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
- 1999-04-09 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 | — | — | — | $22.03 | 45,854 |
| 2026-09-03 | — | — | — | $22.05 | 115,970 |
| 2026-09-02 | — | — | — | $21.91 | 64,091 |
| 2026-09-01 | — | — | — | $22.24 | 61,207 |
| 2026-08-31 | — | — | — | $22.73 | 57,143 |
| 2026-08-28 | — | — | — | $23.36 | 118,772 |
| 2026-08-27 | $23.23 | $23.23 | 1,804,500 | $22.86 | 99,530 |
| 2026-08-26 | $22.84 | $22.84 | 1,315,000 | $22.75 | 175,080 |
| 2026-08-25 | $22.63 | $22.63 | 1,126,500 | $22.77 | 46,682 |
| 2026-08-24 | $22.38 | $22.38 | 1,065,500 | $22.72 | 50,073 |
| 2026-08-21 | $23.02 | $23.02 | 1,513,800 | $22.40 | 72,527 |
| 2026-08-20 | $22.32 | $22.32 | 1,169,600 | $22.66 | 31,095 |
| 2026-08-19 | $22.79 | $22.79 | 1,425,900 | $24.04 | 113,947 |
| 2026-08-18 | $23.75 | $23.75 | 2,010,900 | $23.85 | 113,424 |
| 2026-08-17 | $24.28 | $24.28 | 1,386,800 | $24.30 | 57,987 |
| 2026-08-14 | $24.41 | $24.41 | 1,317,700 | $24.14 | 73,237 |
| 2026-08-13 | $24.05 | $24.05 | 2,478,000 | $24.43 | 158,586 |
| 2026-08-12 | $24.42 | $24.42 | 1,410,200 | $24.60 | 77,871 |
| 2026-08-11 | $23.90 | $23.90 | 1,227,900 | $23.67 | 65,230 |
| 2026-08-10 | $23.54 | $23.54 | 2,177,800 | $24.41 | 99,439 |
| 2026-08-07 | $23.97 | $23.97 | 1,618,100 | $24.78 | 101,745 |
| 2026-08-06 | $24.32 | $24.32 | 2,931,100 | $26.04 | 176,008 |
| 2026-08-05 | $26.19 | $26.19 | 4,354,900 | $26.83 | 262,579 |
| 2026-08-04 | $32.34 | $32.34 | 2,566,100 | $31.15 | 172,058 |
| 2026-08-03 | $29.98 | $29.98 | 1,738,800 | $30.08 | 138,340 |
| 2026-07-31 | $30.14 | $30.14 | 1,422,400 | $30.45 | 126,656 |
| 2026-07-30 | $29.84 | $29.84 | 1,247,400 | $29.95 | 63,565 |
| 2026-07-29 | $29.07 | $29.07 | 1,670,700 | $29.82 | 102,385 |
| 2026-07-28 | $29.99 | $29.99 | 1,335,000 | $29.31 | 80,322 |
| 2026-07-27 | $29.95 | $29.95 | 1,208,100 | $30.04 | 90,432 |
| 2026-07-24 | $29.49 | $29.49 | 1,187,700 | $29.48 | 71,822 |
| 2026-07-23 | $29.73 | $29.73 | 1,608,700 | $30.08 | 85,726 |
| 2026-07-22 | $30.27 | $30.27 | 1,269,500 | $30.18 | 80,441 |
| 2026-07-21 | $30.44 | $30.44 | 1,677,500 | $30.79 | 109,238 |
| 2026-07-20 | $30.28 | $30.28 | 1,218,000 | $30.32 | 70,942 |
| 2026-07-17 | $30.34 | $30.34 | 2,007,400 | — | — |
| 2026-07-16 | $29.76 | $29.76 | 2,188,300 | — | — |
| 2026-07-15 | $30.50 | $30.50 | 2,576,100 | — | — |
| 2026-07-14 | $33.02 | $33.02 | 1,966,500 | — | — |
| 2026-07-13 | $32.91 | $32.91 | 1,599,800 | — | — |
| 2026-07-10 | $33.71 | $33.71 | 2,382,700 | — | — |
| 2026-07-09 | $32.87 | $32.87 | 2,062,800 | — | — |
| 2026-07-08 | $31.12 | $31.12 | 1,483,500 | — | — |
| 2026-07-07 | $30.02 | $30.02 | 2,686,100 | — | — |
| 2026-07-06 | $31.33 | $31.33 | 1,342,300 | — | — |
| 2026-07-02 | $29.80 | $29.80 | 1,944,500 | — | — |
| 2026-07-01 | $31.43 | $31.43 | 1,460,400 | — | — |
| 2026-06-30 | $32.37 | $32.37 | 2,282,500 | — | — |
| 2026-06-29 | $31.98 | $31.98 | 2,329,300 | — | — |
| 2026-06-26 | $31.74 | $31.74 | 7,147,600 | — | — |
| 2026-06-25 | $30.96 | $30.96 | 2,043,500 | — | — |
| 2026-06-24 | $30.93 | $30.93 | 1,570,700 | — | — |
| 2026-06-23 | $31.45 | $31.45 | 1,865,800 | — | — |
| 2026-06-22 | $31.85 | $31.85 | 1,480,400 | — | — |
| 2026-06-18 | $31.38 | $31.38 | 4,274,100 | — | — |
| 2026-06-17 | $30.83 | $30.83 | 1,748,900 | — | — |
| 2026-06-16 | $31.51 | $31.51 | 1,778,000 | — | — |
| 2026-06-15 | $31.67 | $31.67 | 2,280,600 | — | — |
| 2026-06-12 | $31.11 | $31.11 | 1,676,200 | — | — |
| 2026-06-11 | $31.07 | $31.07 | 2,512,800 | — | — |
| 2026-06-10 | $28.58 | $28.58 | 1,575,700 | — | — |
| 2026-06-09 | $28.73 | $28.73 | 2,827,600 | — | — |
| 2026-06-08 | $29.57 | $29.57 | 2,099,900 | — | — |
| 2026-06-05 | $28.02 | $28.02 | 1,763,900 | — | — |
| 2026-06-04 | $29.61 | $29.61 | 2,002,300 | — | — |
| 2026-06-03 | $28.79 | $28.79 | 2,176,300 | — | — |
| 2026-06-02 | $29.48 | $29.48 | 1,927,400 | — | — |
| 2026-06-01 | $28.13 | $28.13 | 2,280,700 | — | — |
| 2026-05-29 | $26.51 | $26.51 | 2,805,700 | — | — |
| 2026-05-28 | $26.21 | $26.21 | 1,400,700 | — | — |
| 2026-05-27 | $26.67 | $26.67 | 1,566,000 | — | — |
| 2026-05-26 | $27.02 | $27.02 | 2,741,900 | — | — |
| 2026-05-22 | $25.60 | $25.60 | 2,699,100 | — | — |
| 2026-05-21 | $23.90 | $23.90 | 1,458,300 | — | — |
| 2026-05-20 | $23.48 | $23.48 | 1,415,100 | — | — |
| 2026-05-19 | $23.54 | $23.54 | 1,773,200 | — | — |
| 2026-05-18 | $24.11 | $24.11 | 2,248,200 | — | — |
| 2026-05-15 | $24.66 | $24.66 | 2,512,500 | — | — |
| 2026-05-14 | $24.71 | $24.71 | 4,470,900 | — | — |
| 2026-05-13 | $22.77 | $22.77 | 2,717,400 | — | — |
| 2026-05-12 | $22.79 | $22.79 | 2,223,500 | — | — |
| 2026-05-11 | $24.31 | $24.31 | 2,280,500 | — | — |
| 2026-05-08 | $24.04 | $24.04 | 2,397,600 | — | — |
| 2026-05-07 | $23.52 | $23.52 | 2,485,000 | — | — |
| 2026-05-06 | $23.54 | $23.54 | 2,873,800 | — | — |
| 2026-05-05 | $23.71 | $23.71 | 2,994,700 | — | — |
| 2026-05-04 | $22.84 | $22.84 | 3,339,100 | — | — |
| 2026-05-01 | $22.29 | $22.29 | 3,567,500 | — | — |
| 2026-04-30 | $22.09 | $22.09 | 4,253,900 | — | — |
| 2026-04-29 | $21.85 | $21.85 | 8,312,700 | — | — |
| 2026-04-28 | $17.05 | $17.05 | 2,823,100 | — | — |
| 2026-04-27 | $17.46 | $17.46 | 1,809,500 | — | — |
| 2026-04-24 | $17.59 | $17.59 | 2,308,400 | — | — |
| 2026-04-23 | $16.90 | $16.90 | 5,414,700 | — | — |
| 2026-04-22 | $17.58 | $17.58 | 6,115,000 | — | — |
| 2026-04-21 | $18.67 | $18.67 | 5,260,300 | — | — |
| 2026-04-20 | $18.29 | $18.29 | 1,867,800 | — | — |
| 2026-04-17 | $17.99 | $17.99 | 1,654,100 | — | — |
| 2026-04-16 | $17.50 | $17.50 | 1,443,700 | — | — |
| 2026-04-15 | $17.35 | $17.35 | 1,332,600 | — | — |
| 2026-04-14 | $17.53 | $17.53 | 1,583,900 | — | — |
| 2026-04-13 | $17.64 | $17.64 | 2,752,100 | — | — |
| 2026-04-10 | $17.37 | $17.37 | 2,901,500 | — | — |
| 2026-04-09 | $17.66 | $17.66 | 3,500,400 | — | — |
| 2026-04-08 | $16.50 | $16.50 | 2,586,800 | — | — |
| 2026-04-07 | $15.82 | $15.82 | 1,745,600 | — | — |
| 2026-04-06 | $15.46 | $15.46 | 1,005,500 | — | — |
| 2026-04-02 | $15.36 | $15.36 | 1,035,400 | — | — |
| 2026-04-01 | $15.20 | $15.20 | 1,348,300 | — | — |
| 2026-03-31 | $15.08 | $15.08 | 1,446,000 | — | — |
| 2026-03-30 | $14.97 | $14.97 | 1,513,100 | — | — |
| 2026-03-27 | $15.26 | $15.26 | 1,048,700 | — | — |
| 2026-03-26 | $15.46 | $15.46 | 942,700 | — | — |
| 2026-03-25 | $15.46 | $15.46 | 1,035,000 | — | — |
| 2026-03-24 | $15.15 | $15.15 | 1,218,200 | — | — |
| 2026-03-23 | $15.17 | $15.17 | 1,340,500 | — | — |
| 2026-03-20 | $14.71 | $14.71 | 3,543,100 | — | — |
| 2026-03-19 | $15.03 | $15.03 | 1,099,700 | — | — |
| 2026-03-18 | $14.93 | $14.93 | 1,816,300 | — | — |
| 2026-03-17 | $15.05 | $15.05 | 1,150,300 | — | — |
| 2026-03-16 | $14.83 | $14.83 | 1,284,900 | — | — |
| 2026-03-13 | $14.49 | $14.49 | 1,212,800 | — | — |
| 2026-03-12 | $14.26 | $14.26 | 1,032,600 | — | — |
| 2026-03-11 | $14.57 | $14.57 | 1,452,000 | — | — |
| 2026-03-10 | $14.26 | $14.26 | 1,567,500 | — | — |
| 2026-03-09 | $14.03 | $14.03 | 1,479,900 | — | — |
| 2026-03-06 | $13.98 | $13.98 | 1,546,400 | — | — |
| 2026-03-05 | $14.44 | $14.44 | 1,793,100 | — | — |
| 2026-03-04 | $14.44 | $14.44 | 1,791,500 | — | — |
| 2026-03-03 | $14.19 | $14.19 | 1,120,600 | — | — |
| 2026-03-02 | $14.25 | $14.25 | 1,664,700 | — | — |
| 2026-02-27 | $13.98 | $13.98 | 1,647,500 | — | — |
| 2026-02-26 | $14.05 | $14.05 | 1,104,900 | — | — |
| 2026-02-25 | $14.00 | $14.00 | 1,346,000 | — | — |
| 2026-02-24 | $13.74 | $13.74 | 1,016,700 | — | — |
| 2026-02-23 | $13.78 | $13.78 | 2,174,300 | — | — |
| 2026-02-20 | $14.05 | $14.05 | 1,323,600 | — | — |
| 2026-02-19 | $14.04 | $14.04 | 3,576,700 | — | — |
| 2026-02-18 | $14.12 | $14.12 | 1,516,900 | — | — |
| 2026-02-17 | $14.20 | $14.20 | 1,745,600 | — | — |
| 2026-02-13 | $14.46 | $14.46 | 1,788,800 | — | — |
| 2026-02-12 | $14.14 | $14.14 | 2,802,200 | — | — |
| 2026-02-11 | $14.96 | $14.96 | 2,244,600 | — | — |
| 2026-02-10 | $15.45 | $15.45 | 1,259,900 | — | — |
| 2026-02-09 | $15.44 | $15.44 | 1,272,500 | — | — |
| 2026-02-06 | $15.24 | $15.24 | 1,447,100 | — | — |
| 2026-02-05 | $15.06 | $15.06 | 1,702,200 | — | — |
| 2026-02-04 | $15.00 | $15.00 | 2,182,100 | — | — |
| 2026-02-03 | $14.89 | $14.89 | 2,300,200 | — | — |
| 2026-02-02 | $14.79 | $14.79 | 1,698,200 | — | — |
| 2026-01-30 | $14.58 | $14.58 | 2,338,300 | — | — |
| 2026-01-29 | $14.37 | $14.37 | 3,353,100 | — | — |
| 2026-01-28 | $15.02 | $15.02 | 4,503,900 | — | — |
| 2026-01-27 | $14.70 | $14.70 | 3,001,900 | — | — |
| 2026-01-26 | $15.20 | $15.20 | 2,272,800 | — | — |
| 2026-01-23 | $14.75 | $14.75 | 1,674,600 | — | — |
| 2026-01-22 | $15.19 | $15.19 | 1,527,000 | — | — |
| 2026-01-21 | $15.11 | $15.11 | 1,619,300 | — | — |
| 2026-01-20 | $15.02 | $15.02 | 1,277,800 | — | — |
| 2026-01-16 | $15.96 | $15.96 | 1,464,700 | — | — |
| 2026-01-15 | $16.09 | $16.09 | 1,084,800 | — | — |
| 2026-01-14 | $16.06 | $16.06 | 1,087,500 | — | — |
| 2026-01-13 | $16.15 | $16.15 | 1,407,900 | — | — |
| 2026-01-12 | $15.60 | $15.60 | 1,621,600 | — | — |
| 2026-01-09 | $15.62 | $15.62 | 1,033,600 | — | — |
| 2026-01-08 | $15.85 | $15.85 | 1,375,100 | — | — |
| 2026-01-07 | $16.14 | $16.14 | 1,255,400 | — | — |
| 2026-01-06 | $16.41 | $16.41 | 1,350,500 | — | — |
| 2026-01-05 | $16.65 | $16.65 | 935,200 | — | — |
| 2026-01-02 | $16.54 | $16.54 | 1,173,100 | — | — |