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
- 1985-05-23 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 | — | — | — | $20.98 | 189,291 |
| 2026-09-03 | — | — | — | $21.20 | 282,076 |
| 2026-09-02 | — | — | — | $20.80 | 341,390 |
| 2026-09-01 | — | — | — | $20.82 | 250,125 |
| 2026-08-31 | — | — | — | $20.79 | 204,864 |
| 2026-08-28 | — | — | — | $21.31 | 226,042 |
| 2026-08-27 | $21.22 | $307.56 | 3,432,700 | $21.46 | 235,143 |
| 2026-08-26 | $21.58 | $312.77 | 4,301,800 | $21.59 | 209,558 |
| 2026-08-25 | $21.66 | $313.93 | 4,205,200 | $21.71 | 228,799 |
| 2026-08-24 | $21.63 | $313.50 | 4,029,500 | $21.55 | 288,354 |
| 2026-08-21 | $21.40 | $310.17 | 5,746,100 | $21.33 | 339,004 |
| 2026-08-20 | $21.20 | $307.27 | 4,808,700 | $20.75 | 276,158 |
| 2026-08-19 | $20.76 | $300.89 | 3,358,500 | $20.58 | 222,354 |
| 2026-08-18 | $20.44 | $296.25 | 4,446,100 | $20.71 | 319,493 |
| 2026-08-17 | $20.58 | $298.28 | 4,515,400 | $20.54 | 181,628 |
| 2026-08-14 | $20.79 | $299.85 | 2,952,300 | $20.80 | 130,488 |
| 2026-08-13 | $20.81 | $300.13 | 3,220,700 | $20.81 | 157,940 |
| 2026-08-12 | $20.66 | $297.97 | 4,087,400 | $20.63 | 228,391 |
| 2026-08-11 | $20.51 | $295.81 | 5,072,100 | $20.88 | 345,506 |
| 2026-08-10 | $20.90 | $301.43 | 5,563,300 | $21.27 | 263,307 |
| 2026-08-07 | $21.41 | $308.79 | 4,093,900 | $21.12 | 313,500 |
| 2026-08-06 | $21.10 | $304.32 | 8,198,000 | $22.00 | 519,011 |
| 2026-08-05 | $21.79 | $314.27 | 10,594,900 | $21.99 | 967,463 |
| 2026-08-04 | $21.62 | $311.82 | 7,445,500 | $21.43 | 485,109 |
| 2026-08-03 | $21.64 | $312.11 | 5,963,600 | $21.88 | 278,370 |
| 2026-07-31 | $21.83 | $314.85 | 7,333,400 | $22.03 | 275,004 |
| 2026-07-30 | $22.06 | $318.16 | 5,462,500 | $22.47 | 460,768 |
| 2026-07-29 | $22.48 | $324.22 | 5,539,500 | $22.75 | 418,164 |
| 2026-07-28 | $22.82 | $329.12 | 7,429,200 | $22.64 | 428,112 |
| 2026-07-27 | $22.52 | $324.80 | 5,733,700 | $22.24 | 400,653 |
| 2026-07-24 | $22.27 | $321.19 | 7,422,000 | $22.18 | 363,211 |
| 2026-07-23 | $22.08 | $318.45 | 5,956,800 | $22.15 | 490,610 |
| 2026-07-22 | $22.19 | $320.04 | 4,034,300 | $22.70 | 263,926 |
| 2026-07-21 | $22.60 | $325.95 | 4,972,600 | $22.19 | 269,194 |
| 2026-07-20 | $22.29 | $321.48 | 7,830,800 | $22.40 | 576,550 |
| 2026-07-17 | $22.51 | $323.18 | 7,028,500 | — | — |
| 2026-07-16 | $22.33 | $320.60 | 6,653,500 | — | — |
| 2026-07-15 | $21.74 | $312.13 | 4,869,300 | — | — |
| 2026-07-14 | $21.66 | $310.98 | 4,546,200 | — | — |
| 2026-07-13 | $21.73 | $311.98 | 5,451,900 | — | — |
| 2026-07-10 | $21.65 | $310.83 | 6,407,400 | — | — |
| 2026-07-09 | $21.57 | $309.69 | 5,536,900 | — | — |
| 2026-07-08 | $21.77 | $312.56 | 6,592,800 | — | — |
| 2026-07-07 | $21.93 | $314.85 | 6,048,000 | — | — |
| 2026-07-06 | $21.75 | $312.27 | 5,134,700 | — | — |
| 2026-07-02 | $21.89 | $314.28 | 7,366,200 | — | — |
| 2026-07-01 | $21.64 | $310.69 | 7,118,400 | — | — |
| 2026-06-30 | $21.40 | $307.25 | 9,047,000 | — | — |
| 2026-06-29 | $21.87 | $313.99 | 6,347,500 | — | — |
| 2026-06-26 | $21.55 | $309.40 | 10,204,500 | — | — |
| 2026-06-25 | $21.23 | $304.80 | 6,778,700 | — | — |
| 2026-06-24 | $20.82 | $298.92 | 8,137,500 | — | — |
| 2026-06-23 | $20.56 | $295.19 | 5,214,600 | — | — |
| 2026-06-22 | $19.98 | $286.86 | 6,945,800 | — | — |
| 2026-06-18 | $19.56 | $280.83 | 11,513,600 | — | — |
| 2026-06-17 | $19.40 | $278.53 | 5,223,000 | — | — |
| 2026-06-16 | $20.09 | $288.44 | 6,879,300 | — | — |
| 2026-06-15 | $20.43 | $293.32 | 9,183,200 | — | — |
| 2026-06-12 | $20.69 | $295.59 | 5,278,000 | — | — |
| 2026-06-11 | $20.50 | $292.87 | 6,970,300 | — | — |
| 2026-06-10 | $20.47 | $292.44 | 4,995,000 | — | — |
| 2026-06-09 | $20.50 | $292.87 | 8,129,600 | — | — |
| 2026-06-08 | $19.77 | $282.44 | 7,656,000 | — | — |
| 2026-06-05 | $19.79 | $282.73 | 5,488,500 | — | — |
| 2026-06-04 | $19.60 | $280.02 | 7,032,100 | — | — |
| 2026-06-03 | $19.07 | $272.44 | 6,120,500 | — | — |
| 2026-06-02 | $19.45 | $277.87 | 8,968,500 | — | — |
| 2026-06-01 | $19.00 | $271.44 | 6,470,700 | — | — |
| 2026-05-29 | $19.15 | $273.59 | 61,925,800 | — | — |
| 2026-05-28 | $19.51 | $278.73 | 9,227,600 | — | — |
| 2026-05-27 | $19.87 | $283.87 | 7,096,200 | — | — |
| 2026-05-26 | $20.03 | $286.16 | 6,425,100 | — | — |
| 2026-05-22 | $19.73 | $281.87 | 5,630,500 | — | — |
| 2026-05-21 | $19.64 | $280.59 | 3,994,400 | — | — |
| 2026-05-20 | $19.66 | $280.87 | 5,814,400 | — | — |
| 2026-05-19 | $19.30 | $275.73 | 3,862,600 | — | — |
| 2026-05-18 | $19.49 | $278.44 | 7,122,400 | — | — |
| 2026-05-15 | $19.36 | $275.13 | 12,907,700 | — | — |
| 2026-05-14 | $19.56 | $277.97 | 6,205,300 | — | — |
| 2026-05-13 | $19.55 | $277.83 | 10,299,300 | — | — |
| 2026-05-12 | $19.78 | $281.10 | 6,594,200 | — | — |
| 2026-05-11 | $19.76 | $280.81 | 8,468,000 | — | — |
| 2026-05-08 | $19.64 | $279.11 | 7,229,200 | — | — |
| 2026-05-07 | $19.66 | $279.39 | 15,362,400 | — | — |
| 2026-05-06 | $19.50 | $277.12 | 28,533,600 | — | — |
| 2026-05-05 | $16.51 | $234.63 | 7,762,600 | — | — |
| 2026-05-04 | $16.29 | $231.50 | 9,034,900 | — | — |
| 2026-05-01 | $16.42 | $233.35 | 9,555,800 | — | — |
| 2026-04-30 | $16.17 | $229.80 | 9,296,600 | — | — |
| 2026-04-29 | $15.99 | $227.24 | 7,909,000 | — | — |
| 2026-04-28 | $16.05 | $228.09 | 9,964,700 | — | — |
| 2026-04-27 | $16.20 | $230.22 | 6,009,200 | — | — |
| 2026-04-24 | $16.43 | $233.49 | 8,274,900 | — | — |
| 2026-04-23 | $16.41 | $233.21 | 10,060,400 | — | — |
| 2026-04-22 | $16.33 | $232.07 | 6,623,500 | — | — |
| 2026-04-21 | $16.47 | $234.06 | 7,527,900 | — | — |
| 2026-04-20 | $17.10 | $243.01 | 6,084,900 | — | — |
| 2026-04-17 | $17.37 | $246.85 | 7,852,100 | — | — |
| 2026-04-16 | $17.18 | $242.70 | 6,791,600 | — | — |
| 2026-04-15 | $17.20 | $242.98 | 6,447,400 | — | — |
| 2026-04-14 | $16.87 | $238.32 | 6,382,600 | — | — |
| 2026-04-13 | $16.50 | $233.09 | 6,952,500 | — | — |
| 2026-04-10 | $16.74 | $236.48 | 5,204,900 | — | — |
| 2026-04-09 | $16.69 | $235.78 | 7,240,400 | — | — |
| 2026-04-08 | $16.68 | $235.64 | 9,930,300 | — | — |
| 2026-04-07 | $16.88 | $238.46 | 10,392,100 | — | — |
| 2026-04-06 | $16.67 | $235.49 | 9,263,400 | — | — |
| 2026-04-02 | $16.52 | $233.38 | 8,628,100 | — | — |
| 2026-04-01 | $16.38 | $231.40 | 11,539,000 | — | — |
| 2026-03-31 | $16.43 | $232.10 | 13,177,200 | — | — |
| 2026-03-30 | $16.55 | $233.80 | 7,037,100 | — | — |
| 2026-03-27 | $16.59 | $234.36 | 8,943,500 | — | — |
| 2026-03-26 | $16.79 | $237.19 | 6,594,600 | — | — |
| 2026-03-25 | $16.81 | $237.47 | 8,250,700 | — | — |
| 2026-03-24 | $16.70 | $235.92 | 8,096,100 | — | — |
| 2026-03-23 | $17.17 | $242.56 | 9,589,100 | — | — |
| 2026-03-20 | $17.05 | $240.86 | 13,755,100 | — | — |
| 2026-03-19 | $17.73 | $250.47 | 10,058,000 | — | — |
| 2026-03-18 | $17.39 | $245.67 | 6,931,800 | — | — |
| 2026-03-17 | $17.65 | $249.34 | 9,898,900 | — | — |
| 2026-03-16 | $17.36 | $243.80 | 7,287,100 | — | — |
| 2026-03-13 | $16.98 | $238.46 | 6,898,700 | — | — |
| 2026-03-12 | $16.90 | $237.34 | 6,239,300 | — | — |
| 2026-03-11 | $17.07 | $239.73 | 5,092,300 | — | — |
| 2026-03-10 | $17.40 | $244.36 | 5,382,700 | — | — |
| 2026-03-09 | $17.42 | $244.64 | 5,852,900 | — | — |
| 2026-03-06 | $17.28 | $242.68 | 5,051,300 | — | — |
| 2026-03-05 | $17.41 | $244.50 | 5,083,300 | — | — |
| 2026-03-04 | $17.65 | $247.87 | 6,920,600 | — | — |
| 2026-03-03 | $17.49 | $245.63 | 6,621,800 | — | — |
| 2026-03-02 | $17.63 | $247.59 | 5,952,000 | — | — |
| 2026-02-27 | $17.68 | $248.30 | 13,324,700 | — | — |
| 2026-02-26 | $17.51 | $245.91 | 6,097,700 | — | — |
| 2026-02-25 | $17.51 | $245.91 | 5,856,700 | — | — |
| 2026-02-24 | $17.25 | $242.26 | 6,295,000 | — | — |
| 2026-02-23 | $17.30 | $242.96 | 10,218,800 | — | — |
| 2026-02-20 | $16.99 | $238.60 | 17,983,400 | — | — |
| 2026-02-19 | $17.06 | $239.59 | 5,982,600 | — | — |
| 2026-02-18 | $17.12 | $240.43 | 8,566,200 | — | — |
| 2026-02-17 | $17.22 | $241.84 | 10,597,000 | — | — |
| 2026-02-13 | $16.70 | $234.53 | 9,436,200 | — | — |
| 2026-02-12 | $16.28 | $227.20 | 17,058,600 | — | — |
| 2026-02-11 | $16.96 | $236.69 | 16,077,000 | — | — |
| 2026-02-10 | $17.00 | $237.25 | 8,385,600 | — | — |
| 2026-02-09 | $16.84 | $235.02 | 5,709,200 | — | — |
| 2026-02-06 | $16.85 | $235.16 | 8,340,100 | — | — |
| 2026-02-05 | $16.68 | $232.78 | 10,183,100 | — | — |
| 2026-02-04 | $16.78 | $234.18 | 14,579,300 | — | — |
| 2026-02-03 | $16.45 | $229.57 | 19,364,800 | — | — |
| 2026-02-02 | $16.92 | $236.13 | 11,699,900 | — | — |
| 2026-01-30 | $17.24 | $240.60 | 12,419,900 | — | — |
| 2026-01-29 | $17.14 | $239.20 | 12,287,300 | — | — |
| 2026-01-28 | $17.15 | $239.34 | 9,947,800 | — | — |
| 2026-01-27 | $17.71 | $247.16 | 8,353,100 | — | — |
| 2026-01-26 | $17.76 | $247.86 | 7,475,900 | — | — |
| 2026-01-23 | $18.08 | $252.32 | 7,993,700 | — | — |
| 2026-01-22 | $17.79 | $248.27 | 10,094,000 | — | — |
| 2026-01-21 | $17.91 | $249.95 | 9,130,200 | — | — |
| 2026-01-20 | $17.83 | $248.83 | 8,748,500 | — | — |
| 2026-01-16 | $17.83 | $248.83 | 9,291,200 | — | — |
| 2026-01-15 | $17.55 | $243.50 | 7,798,700 | — | — |
| 2026-01-14 | $17.26 | $239.48 | 8,396,400 | — | — |
| 2026-01-13 | $16.94 | $235.04 | 7,234,600 | — | — |
| 2026-01-12 | $16.81 | $233.23 | 10,035,600 | — | — |
| 2026-01-09 | $16.71 | $231.85 | 7,963,500 | — | — |
| 2026-01-08 | $17.04 | $236.43 | 10,608,700 | — | — |
| 2026-01-07 | $16.94 | $235.04 | 14,679,200 | — | — |
| 2026-01-06 | $16.50 | $228.93 | 12,199,000 | — | — |
| 2026-01-05 | $16.39 | $227.41 | 12,586,900 | — | — |
| 2026-01-02 | $16.20 | $224.77 | 6,717,600 | — | — |