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
- 1993-03-16 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $21.86 | 29,276 |
| 2026-09-03 | — | — | — | $21.72 | 41,567 |
| 2026-09-02 | — | — | — | $24.28 | 51,860 |
| 2026-09-01 | — | — | — | $23.61 | 32,755 |
| 2026-08-31 | — | — | — | $23.47 | 25,389 |
| 2026-08-28 | — | — | — | $23.58 | 41,077 |
| 2026-08-27 | $23.41 | $64.82 | 651,700 | $23.47 | 31,514 |
| 2026-08-26 | $23.60 | $65.35 | 564,500 | $23.80 | 33,978 |
| 2026-08-25 | $23.76 | $65.79 | 532,000 | $23.36 | 23,989 |
| 2026-08-24 | $23.28 | $64.46 | 700,900 | $23.58 | 28,854 |
| 2026-08-21 | $23.39 | $64.77 | 810,400 | $23.31 | 35,937 |
| 2026-08-20 | $22.93 | $63.49 | 743,900 | $23.42 | 22,218 |
| 2026-08-19 | $22.63 | $62.66 | 384,000 | $22.61 | 12,478 |
| 2026-08-18 | $22.37 | $61.94 | 258,700 | $22.86 | 8,207 |
| 2026-08-17 | $22.77 | $63.05 | 496,900 | $22.66 | 24,605 |
| 2026-08-14 | $22.84 | $63.24 | 336,100 | $22.90 | 12,944 |
| 2026-08-13 | $22.90 | $63.41 | 386,400 | $22.80 | 17,287 |
| 2026-08-12 | $22.60 | $62.58 | 694,600 | $22.84 | 22,834 |
| 2026-08-11 | $23.67 | $63.77 | 376,700 | $23.64 | 18,120 |
| 2026-08-10 | $23.51 | $63.34 | 377,100 | $23.75 | 16,093 |
| 2026-08-07 | $23.71 | $63.88 | 348,400 | $23.74 | 14,941 |
| 2026-08-06 | $23.51 | $63.34 | 333,600 | $23.97 | 10,339 |
| 2026-08-05 | $24.13 | $65.01 | 1,041,500 | $23.97 | 24,563 |
| 2026-08-04 | $23.89 | $64.36 | 485,200 | $23.51 | 19,348 |
| 2026-08-03 | $23.50 | $63.31 | 663,400 | $22.64 | 17,543 |
| 2026-07-31 | $22.40 | $60.35 | 665,400 | $22.19 | 36,864 |
| 2026-07-30 | $22.91 | $61.72 | 849,400 | $23.17 | 47,073 |
| 2026-07-29 | $23.59 | $63.55 | 384,900 | $23.44 | 21,458 |
| 2026-07-28 | $23.80 | $64.12 | 451,100 | $23.82 | 19,289 |
| 2026-07-27 | $23.27 | $62.69 | 285,900 | $23.28 | 13,783 |
| 2026-07-24 | $22.82 | $61.48 | 201,700 | $22.60 | 11,808 |
| 2026-07-23 | $22.50 | $60.62 | 378,500 | $22.66 | 25,958 |
| 2026-07-22 | $22.85 | $61.56 | 389,700 | $23.19 | 17,009 |
| 2026-07-21 | $22.85 | $61.56 | 368,200 | $23.14 | 19,618 |
| 2026-07-20 | $23.09 | $62.21 | 432,300 | $22.93 | 19,720 |
| 2026-07-17 | $22.78 | $61.37 | 340,200 | — | — |
| 2026-07-16 | $23.20 | $62.50 | 611,700 | — | — |
| 2026-07-15 | $22.89 | $61.67 | 493,000 | — | — |
| 2026-07-14 | $22.23 | $59.89 | 310,100 | — | — |
| 2026-07-13 | $22.13 | $59.62 | 448,000 | — | — |
| 2026-07-10 | $21.73 | $58.54 | 368,600 | — | — |
| 2026-07-09 | $21.36 | $57.55 | 366,700 | — | — |
| 2026-07-08 | $21.22 | $57.17 | 556,300 | — | — |
| 2026-07-07 | $21.40 | $57.65 | 364,600 | — | — |
| 2026-07-06 | $21.25 | $57.25 | 426,600 | — | — |
| 2026-07-02 | $21.69 | $58.44 | 460,500 | — | — |
| 2026-07-01 | $21.87 | $58.92 | 712,700 | — | — |
| 2026-06-30 | $22.34 | $60.19 | 452,800 | — | — |
| 2026-06-29 | $22.11 | $59.57 | 464,600 | — | — |
| 2026-06-26 | $22.53 | $60.70 | 1,106,200 | — | — |
| 2026-06-25 | $21.98 | $59.22 | 489,100 | — | — |
| 2026-06-24 | $22.68 | $61.10 | 784,800 | — | — |
| 2026-06-23 | $21.66 | $58.35 | 562,700 | — | — |
| 2026-06-22 | $21.33 | $57.47 | 748,800 | — | — |
| 2026-06-18 | $21.17 | $57.03 | 4,555,500 | — | — |
| 2026-06-17 | $21.07 | $56.77 | 806,200 | — | — |
| 2026-06-16 | $21.09 | $56.82 | 601,900 | — | — |
| 2026-06-15 | $21.46 | $57.82 | 603,700 | — | — |
| 2026-06-12 | $21.58 | $58.14 | 544,200 | — | — |
| 2026-06-11 | $22.13 | $59.62 | 505,100 | — | — |
| 2026-06-10 | $21.35 | $57.52 | 453,100 | — | — |
| 2026-06-09 | $21.57 | $58.11 | 655,200 | — | — |
| 2026-06-08 | $20.69 | $55.74 | 569,700 | — | — |
| 2026-06-05 | $20.67 | $55.69 | 559,700 | — | — |
| 2026-06-04 | $20.79 | $56.01 | 430,400 | — | — |
| 2026-06-03 | $20.55 | $55.36 | 429,000 | — | — |
| 2026-06-02 | $20.44 | $55.07 | 519,000 | — | — |
| 2026-06-01 | $20.64 | $55.61 | 571,000 | — | — |
| 2026-05-29 | $20.62 | $55.55 | 542,900 | — | — |
| 2026-05-28 | $21.04 | $56.68 | 642,400 | — | — |
| 2026-05-27 | $20.57 | $55.42 | 446,400 | — | — |
| 2026-05-26 | $20.00 | $53.88 | 338,900 | — | — |
| 2026-05-22 | $19.74 | $53.18 | 285,100 | — | — |
| 2026-05-21 | $19.72 | $53.13 | 399,200 | — | — |
| 2026-05-20 | $19.66 | $52.97 | 577,400 | — | — |
| 2026-05-19 | $19.07 | $51.38 | 545,100 | — | — |
| 2026-05-18 | $19.30 | $52.00 | 501,900 | — | — |
| 2026-05-15 | $18.84 | $50.76 | 550,000 | — | — |
| 2026-05-14 | $18.98 | $51.13 | 514,500 | — | — |
| 2026-05-13 | $18.68 | $50.33 | 724,200 | — | — |
| 2026-05-12 | $19.13 | $50.49 | 912,400 | — | — |
| 2026-05-11 | $19.63 | $51.81 | 636,600 | — | — |
| 2026-05-08 | $20.39 | $53.81 | 283,800 | — | — |
| 2026-05-07 | $20.44 | $53.95 | 449,900 | — | — |
| 2026-05-06 | $20.50 | $54.10 | 406,800 | — | — |
| 2026-05-05 | $20.26 | $53.47 | 403,900 | — | — |
| 2026-05-04 | $20.04 | $52.89 | 684,800 | — | — |
| 2026-05-01 | $20.82 | $54.95 | 613,200 | — | — |
| 2026-04-30 | $21.34 | $56.32 | 826,100 | — | — |
| 2026-04-29 | $22.21 | $58.62 | 358,600 | — | — |
| 2026-04-28 | $22.44 | $59.22 | 253,400 | — | — |
| 2026-04-27 | $22.61 | $59.67 | 317,800 | — | — |
| 2026-04-24 | $22.43 | $59.20 | 286,800 | — | — |
| 2026-04-23 | $22.48 | $59.33 | 319,900 | — | — |
| 2026-04-22 | $22.64 | $59.75 | 292,500 | — | — |
| 2026-04-21 | $22.81 | $60.20 | 337,600 | — | — |
| 2026-04-20 | $22.74 | $60.02 | 275,700 | — | — |
| 2026-04-17 | $22.70 | $59.91 | 341,400 | — | — |
| 2026-04-16 | $22.14 | $58.43 | 368,400 | — | — |
| 2026-04-15 | $22.28 | $58.80 | 262,900 | — | — |