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
- 1995-10-06 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 | — | — | — | $21.93 | 8 |
| 2026-09-03 | — | — | — | $21.65 | 1 |
| 2026-09-02 | — | — | — | $20.37 | 4 |
| 2026-09-01 | — | — | — | $20.20 | 2 |
| 2026-08-28 | — | — | — | $19.95 | 1 |
| 2026-08-27 | $20.21 | $20.21 | 2,900 | $20.21 | 100 |
| 2026-08-26 | $19.71 | $19.71 | 3,200 | $19.09 | 4 |
| 2026-08-25 | $21.40 | $21.40 | 8,400 | $20.05 | 1 |
| 2026-08-24 | $20.18 | $20.18 | 0 | — | — |
| 2026-08-21 | $20.18 | $20.18 | 600 | $20.20 | 3 |
| 2026-08-20 | $19.82 | $19.82 | 10,600 | — | — |
| 2026-08-19 | $19.60 | $19.60 | 4,500 | — | — |
| 2026-08-18 | $20.45 | $20.45 | 2,200 | — | — |
| 2026-08-17 | $20.01 | $20.01 | 2,100 | — | — |
| 2026-08-14 | $20.40 | $20.40 | 4,100 | $20.75 | 2 |
| 2026-08-13 | $20.19 | $20.19 | 2,900 | — | — |
| 2026-08-12 | $19.75 | $19.75 | 1,700 | $19.83 | 14 |
| 2026-08-11 | $20.05 | $20.05 | 3,700 | — | — |
| 2026-08-10 | $20.00 | $20.00 | 1,800 | $20.00 | 25 |
| 2026-08-07 | $19.65 | $19.65 | 600 | $19.81 | 3 |
| 2026-08-06 | $20.30 | $20.30 | 0 | $20.22 | 8 |
| 2026-08-05 | $20.30 | $20.30 | 4,100 | $20.30 | 5 |
| 2026-08-04 | $19.41 | $19.41 | 5,500 | $20.20 | 10 |
| 2026-08-03 | $20.75 | $20.75 | 6,200 | $20.40 | 73 |
| 2026-07-31 | $19.60 | $19.60 | 3,900 | $20.45 | 631 |
| 2026-07-30 | $19.80 | $19.80 | 5,800 | $19.80 | 22 |
| 2026-07-29 | $19.30 | $19.30 | 1,100 | — | — |
| 2026-07-28 | $19.99 | $19.99 | 4,900 | $19.89 | 3 |
| 2026-07-27 | $20.30 | $20.30 | 17,200 | $20.76 | 402 |
| 2026-07-24 | $19.37 | $19.37 | 7,300 | $19.84 | 351 |
| 2026-07-23 | $19.00 | $19.00 | 6,100 | — | — |
| 2026-07-22 | $19.45 | $19.45 | 1,800 | $18.73 | 242 |
| 2026-07-21 | $18.53 | $18.53 | 2,000 | — | — |
| 2026-07-20 | $18.55 | $18.55 | 2,400 | $18.66 | 3 |
| 2026-07-17 | $18.90 | $18.90 | 0 | — | — |
| 2026-07-16 | $18.90 | $18.90 | 2,800 | — | — |
| 2026-07-15 | $19.00 | $19.00 | 9,600 | — | — |
| 2026-07-14 | $18.10 | $18.10 | 19,300 | — | — |
| 2026-07-13 | $18.80 | $18.80 | 1,000 | — | — |
| 2026-07-10 | $18.35 | $18.35 | 9,200 | — | — |
| 2026-07-09 | $18.20 | $18.20 | 1,600 | — | — |
| 2026-07-08 | $18.20 | $18.20 | 2,400 | — | — |
| 2026-07-07 | $18.70 | $18.70 | 2,800 | — | — |
| 2026-07-06 | $18.61 | $18.61 | 4,000 | — | — |
| 2026-07-02 | $18.40 | $18.40 | 7,800 | — | — |
| 2026-07-01 | $18.75 | $18.75 | 14,800 | — | — |
| 2026-06-30 | $18.50 | $18.50 | 0 | — | — |
| 2026-06-29 | $18.50 | $18.50 | 0 | — | — |
| 2026-06-26 | $18.50 | $18.50 | 1,300 | — | — |
| 2026-06-25 | $19.20 | $19.20 | 5,400 | — | — |
| 2026-06-24 | $19.16 | $19.16 | 17,100 | — | — |
| 2026-06-23 | $19.01 | $19.01 | 12,500 | — | — |
| 2026-06-22 | $19.42 | $19.42 | 6,100 | — | — |
| 2026-06-18 | $19.77 | $19.77 | 5,700 | — | — |
| 2026-06-17 | $20.87 | $20.87 | 8,600 | — | — |
| 2026-06-16 | $21.98 | $21.98 | 6,700 | — | — |
| 2026-06-15 | $21.56 | $21.56 | 17,000 | — | — |
| 2026-06-12 | $21.11 | $21.11 | 28,900 | — | — |
| 2026-06-11 | $21.40 | $21.40 | 15,600 | — | — |
| 2026-06-10 | $21.15 | $21.15 | 10,200 | — | — |
| 2026-06-09 | $21.05 | $21.05 | 34,800 | — | — |
| 2026-06-08 | $21.94 | $21.94 | 10,800 | — | — |
| 2026-06-05 | $21.30 | $21.30 | 24,700 | — | — |
| 2026-06-04 | $22.34 | $22.34 | 19,900 | — | — |
| 2026-06-03 | $22.38 | $22.38 | 28,300 | — | — |
| 2026-06-02 | $23.20 | $23.20 | 24,100 | — | — |
| 2026-06-01 | $23.74 | $23.74 | 30,400 | — | — |
| 2026-05-29 | $24.01 | $24.01 | 6,200 | — | — |
| 2026-05-28 | $24.50 | $24.50 | 26,100 | — | — |
| 2026-05-27 | $24.64 | $24.64 | 24,500 | — | — |
| 2026-05-26 | $24.33 | $24.33 | 22,800 | — | — |
| 2026-05-22 | $22.20 | $22.20 | 17,800 | — | — |
| 2026-05-21 | $22.73 | $22.73 | 19,000 | — | — |
| 2026-05-20 | $23.00 | $23.00 | 900 | — | — |
| 2026-05-19 | $23.13 | $23.13 | 10,500 | — | — |
| 2026-05-18 | $23.35 | $23.35 | 16,400 | — | — |
| 2026-05-15 | $22.83 | $22.83 | 11,000 | — | — |
| 2026-05-14 | $23.37 | $23.37 | 20,500 | — | — |
| 2026-05-13 | $23.73 | $23.73 | 0 | — | — |
| 2026-05-12 | $23.73 | $23.73 | 96,800 | — | — |
| 2026-05-11 | $23.35 | $23.35 | 105,500 | — | — |
| 2026-05-08 | $24.50 | $24.50 | 0 | — | — |
| 2026-05-07 | $24.50 | $24.50 | 2,000 | — | — |
| 2026-05-06 | $25.50 | $25.50 | 2,200 | — | — |
| 2026-05-05 | $25.00 | $25.00 | 3,000 | — | — |
| 2026-05-04 | $25.39 | $25.39 | 1,900 | — | — |
| 2026-05-01 | $26.10 | $26.10 | 8,000 | — | — |
| 2026-04-30 | $25.63 | $25.63 | 28,000 | — | — |
| 2026-04-29 | $25.05 | $25.05 | 1,600 | — | — |
| 2026-04-28 | $25.80 | $25.80 | 0 | — | — |
| 2026-04-27 | $25.80 | $25.80 | 3,600 | — | — |
| 2026-04-24 | $25.20 | $25.20 | 4,000 | — | — |
| 2026-04-23 | $24.99 | $24.99 | 2,400 | — | — |
| 2026-04-22 | $24.56 | $24.56 | 3,500 | — | — |
| 2026-04-21 | $24.10 | $24.10 | 24,500 | — | — |
| 2026-04-20 | $25.00 | $25.00 | 0 | — | — |
| 2026-04-17 | $25.00 | $25.00 | 0 | — | — |
| 2026-04-16 | $25.00 | $25.00 | 0 | — | — |
| 2026-04-15 | $25.00 | $25.00 | 400 | — | — |
| 2026-04-14 | $24.37 | $24.37 | 6,400 | — | — |
| 2026-04-13 | $24.51 | $24.51 | 4,800 | — | — |
| 2026-04-10 | $24.45 | $24.45 | 31,800 | — | — |
| 2026-04-09 | $24.90 | $24.90 | 1,500 | — | — |
| 2026-04-08 | $25.10 | $25.10 | 1,800 | — | — |
| 2026-04-07 | $25.00 | $25.00 | 1,200 | — | — |
| 2026-04-06 | $24.99 | $24.99 | 1,800 | — | — |
| 2026-04-02 | $25.60 | $25.60 | 300 | — | — |
| 2026-04-01 | $24.31 | $24.31 | 0 | — | — |
| 2026-03-31 | $24.31 | $24.31 | 300 | — | — |
| 2026-03-30 | $24.30 | $24.30 | 5,900 | — | — |
| 2026-03-27 | $25.00 | $25.00 | 3,600 | — | — |
| 2026-03-26 | $25.30 | $25.30 | 1,100 | — | — |
| 2026-03-25 | $25.33 | $25.33 | 400 | — | — |
| 2026-03-24 | $25.28 | $25.28 | 0 | — | — |
| 2026-03-23 | $25.28 | $25.28 | 2,300 | — | — |
| 2026-03-20 | $25.34 | $25.34 | 0 | — | — |
| 2026-03-19 | $25.34 | $25.34 | 400 | — | — |
| 2026-03-18 | $25.59 | $25.59 | 4,300 | — | — |
| 2026-03-17 | $25.50 | $25.50 | 5,600 | — | — |
| 2026-03-16 | $25.57 | $25.57 | 500 | — | — |
| 2026-03-13 | $24.55 | $24.55 | 200 | — | — |
| 2026-03-12 | $25.94 | $25.94 | 2,200 | — | — |
| 2026-03-11 | $26.79 | $26.79 | 1,700 | — | — |
| 2026-03-10 | $26.30 | $26.30 | 1,500 | — | — |
| 2026-03-09 | $26.41 | $26.41 | 3,100 | — | — |
| 2026-03-06 | $26.88 | $26.88 | 0 | — | — |
| 2026-03-05 | $26.88 | $26.88 | 3,200 | — | — |
| 2026-03-04 | $25.00 | $25.00 | 600 | — | — |
| 2026-03-03 | $24.87 | $24.87 | 0 | — | — |
| 2026-03-02 | $24.87 | $24.87 | 1,300 | — | — |
| 2026-02-27 | $24.09 | $24.09 | 1,500 | — | — |
| 2026-02-26 | $23.41 | $23.41 | 1,300 | — | — |
| 2026-02-25 | $24.30 | $24.30 | 17,000 | — | — |
| 2026-02-24 | $24.00 | $24.00 | 3,600 | — | — |
| 2026-02-23 | $24.99 | $24.99 | 3,300 | — | — |
| 2026-02-20 | $25.60 | $25.60 | 3,000 | — | — |
| 2026-02-19 | $25.10 | $25.10 | 4,600 | — | — |
| 2026-02-18 | $26.71 | $26.71 | 2,500 | — | — |
| 2026-02-17 | $28.41 | $28.41 | 2,700 | — | — |
| 2026-02-13 | $28.50 | $28.50 | 2,400 | — | — |
| 2026-02-12 | $29.79 | $29.79 | 3,300 | — | — |
| 2026-02-11 | $29.50 | $29.50 | 2,900 | — | — |
| 2026-02-10 | $27.58 | $27.58 | 0 | — | — |
| 2026-02-09 | $27.58 | $27.58 | 1,000 | — | — |
| 2026-02-06 | $28.31 | $28.31 | 400 | — | — |
| 2026-02-05 | $26.75 | $26.75 | 400 | — | — |
| 2026-02-04 | $26.73 | $26.73 | 400 | — | — |
| 2026-02-03 | $27.15 | $27.15 | 3,500 | — | — |
| 2026-02-02 | $26.10 | $26.10 | 300 | — | — |
| 2026-01-30 | $26.20 | $26.20 | 2,700 | — | — |
| 2026-01-29 | $26.80 | $26.80 | 3,700 | — | — |
| 2026-01-28 | $27.09 | $27.09 | 2,100 | — | — |
| 2026-01-27 | $27.30 | $27.30 | 12,900 | — | — |
| 2026-01-26 | $28.52 | $28.52 | 4,700 | — | — |
| 2026-01-23 | $26.52 | $26.52 | 8,800 | — | — |
| 2026-01-22 | $26.82 | $26.82 | 3,800 | — | — |
| 2026-01-21 | $26.94 | $26.94 | 9,000 | — | — |
| 2026-01-20 | $27.20 | $27.20 | 1,700 | — | — |
| 2026-01-16 | $27.72 | $27.72 | 2,600 | — | — |
| 2026-01-15 | $27.24 | $27.24 | 1,800 | — | — |
| 2026-01-14 | $27.68 | $27.68 | 1,600 | — | — |
| 2026-01-13 | $28.30 | $28.30 | 5,400 | — | — |
| 2026-01-12 | $27.34 | $27.34 | 1,700 | — | — |
| 2026-01-09 | $27.14 | $27.14 | 1,000 | — | — |
| 2026-01-08 | $28.40 | $28.40 | 2,600 | — | — |
| 2026-01-07 | $27.07 | $27.07 | 2,000 | — | — |
| 2026-01-06 | $27.05 | $27.05 | 3,600 | — | — |
| 2026-01-05 | $26.60 | $26.60 | 9,100 | — | — |
| 2026-01-02 | $26.75 | $26.75 | 10,100 | — | — |