124.83 | 837,200 | — | — |
| 2026-05-04 | $21.71 | $123.24 | 1,065,800 | — | — |
| 2026-05-01 | $21.51 | $122.11 | 1,956,600 | — | — |
| 2026-04-30 | $21.62 | $122.73 | 2,079,600 | — | — |
| 2026-04-29 | $21.65 | $122.90 | 1,348,000 | — | — |
| 2026-04-28 | $21.20 | $120.35 | 967,400 | — | — |
| 2026-04-27 | $21.24 | $120.58 | 668,200 | — | — |
| 2026-04-24 | $20.91 | $118.70 | 1,253,000 | — | — |
| 2026-04-23 | $20.94 | $118.87 | 1,366,400 | — | — |
| 2026-04-22 | $20.76 | $117.85 | 1,340,500 | — | — |
| 2026-04-21 | $21.09 | $119.73 | 1,372,200 | — | — |
| 2026-04-20 | $21.40 | $121.48 | 1,229,200 | — | — |
| 2026-04-17 | $21.73 | $123.36 | 873,700 | — | — |
| 2026-04-16 | $21.27 | $120.75 | 563,900 | — | — |
| 2026-04-15 | $21.13 | $119.95 | 1,335,600 | — | — |
| 2026-04-14 | $20.97 | $119.04 | 1,102,400 | — | — |
| 2026-04-13 | $20.75 | $117.79 | 1,139,600 | — | — |
| 2026-04-10 | $20.73 | $117.68 | 821,800 | — | — |
| 2026-04-09 | $20.37 | $115.64 | 1,178,300 | — | — |
| 2026-04-08 | $20.16 | $114.45 | 1,482,000 | — | — |
| 2026-04-07 | $19.88 | $112.86 | 909,500 | — | — |
| 2026-04-06 | $19.43 | $110.30 | 787,300 | — | — |
| 2026-04-02 | $19.42 | $110.24 | 1,372,100 | — | — |
| 2026-04-01 | $19.25 | $109.28 | 946,300 | — | — |
| 2026-03-31 | $19.12 | $108.54 | 1,665,900 | — | — |
| 2026-03-30 | $18.89 | $106.10 | 1,420,700 | — | — |
| 2026-03-27 | $18.77 | $105.43 | 1,417,300 | — | — |
| 2026-03-26 | $19.15 | $107.56 | 1,143,300 | — | — |
| 2026-03-25 | $19.16 | $107.62 | 738,600 | — | — |
| 2026-03-24 | $19.18 | $107.73 | 918,600 | — | — |
| 2026-03-23 | $19.42 | $109.08 | 1,309,900 | — | — |
| 2026-03-20 | $19.39 | $108.91 | 2,266,200 | — | — |
| 2026-03-19 | $20.26 | $113.80 | 2,317,400 | — | — |
| 2026-03-18 | $20.08 | $112.78 | 1,245,200 | — | — |
| 2026-03-17 | $20.66 | $116.04 | 1,126,600 | — | — |
| 2026-03-16 | $20.39 | $114.53 | 660,600 | — | — |
| 2026-03-13 | $20.15 | $113.18 | 1,041,400 | — | — |
| 2026-03-12 | $20.44 | $114.81 | 855,500 | — | — |
| 2026-03-11 | $20.59 | $115.65 | 630,400 | — | — |
| 2026-03-10 | $20.70 | $116.27 | 674,200 | — | — |
| 2026-03-09 | $20.74 | $116.49 | 843,400 | — | — |
| 2026-03-06 | $20.85 | $117.11 | 909,800 | — | — |
| 2026-03-05 | $21.38 | $120.09 | 2,888,200 | — | — |
| 2026-03-04 | $21.31 | $119.69 | 1,233,600 | — | — |
| 2026-03-03 | $21.00 | $117.95 | 697,200 | — | — |
| 2026-03-02 | $20.99 | $117.90 | 997,500 | — | — |
| 2026-02-27 | $20.92 | $117.50 | 1,424,500 | — | — |
| 2026-02-26 | $20.77 | $116.66 | 1,014,900 | — | — |
| 2026-02-25 | $20.53 | $115.31 | 578,400 | — | — |
| 2026-02-24 | $20.48 | $115.03 | 901,700 | — | — |
| 2026-02-23 | $20.56 | $115.48 | 1,065,100 | — | — |
| 2026-02-20 | $20.28 | $113.91 | 949,400 | — | — |
| 2026-02-19 | $20.00 | $112.34 | 875,700 | — | — |
| 2026-02-18 | $20.28 | $113.91 | 862,600 | — | — |
| 2026-02-17 | $20.54 | $115.37 | 909,600 | — | — |
| 2026-02-13 | $20.59 | $115.65 | 1,587,500 | — | — |
| 2026-02-12 | $20.21 | $113.51 | 1,691,200 | — | — |
| 2026-02-11 | $20.54 | $115.37 | 1,457,500 | — | — |
| 2026-02-10 | $21.43 | $120.37 | 1,247,100 | — | — |
| 2026-02-09 | $21.00 | $117.95 | 1,082,800 | — | — |
| 2026-02-06 | $20.98 | $117.84 | 1,312,000 | — | — |
| 2026-02-05 | $21.00 | $117.95 | 1,048,600 | — | — |
| 2026-02-04 | $20.75 | $116.55 | 708,300 | — | — |
| 2026-02-03 | $20.06 | $112.67 | 1,333,400 | — | — |
| 2026-02-02 | $19.87 | $111.61 | 994,900 | — | — |
| 2026-01-30 | $20.01 | $112.39 | 1,495,800 | — | — |
| 2026-01-29 | $19.78 | $111.10 | 1,009,000 | — | — |
| 2026-01-28 | $19.41 | $109.02 | 1,030,700 | — | — |
| 2026-01-27 | $19.70 | $110.65 | 1,488,200 | — | — |
| 2026-01-26 | $19.80 | $111.21 | 1,314,400 | — | — |
| 2026-01-23 | $19.99 | $112.28 | 1,365,300 | — | — |
| 2026-01-22 | $20.21 | $113.51 | 1,082,200 | — | — |
| 2026-01-21 | $20.58 | $115.59 | 1,813,100 | — | — |
| 2026-01-20 | $20.85 | $117.11 | 1,470,500 | — | — |
| 2026-01-16 | $21.05 | $118.23 | 2,389,000 | — | — |
| 2026-01-15 | $20.96 | $117.73 | 888,600 | — | — |
| 2026-01-14 | $21.01 | $118.01 | 1,593,500 | — | — |
| 2026-01-13 | $20.79 | $116.77 | 1,370,800 | — | — |
| 2026-01-12 | $20.91 | $117.45 | 1,418,200 | — | — |
| 2026-01-09 | $20.97 | $117.78 | 2,994,500 | — | — |
| 2026-01-08 | $21.07 | $118.35 | 1,620,000 | — | — |
| 2026-01-07 | $20.64 | $115.93 | 2,502,400 | — | — |
| 2026-01-06 | $20.89 | $117.33 | 1,572,900 | — | — |
| 2026-01-05 | $20.72 | $116.38 | 1,646,400 | — | — |
| 2026-01-02 | $20.64 | $115.93 | 1,419,300 | — | — |