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
- 1988-09-16 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 | — | — | — | $24.12 | 593 |
| 2026-09-03 | — | — | — | $24.00 | 1,258 |
| 2026-09-02 | — | — | — | $24.84 | 975 |
| 2026-09-01 | — | — | — | $24.82 | 775 |
| 2026-08-31 | — | — | — | $24.99 | 1,220 |
| 2026-08-28 | — | — | — | $24.67 | 411 |
| 2026-08-27 | $25.00 | $44.00 | 12,100 | $25.35 | 154 |
| 2026-08-26 | $25.24 | $44.42 | 20,500 | $25.31 | 426 |
| 2026-08-25 | $25.34 | $44.59 | 26,400 | $25.21 | 417 |
| 2026-08-24 | $25.09 | $44.15 | 24,200 | $25.82 | 101 |
| 2026-08-21 | $26.15 | $46.02 | 36,600 | $26.07 | 1,427 |
| 2026-08-20 | $26.18 | $46.07 | 15,400 | $26.30 | 714 |
| 2026-08-19 | $26.10 | $45.93 | 36,600 | $26.21 | 1,255 |
| 2026-08-18 | $26.07 | $45.88 | 31,900 | $26.54 | 1,239 |
| 2026-08-17 | $26.28 | $46.25 | 23,100 | $25.82 | 1,054 |
| 2026-08-14 | $25.31 | $44.54 | 16,100 | $25.88 | 306 |
| 2026-08-13 | $25.82 | $45.44 | 22,000 | $25.30 | 716 |
| 2026-08-12 | $25.27 | $44.47 | 12,100 | $25.41 | 371 |
| 2026-08-11 | $25.33 | $44.58 | 33,000 | $25.46 | 724 |
| 2026-08-10 | $25.23 | $44.40 | 24,400 | $26.51 | 609 |
| 2026-08-07 | $26.47 | $46.58 | 37,700 | $25.51 | 1,801 |
| 2026-08-06 | $24.43 | $42.99 | 16,800 | $24.73 | 357 |
| 2026-08-05 | $24.45 | $43.03 | 17,300 | $25.28 | 1,134 |
| 2026-08-04 | $24.55 | $43.20 | 29,000 | $24.87 | 560 |
| 2026-08-03 | $24.00 | $42.24 | 22,500 | $23.33 | 572 |
| 2026-07-31 | $23.56 | $41.46 | 23,000 | $23.73 | 1,122 |
| 2026-07-30 | $23.33 | $41.06 | 22,400 | $23.47 | 807 |
| 2026-07-29 | $23.53 | $41.41 | 26,000 | $25.00 | 2,293 |
| 2026-07-28 | $24.20 | $42.59 | 11,900 | $24.33 | 815 |
| 2026-07-27 | $24.29 | $42.75 | 30,500 | $24.36 | 1,942 |
| 2026-07-24 | $24.54 | $43.19 | 20,800 | $24.20 | 1,210 |
| 2026-07-23 | $24.41 | $42.96 | 48,000 | $23.41 | 5,190 |
| 2026-07-22 | $24.83 | $43.70 | 23,600 | $24.99 | 789 |
| 2026-07-21 | $24.77 | $43.59 | 38,900 | $24.04 | 1,727 |
| 2026-07-20 | $23.16 | $40.76 | 23,300 | $24.54 | 1,387 |
| 2026-07-17 | $24.92 | $43.86 | 35,600 | — | — |
| 2026-07-16 | $24.78 | $43.61 | 19,300 | — | — |
| 2026-07-15 | $24.68 | $43.43 | 24,200 | — | — |
| 2026-07-14 | $23.60 | $41.53 | 22,300 | — | — |
| 2026-07-13 | $23.62 | $41.57 | 26,900 | — | — |
| 2026-07-10 | $24.24 | $42.66 | 22,700 | — | — |
| 2026-07-09 | $23.42 | $41.22 | 10,900 | — | — |
| 2026-07-08 | $23.33 | $41.06 | 30,700 | — | — |
| 2026-07-07 | $23.28 | $40.97 | 11,200 | — | — |
| 2026-07-06 | $23.48 | $41.32 | 13,300 | — | — |
| 2026-07-02 | $23.45 | $41.27 | 30,900 | — | — |
| 2026-07-01 | $23.61 | $41.55 | 16,400 | — | — |
| 2026-06-30 | $23.60 | $41.53 | 18,200 | — | — |
| 2026-06-29 | $23.45 | $41.27 | 26,600 | — | — |
| 2026-06-26 | $23.67 | $41.66 | 129,700 | — | — |
| 2026-06-25 | $23.77 | $41.83 | 16,800 | — | — |
| 2026-06-24 | $23.62 | $41.57 | 38,600 | — | — |
| 2026-06-23 | $23.82 | $41.92 | 14,300 | — | — |
| 2026-06-22 | $23.34 | $41.07 | 56,700 | — | — |
| 2026-06-18 | $23.80 | $41.88 | 41,000 | — | — |
| 2026-06-17 | $23.31 | $41.02 | 24,400 | — | — |
| 2026-06-16 | $23.43 | $41.23 | 28,400 | — | — |
| 2026-06-15 | $24.83 | $43.70 | 33,500 | — | — |
| 2026-06-12 | $24.64 | $43.36 | 32,600 | — | — |
| 2026-06-11 | $24.67 | $43.42 | 28,700 | — | — |
| 2026-06-10 | $23.69 | $41.69 | 43,100 | — | — |
| 2026-06-09 | $23.24 | $40.90 | 25,100 | — | — |
| 2026-06-08 | $23.25 | $40.92 | 15,400 | — | — |
| 2026-06-05 | $23.08 | $40.62 | 12,500 | — | — |
| 2026-06-04 | $23.67 | $41.66 | 20,700 | — | — |
| 2026-06-03 | $23.51 | $41.37 | 24,800 | — | — |
| 2026-06-02 | $23.32 | $41.04 | 20,900 | — | — |
| 2026-06-01 | $23.35 | $41.09 | 31,400 | — | — |
| 2026-05-29 | $23.69 | $41.69 | 24,100 | — | — |
| 2026-05-28 | $24.49 | $43.10 | 24,100 | — | — |
| 2026-05-27 | $23.81 | $41.90 | 19,200 | — | — |
| 2026-05-26 | $23.64 | $41.60 | 16,200 | — | — |
| 2026-05-22 | $23.53 | $41.41 | 38,800 | — | — |
| 2026-05-21 | $24.20 | $42.59 | 46,700 | — | — |
| 2026-05-20 | $23.40 | $41.18 | 21,700 | — | — |
| 2026-05-19 | $23.42 | $41.22 | 27,300 | — | — |
| 2026-05-18 | $23.26 | $40.93 | 32,700 | — | — |
| 2026-05-15 | $23.91 | $42.08 | 15,000 | — | — |
| 2026-05-14 | $24.69 | $43.45 | 14,200 | — | — |
| 2026-05-13 | $24.16 | $42.52 | 25,100 | — | — |
| 2026-05-12 | $24.41 | $42.96 | 34,400 | — | — |
| 2026-05-11 | $24.17 | $42.54 | 64,500 | — | — |
| 2026-05-08 | $26.00 | $45.76 | 37,000 | — | — |
| 2026-05-07 | $24.96 | $43.93 | 47,300 | — | — |
| 2026-05-06 | $24.53 | $43.17 | 17,000 | — | — |
| 2026-05-05 | $25.58 | $45.02 | 23,000 | — | — |
| 2026-05-04 | $25.66 | $45.16 | 35,200 | — | — |
| 2026-05-01 | $26.61 | $46.83 | 20,800 | — | — |
| 2026-04-30 | $26.95 | $47.43 | 33,300 | — | — |
| 2026-04-29 | $27.39 | $48.20 | 27,900 | — | — |
| 2026-04-28 | $28.07 | $49.40 | 30,500 | — | — |
| 2026-04-27 | $27.74 | $48.82 | 34,900 | — | — |
| 2026-04-24 | $28.10 | $49.45 | 58,900 | — | — |
| 2026-04-23 | $27.29 | $48.03 | 22,100 | — | — |
| 2026-04-22 | $26.73 | $47.04 | 18,200 | — | — |
| 2026-04-21 | $27.60 | $48.57 | 47,400 | — | — |
| 2026-04-20 | $28.35 | $49.89 | 59,000 | — | — |
| 2026-04-17 | $27.27 | $47.99 | 58,400 | — | — |
| 2026-04-16 | $26.30 | $46.28 | 34,900 | — | — |
| 2026-04-15 | $26.36 | $46.39 | 36,200 | — | — |
| 2026-04-14 | $25.93 | $45.63 | 54,600 | — | — |
| 2026-04-13 | $25.57 | $45.00 | 88,600 | — | — |
| 2026-04-10 | $23.81 | $41.90 | 39,100 | — | — |
| 2026-04-09 | $23.27 | $40.95 | 36,600 | — | — |
| 2026-04-08 | $23.02 | $40.51 | 30,900 | — | — |
| 2026-04-07 | $22.74 | $40.02 | 28,300 | — | — |
| 2026-04-06 | $22.41 | $39.44 | 28,200 | — | — |
| 2026-04-02 | $22.17 | $39.02 | 19,000 | — | — |
| 2026-04-01 | $22.40 | $39.42 | 17,700 | — | — |
| 2026-03-31 | $22.40 | $39.42 | 35,000 | — | — |
| 2026-03-30 | $22.60 | $39.77 | 34,300 | — | — |
| 2026-03-27 | $21.96 | $38.65 | 43,100 | — | — |
| 2026-03-26 | $22.54 | $39.67 | 38,300 | — | — |
| 2026-03-25 | $20.91 | $36.80 | 36,700 | — | — |
| 2026-03-24 | $21.06 | $37.06 | 33,300 | — | — |
| 2026-03-23 | $21.72 | $38.22 | 27,000 | — | — |
| 2026-03-20 | $20.06 | $35.30 | 68,200 | — | — |
| 2026-03-19 | $20.44 | $35.97 | 19,400 | — | — |
| 2026-03-18 | $20.74 | $36.50 | 30,100 | — | — |
| 2026-03-17 | $20.46 | $36.01 | 25,500 | — | — |
| 2026-03-16 | $19.75 | $34.76 | 13,800 | — | — |
| 2026-03-13 | $19.32 | $34.00 | 18,800 | — | — |
| 2026-03-12 | $19.47 | $34.26 | 58,800 | — | — |
| 2026-03-11 | $18.48 | $32.52 | 19,600 | — | — |
| 2026-03-10 | $19.56 | $34.42 | 65,700 | — | — |
| 2026-03-09 | $18.05 | $31.77 | 47,400 | — | — |
| 2026-03-06 | $18.81 | $33.10 | 12,900 | — | — |
| 2026-03-05 | $19.18 | $33.75 | 26,900 | — | — |
| 2026-03-04 | $19.31 | $33.98 | 23,200 | — | — |
| 2026-03-03 | $19.32 | $34.00 | 12,700 | — | — |
| 2026-03-02 | $19.76 | $34.77 | 47,900 | — | — |
| 2026-02-27 | $18.25 | $32.12 | 20,300 | — | — |
| 2026-02-26 | $19.17 | $33.74 | 12,500 | — | — |
| 2026-02-25 | $19.42 | $34.18 | 20,000 | — | — |
| 2026-02-24 | $19.20 | $33.79 | 14,900 | — | — |
| 2026-02-23 | $19.29 | $33.95 | 38,000 | — | — |
| 2026-02-20 | $19.20 | $33.79 | 8,100 | — | — |
| 2026-02-19 | $19.47 | $34.26 | 15,800 | — | — |
| 2026-02-18 | $19.45 | $34.23 | 19,400 | — | — |
| 2026-02-17 | $19.00 | $33.44 | 25,900 | — | — |
| 2026-02-13 | $19.16 | $33.72 | 17,100 | — | — |
| 2026-02-12 | $19.89 | $35.00 | 20,700 | — | — |
| 2026-02-11 | $20.06 | $35.30 | 16,100 | — | — |
| 2026-02-10 | $19.66 | $34.60 | 19,700 | — | — |
| 2026-02-09 | $20.10 | $35.37 | 21,600 | — | — |
| 2026-02-06 | $20.45 | $35.99 | 24,200 | — | — |
| 2026-02-05 | $20.55 | $36.16 | 12,500 | — | — |
| 2026-02-04 | $20.25 | $35.64 | 23,300 | — | — |
| 2026-02-03 | $19.71 | $34.69 | 30,000 | — | — |
| 2026-02-02 | $19.73 | $34.72 | 29,400 | — | — |
| 2026-01-30 | $19.52 | $34.35 | 25,900 | — | — |
| 2026-01-29 | $19.42 | $34.18 | 13,300 | — | — |
| 2026-01-28 | $18.80 | $33.08 | 17,300 | — | — |
| 2026-01-27 | $18.77 | $33.03 | 8,000 | — | — |
| 2026-01-26 | $18.66 | $32.84 | 16,800 | — | — |
| 2026-01-23 | $18.70 | $32.91 | 10,100 | — | — |
| 2026-01-22 | $19.42 | $34.18 | 32,500 | — | — |
| 2026-01-21 | $19.13 | $33.67 | 14,400 | — | — |
| 2026-01-20 | $18.34 | $32.28 | 24,400 | — | — |
| 2026-01-16 | $18.82 | $33.12 | 16,000 | — | — |
| 2026-01-15 | $18.91 | $33.28 | 15,600 | — | — |
| 2026-01-14 | $19.00 | $33.44 | 8,400 | — | — |
| 2026-01-13 | $18.89 | $33.24 | 13,100 | — | — |
| 2026-01-12 | $19.44 | $34.21 | 13,800 | — | — |
| 2026-01-09 | $19.17 | $33.74 | 51,700 | — | — |
| 2026-01-08 | $19.68 | $34.63 | 61,600 | — | — |
| 2026-01-07 | $18.42 | $32.42 | 30,200 | — | — |
| 2026-01-06 | $19.99 | $35.18 | 40,900 | — | — |
| 2026-01-05 | $20.00 | $35.20 | 27,100 | — | — |
| 2026-01-02 | $19.46 | $34.25 | 40,500 | — | — |