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
- 1992-06-10 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 | — | — | — | $21.20 | 57,575 |
| 2026-09-03 | — | — | — | $21.23 | 70,049 |
| 2026-09-02 | — | — | — | $20.64 | 41,632 |
| 2026-09-01 | — | — | — | $20.66 | 52,267 |
| 2026-08-31 | — | — | — | $20.79 | 30,090 |
| 2026-08-28 | — | — | — | $20.86 | 26,127 |
| 2026-08-27 | $20.80 | $75.12 | 462,100 | $20.58 | 22,281 |
| 2026-08-26 | $20.82 | $75.19 | 501,400 | $20.77 | 33,835 |
| 2026-08-25 | $20.73 | $74.87 | 482,800 | $20.90 | 26,414 |
| 2026-08-24 | $20.96 | $75.70 | 414,700 | $21.20 | 17,687 |
| 2026-08-21 | $21.09 | $76.17 | 640,000 | $21.40 | 26,177 |
| 2026-08-20 | $21.25 | $76.74 | 864,300 | $20.95 | 44,375 |
| 2026-08-19 | $21.06 | $76.06 | 865,800 | $21.39 | 52,177 |
| 2026-08-18 | $21.32 | $77.00 | 397,100 | $21.58 | 19,578 |
| 2026-08-17 | $21.51 | $77.68 | 439,800 | $21.54 | 21,796 |
| 2026-08-14 | $21.62 | $78.08 | 455,000 | $21.53 | 26,720 |
| 2026-08-13 | $21.63 | $78.12 | 564,300 | $21.78 | 38,583 |
| 2026-08-12 | $21.62 | $78.08 | 561,600 | $21.59 | 49,410 |
| 2026-08-11 | $21.54 | $77.79 | 826,100 | $21.53 | 48,245 |
| 2026-08-10 | $21.43 | $77.39 | 1,213,200 | $21.38 | 84,552 |
| 2026-08-07 | $21.51 | $77.68 | 1,009,700 | $21.37 | 57,172 |
| 2026-08-06 | $21.45 | $76.96 | 673,100 | $21.96 | 37,159 |
| 2026-08-05 | $21.68 | $77.79 | 664,000 | $21.84 | 42,895 |
| 2026-08-04 | $21.95 | $78.76 | 1,061,400 | $21.63 | 47,563 |
| 2026-08-03 | $21.74 | $78.00 | 1,250,000 | $21.52 | 58,589 |
| 2026-07-31 | $21.53 | $77.25 | 1,065,000 | $21.56 | 56,416 |
| 2026-07-30 | $21.59 | $77.46 | 1,240,500 | $21.80 | 59,128 |
| 2026-07-29 | $21.79 | $78.18 | 1,559,700 | $21.81 | 100,621 |
| 2026-07-28 | $21.37 | $76.67 | 865,200 | $20.92 | 57,562 |
| 2026-07-27 | $20.87 | $74.88 | 864,500 | $20.99 | 68,278 |
| 2026-07-24 | $20.87 | $74.88 | 1,288,300 | $20.82 | 79,190 |
| 2026-07-23 | $20.76 | $74.49 | 901,800 | $20.52 | 33,252 |
| 2026-07-22 | $20.83 | $74.74 | 686,800 | $20.90 | 25,762 |
| 2026-07-21 | $20.97 | $75.24 | 805,200 | $20.95 | 40,777 |
| 2026-07-20 | $20.90 | $74.99 | 649,900 | $21.11 | 44,316 |
| 2026-07-17 | $21.12 | $75.78 | 1,091,100 | — | — |
| 2026-07-16 | $21.34 | $76.57 | 884,900 | — | — |
| 2026-07-15 | $20.64 | $74.06 | 650,700 | — | — |
| 2026-07-14 | $20.42 | $73.27 | 549,400 | — | — |
| 2026-07-13 | $20.42 | $73.27 | 616,700 | — | — |
| 2026-07-10 | $20.29 | $72.80 | 453,600 | — | — |
| 2026-07-09 | $20.29 | $72.80 | 586,000 | — | — |
| 2026-07-08 | $19.98 | $71.69 | 769,100 | — | — |
| 2026-07-07 | $20.27 | $72.73 | 579,900 | — | — |
| 2026-07-06 | $20.49 | $73.52 | 433,200 | — | — |
| 2026-07-02 | $20.47 | $73.45 | 442,300 | — | — |
| 2026-07-01 | $20.76 | $74.49 | 762,900 | — | — |
| 2026-06-30 | $20.33 | $72.94 | 606,800 | — | — |
| 2026-06-29 | $20.29 | $72.80 | 789,700 | — | — |
| 2026-06-26 | $20.53 | $73.66 | 2,055,000 | — | — |
| 2026-06-25 | $20.45 | $73.37 | 571,800 | — | — |
| 2026-06-24 | $20.19 | $72.44 | 833,100 | — | — |
| 2026-06-23 | $20.00 | $71.76 | 618,900 | — | — |
| 2026-06-22 | $19.70 | $70.68 | 568,600 | — | — |
| 2026-06-18 | $19.53 | $70.07 | 1,320,400 | — | — |
| 2026-06-17 | $19.39 | $69.57 | 808,500 | — | — |
| 2026-06-16 | $19.65 | $70.50 | 786,100 | — | — |
| 2026-06-15 | $19.63 | $70.43 | 558,200 | — | — |
| 2026-06-12 | $19.91 | $71.44 | 639,400 | — | — |
| 2026-06-11 | $19.60 | $70.32 | 887,300 | — | — |
| 2026-06-10 | $19.53 | $70.07 | 729,600 | — | — |
| 2026-06-09 | $19.35 | $69.43 | 769,200 | — | — |
| 2026-06-08 | $19.18 | $68.82 | 546,000 | — | — |
| 2026-06-05 | $19.11 | $68.57 | 644,100 | — | — |
| 2026-06-04 | $18.95 | $67.99 | 1,128,300 | — | — |
| 2026-06-03 | $18.63 | $66.84 | 780,200 | — | — |
| 2026-06-02 | $19.00 | $68.17 | 563,800 | — | — |
| 2026-06-01 | $18.65 | $66.92 | 728,500 | — | — |
| 2026-05-29 | $18.94 | $67.96 | 808,300 | — | — |
| 2026-05-28 | $18.90 | $67.81 | 684,400 | — | — |
| 2026-05-27 | $18.77 | $67.35 | 542,200 | — | — |
| 2026-05-26 | $18.88 | $67.74 | 621,600 | — | — |
| 2026-05-22 | $18.60 | $66.74 | 592,900 | — | — |
| 2026-05-21 | $18.74 | $67.24 | 573,200 | — | — |
| 2026-05-20 | $18.70 | $67.09 | 737,100 | — | — |
| 2026-05-19 | $18.34 | $65.80 | 546,300 | — | — |
| 2026-05-18 | $18.34 | $65.80 | 968,200 | — | — |
| 2026-05-15 | $18.06 | $64.80 | 573,500 | — | — |
| 2026-05-14 | $18.25 | $65.48 | 477,300 | — | — |
| 2026-05-13 | $18.06 | $64.80 | 706,100 | — | — |
| 2026-05-12 | $18.29 | $65.62 | 658,800 | — | — |
| 2026-05-11 | $18.33 | $65.77 | 704,900 | — | — |
| 2026-05-08 | $18.56 | $66.59 | 519,200 | — | — |
| 2026-05-07 | $18.60 | $66.23 | 481,600 | — | — |
| 2026-05-06 | $18.59 | $66.20 | 799,000 | — | — |
| 2026-05-05 | $18.60 | $66.23 | 568,900 | — | — |
| 2026-05-04 | $18.45 | $65.70 | 762,300 | — | — |
| 2026-05-01 | $18.46 | $65.73 | 523,600 | — | — |
| 2026-04-30 | $18.41 | $65.56 | 869,700 | — | — |
| 2026-04-29 | $18.37 | $65.41 | 720,000 | — | — |
| 2026-04-28 | $18.88 | $67.23 | 1,199,900 | — | — |
| 2026-04-27 | $18.64 | $66.38 | 801,600 | — | — |
| 2026-04-24 | $18.62 | $66.30 | 677,000 | — | — |
| 2026-04-23 | $18.84 | $67.09 | 582,200 | — | — |
| 2026-04-22 | $18.50 | $65.88 | 654,100 | — | — |
| 2026-04-21 | $18.56 | $66.09 | 563,600 | — | — |
| 2026-04-20 | $18.79 | $66.91 | 567,200 | — | — |
| 2026-04-17 | $18.81 | $66.98 | 787,900 | — | — |
| 2026-04-16 | $18.60 | $66.23 | 587,400 | — | — |
| 2026-04-15 | $18.68 | $66.52 | 858,400 | — | — |
| 2026-04-14 | $18.80 | $66.95 | 866,600 | — | — |
| 2026-04-13 | $18.83 | $67.05 | 703,200 | — | — |
| 2026-04-10 | $18.73 | $66.70 | 552,300 | — | — |
| 2026-04-09 | $18.91 | $67.34 | 1,076,100 | — | — |
| 2026-04-08 | $18.58 | $66.16 | 925,500 | — | — |
| 2026-04-07 | $18.16 | $64.67 | 1,038,800 | — | — |
| 2026-04-06 | $18.14 | $64.60 | 522,100 | — | — |
| 2026-04-02 | $17.88 | $63.67 | 685,800 | — | — |
| 2026-04-01 | $17.77 | $63.28 | 592,900 | — | — |
| 2026-03-31 | $17.58 | $62.60 | 950,200 | — | — |
| 2026-03-30 | $17.33 | $61.71 | 750,000 | — | — |
| 2026-03-27 | $17.26 | $61.46 | 706,700 | — | — |
| 2026-03-26 | $17.45 | $62.14 | 661,100 | — | — |
| 2026-03-25 | $17.29 | $61.57 | 704,200 | — | — |
| 2026-03-24 | $17.20 | $61.25 | 739,300 | — | — |
| 2026-03-23 | $17.11 | $60.93 | 1,074,300 | — | — |
| 2026-03-20 | $16.84 | $59.97 | 6,740,800 | — | — |
| 2026-03-19 | $16.82 | $59.89 | 1,036,500 | — | — |
| 2026-03-18 | $16.65 | $59.29 | 1,093,200 | — | — |
| 2026-03-17 | $16.77 | $59.72 | 728,800 | — | — |
| 2026-03-16 | $16.78 | $59.75 | 872,300 | — | — |
| 2026-03-13 | $16.83 | $59.93 | 751,400 | — | — |
| 2026-03-12 | $16.80 | $59.82 | 1,020,500 | — | — |
| 2026-03-11 | $16.73 | $59.57 | 892,300 | — | — |
| 2026-03-10 | $16.98 | $60.46 | 1,331,900 | — | — |
| 2026-03-09 | $16.98 | $60.46 | 1,537,600 | — | — |
| 2026-03-06 | $17.22 | $61.32 | 911,500 | — | — |
| 2026-03-05 | $17.62 | $62.74 | 843,500 | — | — |
| 2026-03-04 | $17.85 | $63.56 | 687,000 | — | — |
| 2026-03-03 | $17.82 | $63.46 | 1,039,400 | — | — |
| 2026-03-02 | $17.82 | $63.46 | 1,011,000 | — | — |
| 2026-02-27 | $17.53 | $62.42 | 1,082,500 | — | — |
| 2026-02-26 | $18.10 | $64.45 | 898,500 | — | — |
| 2026-02-25 | $18.17 | $64.70 | 545,300 | — | — |
| 2026-02-24 | $17.77 | $63.28 | 780,300 | — | — |
| 2026-02-23 | $17.71 | $63.06 | 1,143,400 | — | — |
| 2026-02-20 | $18.42 | $65.59 | 766,800 | — | — |
| 2026-02-19 | $18.27 | $65.06 | 676,800 | — | — |
| 2026-02-18 | $18.26 | $65.02 | 855,900 | — | — |
| 2026-02-17 | $18.38 | $65.45 | 790,600 | — | — |
| 2026-02-13 | $18.37 | $65.41 | 522,000 | — | — |
| 2026-02-12 | $18.25 | $64.99 | 762,300 | — | — |
| 2026-02-11 | $18.34 | $65.31 | 692,900 | — | — |
| 2026-02-10 | $18.38 | $65.45 | 790,700 | — | — |
| 2026-02-09 | $18.64 | $66.38 | 560,900 | — | — |
| 2026-02-06 | $18.83 | $67.05 | 960,500 | — | — |
| 2026-02-05 | $18.88 | $66.75 | 977,400 | — | — |
| 2026-02-04 | $18.89 | $66.79 | 958,000 | — | — |
| 2026-02-03 | $18.59 | $65.72 | 1,352,400 | — | — |
| 2026-02-02 | $18.27 | $64.59 | 902,200 | — | — |
| 2026-01-30 | $18.03 | $63.74 | 1,211,500 | — | — |
| 2026-01-29 | $17.80 | $62.93 | 1,252,900 | — | — |
| 2026-01-28 | $17.60 | $62.22 | 914,600 | — | — |
| 2026-01-27 | $17.70 | $62.58 | 684,600 | — | — |
| 2026-01-26 | $17.53 | $61.98 | 516,300 | — | — |
| 2026-01-23 | $17.47 | $61.76 | 781,000 | — | — |
| 2026-01-22 | $18.08 | $63.92 | 669,800 | — | — |
| 2026-01-21 | $18.11 | $64.03 | 761,300 | — | — |
| 2026-01-20 | $17.29 | $61.13 | 502,400 | — | — |
| 2026-01-16 | $17.47 | $61.76 | 565,400 | — | — |
| 2026-01-15 | $17.60 | $62.22 | 484,400 | — | — |
| 2026-01-14 | $17.31 | $61.20 | 434,900 | — | — |
| 2026-01-13 | $17.02 | $60.17 | 440,000 | — | — |
| 2026-01-12 | $17.20 | $60.81 | 442,100 | — | — |
| 2026-01-09 | $17.26 | $61.02 | 611,500 | — | — |
| 2026-01-08 | $17.52 | $61.94 | 562,300 | — | — |
| 2026-01-07 | $17.11 | $60.49 | 483,500 | — | — |
| 2026-01-06 | $17.10 | $60.46 | 576,900 | — | — |
| 2026-01-05 | $17.08 | $60.39 | 760,400 | — | — |
| 2026-01-02 | $16.77 | $59.29 | 596,600 | — | — |