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
- 1995-08-03 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 | — | — | — | $26.40 | 5 |
| 2026-09-03 | — | — | — | $26.50 | 700 |
| 2026-09-02 | — | — | — | $26.40 | 98 |
| 2026-09-01 | — | — | — | $26.88 | 70 |
| 2026-08-31 | — | — | — | $26.26 | 1 |
| 2026-08-27 | $26.32 | $68.33 | 800 | — | — |
| 2026-08-26 | $26.61 | $69.08 | 1,000 | $26.20 | 4 |
| 2026-08-25 | $26.18 | $67.97 | 800 | — | — |
| 2026-08-24 | $26.14 | $67.86 | 900 | $26.81 | 2 |
| 2026-08-21 | $26.92 | $69.89 | 900 | $26.62 | 4 |
| 2026-08-20 | $26.15 | $67.89 | 700 | $26.05 | 27 |
| 2026-08-19 | $26.13 | $67.84 | 900 | — | — |
| 2026-08-18 | $26.26 | $68.17 | 1,200 | $26.26 | 20 |
| 2026-08-17 | $26.26 | $68.17 | 700 | $26.25 | 72 |
| 2026-08-14 | $26.25 | $68.15 | 400 | — | — |
| 2026-08-13 | $26.50 | $68.80 | 500 | — | — |
| 2026-08-12 | $26.60 | $69.06 | 1,100 | — | — |
| 2026-08-11 | $26.15 | $67.89 | 0 | — | — |
| 2026-08-10 | $26.15 | $67.89 | 500 | $26.15 | 1 |
| 2026-08-07 | $26.35 | $68.41 | 800 | $26.25 | 197 |
| 2026-08-06 | $26.40 | $68.54 | 1,000 | $26.15 | 1 |
| 2026-08-05 | $26.26 | $68.17 | 2,300 | $26.51 | 22 |
| 2026-08-04 | $26.18 | $67.97 | 1,900 | $26.47 | 1 |
| 2026-08-03 | $26.25 | $68.15 | 1,000 | $26.24 | 75 |
| 2026-07-31 | $26.15 | $67.89 | 1,700 | $26.08 | 278 |
| 2026-07-30 | $26.11 | $67.79 | 1,500 | — | — |
| 2026-07-29 | $26.29 | $68.25 | 2,700 | $26.28 | 600 |
| 2026-07-28 | $26.35 | $68.41 | 4,500 | $26.70 | 581 |
| 2026-07-27 | $26.30 | $68.28 | 1,200 | $26.88 | 75 |
| 2026-07-24 | $26.62 | $69.11 | 1,600 | — | — |
| 2026-07-23 | $26.04 | $67.60 | 400 | — | — |
| 2026-07-22 | $26.78 | $69.52 | 1,700 | — | — |
| 2026-07-21 | $26.35 | $68.41 | 2,100 | $26.70 | 15 |
| 2026-07-20 | $26.01 | $67.53 | 400 | $26.73 | 1 |
| 2026-07-17 | $26.60 | $69.06 | 1,800 | — | — |
| 2026-07-16 | $26.55 | $68.93 | 2,200 | — | — |
| 2026-07-15 | $27.11 | $70.38 | 400 | — | — |
| 2026-07-14 | $27.00 | $70.10 | 1,400 | — | — |
| 2026-07-13 | $27.00 | $70.10 | 1,100 | — | — |
| 2026-07-10 | $27.01 | $70.12 | 2,300 | — | — |
| 2026-07-09 | $27.01 | $70.12 | 5,100 | — | — |
| 2026-07-08 | $25.94 | $67.34 | 2,400 | — | — |
| 2026-07-07 | $25.01 | $64.93 | 900 | — | — |
| 2026-07-06 | $26.62 | $69.11 | 1,300 | — | — |
| 2026-07-02 | $27.63 | $71.73 | 600 | — | — |
| 2026-07-01 | $27.82 | $72.22 | 2,100 | — | — |
| 2026-06-30 | $27.04 | $70.20 | 1,900 | — | — |
| 2026-06-29 | $27.25 | $70.75 | 1,900 | — | — |
| 2026-06-26 | $28.88 | $74.98 | 6,900 | — | — |
| 2026-06-25 | $26.53 | $68.88 | 5,500 | — | — |
| 2026-06-24 | $25.43 | $66.02 | 2,100 | — | — |
| 2026-06-23 | $25.45 | $66.07 | 1,300 | — | — |
| 2026-06-22 | $25.05 | $65.03 | 2,100 | — | — |
| 2026-06-18 | $25.40 | $65.94 | 2,800 | — | — |
| 2026-06-17 | $25.00 | $64.90 | 500 | — | — |
| 2026-06-16 | $25.00 | $64.90 | 3,100 | — | — |
| 2026-06-15 | $24.95 | $64.77 | 400 | — | — |
| 2026-06-12 | $24.80 | $64.38 | 1,700 | — | — |
| 2026-06-11 | $24.38 | $63.29 | 800 | — | — |
| 2026-06-10 | $25.13 | $65.24 | 2,100 | — | — |
| 2026-06-09 | $25.00 | $64.20 | 7,500 | — | — |
| 2026-06-08 | $25.05 | $64.33 | 900 | — | — |
| 2026-06-05 | $25.09 | $64.43 | 600 | — | — |
| 2026-06-04 | $25.26 | $64.87 | 800 | — | — |
| 2026-06-03 | $25.96 | $66.67 | 1,200 | — | — |
| 2026-06-02 | $25.50 | $65.49 | 2,300 | — | — |
| 2026-06-01 | $25.48 | $65.44 | 800 | — | — |
| 2026-05-29 | $25.00 | $64.20 | 1,200 | — | — |
| 2026-05-28 | $25.15 | $64.59 | 5,900 | — | — |
| 2026-05-27 | $25.00 | $64.20 | 3,300 | — | — |
| 2026-05-26 | $24.80 | $63.69 | 11,700 | — | — |
| 2026-05-22 | $24.50 | $62.92 | 5,100 | — | — |
| 2026-05-21 | $24.18 | $62.10 | 4,700 | — | — |
| 2026-05-20 | $24.00 | $61.63 | 800 | — | — |
| 2026-05-19 | $23.80 | $61.12 | 2,600 | — | — |
| 2026-05-18 | $23.51 | $60.38 | 2,900 | — | — |
| 2026-05-15 | $24.00 | $61.63 | 3,400 | — | — |
| 2026-05-14 | $23.87 | $61.30 | 7,600 | — | — |
| 2026-05-13 | $23.73 | $60.94 | 6,800 | — | — |
| 2026-05-12 | $24.01 | $61.66 | 0 | — | — |
| 2026-05-11 | $24.01 | $61.66 | 3,200 | — | — |
| 2026-05-08 | $23.75 | $60.99 | 1,800 | — | — |
| 2026-05-07 | $23.14 | $59.43 | 5,100 | — | — |
| 2026-05-06 | $23.55 | $60.48 | 2,800 | — | — |
| 2026-05-05 | $23.53 | $60.43 | 1,300 | — | — |
| 2026-05-04 | $23.60 | $60.61 | 1,700 | — | — |
| 2026-05-01 | $23.55 | $60.48 | 4,000 | — | — |
| 2026-04-30 | $23.97 | $61.56 | 26,600 | — | — |
| 2026-04-29 | $23.41 | $60.12 | 1,900 | — | — |
| 2026-04-28 | $23.51 | $60.38 | 0 | — | — |
| 2026-04-27 | $23.51 | $60.38 | 1,400 | — | — |
| 2026-04-24 | $24.00 | $61.63 | 3,400 | — | — |
| 2026-04-23 | $23.79 | $61.10 | 3,900 | — | — |
| 2026-04-22 | $24.38 | $62.61 | 700 | — | — |
| 2026-04-21 | $23.81 | $61.15 | 1,900 | — | — |
| 2026-04-20 | $24.01 | $61.66 | 300 | — | — |
| 2026-04-17 | $23.81 | $61.15 | 2,000 | — | — |
| 2026-04-16 | $23.52 | $60.40 | 3,800 | — | — |
| 2026-04-15 | $23.90 | $61.38 | 2,300 | — | — |
| 2026-04-14 | $23.75 | $60.99 | 0 | — | — |
| 2026-04-13 | $23.75 | $60.99 | 0 | — | — |
| 2026-04-10 | $23.75 | $60.99 | 500 | — | — |
| 2026-04-09 | $24.01 | $61.66 | 0 | — | — |
| 2026-04-08 | $24.01 | $61.66 | 5,300 | — | — |
| 2026-04-07 | $23.46 | $60.25 | 1,300 | — | — |
| 2026-04-06 | $23.41 | $60.12 | 500 | — | — |
| 2026-04-02 | $23.19 | $59.55 | 600 | — | — |
| 2026-04-01 | $23.03 | $59.14 | 700 | — | — |
| 2026-03-31 | $23.87 | $61.30 | 3,000 | — | — |
| 2026-03-30 | $23.68 | $60.81 | 6,000 | — | — |
| 2026-03-27 | $23.95 | $61.51 | 6,800 | — | — |
| 2026-03-26 | $22.95 | $58.94 | 0 | — | — |
| 2026-03-25 | $22.95 | $58.94 | 3,600 | — | — |
| 2026-03-24 | $22.97 | $58.99 | 9,200 | — | — |
| 2026-03-23 | $22.44 | $57.63 | 16,200 | — | — |
| 2026-03-20 | $21.01 | $53.96 | 62,300 | — | — |
| 2026-03-19 | $24.86 | $63.84 | 900 | — | — |
| 2026-03-18 | $24.86 | $63.84 | 3,900 | — | — |
| 2026-03-17 | $23.61 | $60.63 | 2,300 | — | — |
| 2026-03-16 | $23.55 | $60.48 | 700 | — | — |
| 2026-03-13 | $23.50 | $60.35 | 0 | — | — |
| 2026-03-12 | $23.50 | $60.35 | 2,500 | — | — |
| 2026-03-11 | $23.85 | $61.25 | 1,500 | — | — |
| 2026-03-10 | $23.85 | $61.25 | 3,900 | — | — |
| 2026-03-09 | $24.31 | $61.74 | 9,200 | — | — |
| 2026-03-06 | $24.74 | $62.83 | 600 | — | — |
| 2026-03-05 | $24.95 | $63.36 | 800 | — | — |
| 2026-03-04 | $24.89 | $63.21 | 3,100 | — | — |
| 2026-03-03 | $24.10 | $61.20 | 600 | — | — |
| 2026-03-02 | $24.22 | $61.51 | 300 | — | — |
| 2026-02-27 | $24.10 | $61.20 | 2,500 | — | — |
| 2026-02-26 | $24.70 | $62.73 | 500 | — | — |
| 2026-02-25 | $24.90 | $63.24 | 2,200 | — | — |
| 2026-02-24 | $24.75 | $62.85 | 700 | — | — |
| 2026-02-23 | $25.26 | $64.15 | 2,700 | — | — |
| 2026-02-20 | $25.69 | $65.24 | 0 | — | — |
| 2026-02-19 | $25.69 | $65.24 | 1,900 | — | — |
| 2026-02-18 | $25.74 | $65.37 | 400 | — | — |
| 2026-02-17 | $25.00 | $63.49 | 1,200 | — | — |
| 2026-02-13 | $25.00 | $63.49 | 0 | — | — |
| 2026-02-12 | $25.00 | $63.49 | 0 | — | — |
| 2026-02-11 | $25.00 | $63.49 | 600 | — | — |
| 2026-02-10 | $25.00 | $63.49 | 2,100 | — | — |
| 2026-02-09 | $24.62 | $62.52 | 800 | — | — |
| 2026-02-06 | $24.63 | $62.55 | 1,200 | — | — |
| 2026-02-05 | $25.30 | $64.25 | 1,500 | — | — |
| 2026-02-04 | $25.94 | $65.88 | 600 | — | — |
| 2026-02-03 | $25.66 | $65.17 | 1,100 | — | — |
| 2026-02-02 | $24.51 | $62.25 | 4,900 | — | — |
| 2026-01-30 | $24.86 | $63.13 | 1,000 | — | — |
| 2026-01-29 | $25.40 | $64.51 | 1,500 | — | — |
| 2026-01-28 | $26.28 | $66.74 | 1,300 | — | — |
| 2026-01-27 | $26.25 | $66.66 | 1,100 | — | — |
| 2026-01-26 | $25.32 | $64.30 | 800 | — | — |
| 2026-01-23 | $26.25 | $66.66 | 6,200 | — | — |
| 2026-01-22 | $25.88 | $65.72 | 3,600 | — | — |
| 2026-01-21 | $24.66 | $62.63 | 400 | — | — |
| 2026-01-20 | $24.88 | $63.18 | 1,300 | — | — |
| 2026-01-16 | $24.30 | $61.71 | 1,000 | — | — |
| 2026-01-15 | $24.31 | $61.74 | 4,300 | — | — |
| 2026-01-14 | $23.95 | $60.82 | 6,700 | — | — |
| 2026-01-13 | $24.47 | $62.14 | 1,900 | — | — |
| 2026-01-12 | $24.65 | $62.60 | 4,200 | — | — |
| 2026-01-09 | $25.78 | $65.47 | 5,700 | — | — |
| 2026-01-08 | $25.91 | $65.80 | 1,400 | — | — |
| 2026-01-07 | $26.06 | $66.18 | 800 | — | — |
| 2026-01-06 | $26.13 | $66.36 | 600 | — | — |
| 2026-01-05 | $26.50 | $67.30 | 600 | — | — |
| 2026-01-02 | $26.25 | $66.66 | 1,200 | — | — |