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
- 1993-02-12 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $25.37 | 29,817 |
| 2026-09-03 | — | — | — | $26.51 | 26,959 |
| 2026-09-02 | — | — | — | $27.39 | 29,561 |
| 2026-09-01 | — | — | — | $27.29 | 20,099 |
| 2026-08-31 | — | — | — | $26.71 | 19,853 |
| 2026-08-28 | — | — | — | $26.72 | 27,042 |
| 2026-08-27 | $26.67 | $27.97 | 440,800 | $26.91 | 21,091 |
| 2026-08-26 | $27.20 | $28.53 | 609,000 | $26.28 | 43,725 |
| 2026-08-25 | $26.38 | $27.67 | 735,700 | $26.70 | 57,161 |
| 2026-08-24 | $26.89 | $28.20 | 1,036,000 | $28.14 | 48,896 |
| 2026-08-21 | $28.08 | $29.45 | 484,900 | $27.98 | 23,553 |
| 2026-08-20 | $27.98 | $29.34 | 819,300 | $28.71 | 31,514 |
| 2026-08-19 | $28.82 | $30.22 | 679,100 | $29.55 | 22,459 |
| 2026-08-18 | $28.90 | $30.31 | 846,900 | $28.62 | 54,675 |
| 2026-08-17 | $28.32 | $29.70 | 496,100 | $28.69 | 18,700 |
| 2026-08-14 | $29.14 | $30.56 | 837,900 | $28.63 | 60,189 |
| 2026-08-13 | $28.41 | $29.79 | 774,600 | $28.61 | 29,922 |
| 2026-08-12 | $28.64 | $30.04 | 758,900 | $28.35 | 30,421 |
| 2026-08-11 | $28.39 | $29.77 | 884,600 | $26.26 | 53,959 |
| 2026-08-10 | $26.31 | $27.59 | 728,100 | $26.80 | 42,967 |
| 2026-08-07 | $27.12 | $28.44 | 1,081,700 | $27.61 | 67,867 |
| 2026-08-06 | $26.57 | $27.86 | 1,139,500 | $26.69 | 50,783 |
| 2026-08-05 | $26.17 | $27.45 | 964,000 | $26.71 | 31,118 |
| 2026-08-04 | $26.90 | $28.21 | 572,900 | $27.35 | 23,281 |
| 2026-08-03 | $27.47 | $28.81 | 831,400 | $27.18 | 59,997 |
| 2026-07-31 | $26.83 | $28.14 | 614,600 | $27.50 | 27,750 |
| 2026-07-30 | $27.67 | $29.02 | 712,700 | $27.52 | 29,940 |
| 2026-07-29 | $27.55 | $28.89 | 764,100 | $27.58 | 37,152 |
| 2026-07-28 | $27.01 | $28.33 | 510,700 | $26.87 | 21,923 |
| 2026-07-27 | $26.10 | $27.37 | 427,600 | $25.58 | 21,495 |
| 2026-07-24 | $25.28 | $26.51 | 370,000 | $25.26 | 20,197 |
| 2026-07-23 | $25.00 | $26.22 | 585,600 | $24.77 | 15,717 |
| 2026-07-22 | $25.14 | $26.37 | 422,300 | $25.08 | 27,672 |
| 2026-07-21 | $24.94 | $26.16 | 535,400 | $25.16 | 35,973 |
| 2026-07-20 | $25.37 | $26.61 | 460,300 | $25.02 | 23,373 |
| 2026-07-17 | $25.06 | $26.28 | 535,300 | — | — |
| 2026-07-16 | $25.73 | $26.98 | 878,700 | — | — |
| 2026-07-15 | $24.31 | $25.49 | 533,900 | — | — |
| 2026-07-14 | $23.13 | $24.26 | 400,900 | — | — |
| 2026-07-13 | $24.03 | $25.20 | 357,500 | — | — |
| 2026-07-10 | $24.09 | $25.26 | 333,300 | — | — |
| 2026-07-09 | $24.11 | $25.29 | 393,300 | — | — |
| 2026-07-08 | $23.58 | $24.73 | 665,800 | — | — |
| 2026-07-07 | $24.46 | $25.65 | 572,400 | — | — |
| 2026-07-06 | $24.66 | $25.86 | 690,800 | — | — |
| 2026-07-02 | $23.97 | $25.14 | 698,400 | — | — |
| 2026-07-01 | $23.55 | $24.70 | 854,100 | — | — |
| 2026-06-30 | $22.47 | $23.57 | 913,600 | — | — |
| 2026-06-29 | $22.39 | $23.48 | 1,017,200 | — | — |
| 2026-06-26 | $23.61 | $24.76 | 2,614,200 | — | — |
| 2026-06-25 | $22.66 | $23.76 | 1,161,700 | — | — |
| 2026-06-24 | $22.03 | $23.10 | 915,200 | — | — |
| 2026-06-23 | $20.68 | $21.69 | 597,700 | — | — |
| 2026-06-22 | $20.13 | $21.11 | 628,700 | — | — |
| 2026-06-18 | $21.19 | $22.22 | 1,000,700 | — | — |
| 2026-06-17 | $21.20 | $22.23 | 837,600 | — | — |
| 2026-06-16 | $21.45 | $22.50 | 1,067,000 | — | — |
| 2026-06-15 | $21.07 | $22.10 | 1,059,400 | — | — |
| 2026-06-12 | $20.10 | $21.08 | 639,200 | — | — |
| 2026-06-11 | $20.60 | $21.60 | 794,500 | — | — |
| 2026-06-10 | $20.47 | $21.47 | 799,700 | — | — |
| 2026-06-09 | $20.88 | $21.90 | 1,120,700 | — | — |
| 2026-06-08 | $20.39 | $21.38 | 817,000 | — | — |
| 2026-06-05 | $20.12 | $21.10 | 554,900 | — | — |
| 2026-06-04 | $20.84 | $21.86 | 1,010,400 | — | — |
| 2026-06-03 | $20.58 | $21.58 | 644,300 | — | — |
| 2026-06-02 | $20.42 | $21.42 | 662,100 | — | — |
| 2026-06-01 | $21.05 | $22.08 | 807,400 | — | — |
| 2026-05-29 | $22.19 | $23.27 | 700,100 | — | — |
| 2026-05-28 | $22.57 | $23.67 | 438,100 | — | — |
| 2026-05-27 | $22.76 | $23.87 | 487,100 | — | — |
| 2026-05-26 | $23.19 | $24.32 | 534,100 | — | — |
| 2026-05-22 | $22.46 | $23.55 | 651,600 | — | — |
| 2026-05-21 | $22.77 | $23.88 | 638,600 | — | — |
| 2026-05-20 | $22.67 | $23.77 | 880,300 | — | — |
| 2026-05-19 | $22.73 | $23.84 | 761,300 | — | — |
| 2026-05-18 | $23.76 | $24.92 | 1,019,700 | — | — |
| 2026-05-15 | $22.77 | $23.88 | 863,900 | — | — |
| 2026-05-14 | $22.93 | $24.05 | 758,500 | — | — |
| 2026-05-13 | $22.23 | $23.31 | 796,300 | — | — |
| 2026-05-12 | $23.10 | $24.23 | 953,800 | — | — |
| 2026-05-11 | $23.81 | $24.97 | 1,813,500 | — | — |
| 2026-05-08 | $25.41 | $26.65 | 5,137,000 | — | — |
| 2026-05-07 | $35.42 | $37.15 | 902,200 | — | — |
| 2026-05-06 | $34.73 | $36.42 | 516,500 | — | — |
| 2026-05-05 | $35.91 | $37.66 | 284,100 | — | — |
| 2026-05-04 | $35.53 | $37.26 | 228,100 | — | — |
| 2026-05-01 | $36.21 | $37.97 | 288,400 | — | — |
| 2026-04-30 | $35.83 | $37.58 | 330,500 | — | — |
| 2026-04-29 | $34.64 | $36.33 | 324,000 | — | — |
| 2026-04-28 | $36.33 | $38.10 | 284,300 | — | — |
| 2026-04-27 | $37.03 | $38.83 | 258,500 | — | — |
| 2026-04-24 | $37.76 | $39.60 | 155,600 | — | — |
| 2026-04-23 | $37.16 | $38.97 | 225,100 | — | — |
| 2026-04-22 | $37.03 | $38.83 | 279,900 | — | — |
| 2026-04-21 | $36.56 | $38.34 | 421,800 | — | — |
| 2026-04-20 | $38.80 | $40.69 | 376,600 | — | — |
| 2026-04-17 | $37.72 | $39.56 | 417,400 | — | — |
| 2026-04-16 | $36.74 | $38.53 | 265,200 | — | — |
| 2026-04-15 | $37.47 | $39.30 | 231,300 | — | — |