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
- 1996-09-17 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 | — | — | — | $22.67 | 26,823 |
| 2026-09-03 | — | — | — | $22.78 | 29,099 |
| 2026-09-02 | — | — | — | $22.64 | 25,878 |
| 2026-09-01 | — | — | — | $22.90 | 28,724 |
| 2026-08-31 | — | — | — | $22.87 | 27,764 |
| 2026-08-28 | — | — | — | $23.22 | 32,721 |
| 2026-08-27 | $23.27 | $37.96 | 534,300 | $23.17 | 18,424 |
| 2026-08-26 | $23.40 | $38.17 | 877,400 | $23.61 | 48,885 |
| 2026-08-25 | $23.51 | $38.35 | 622,800 | $23.40 | 21,226 |
| 2026-08-24 | $23.53 | $38.38 | 510,800 | $23.45 | 14,992 |
| 2026-08-21 | $23.43 | $38.22 | 826,600 | $23.44 | 46,740 |
| 2026-08-20 | $23.43 | $38.22 | 787,100 | $23.70 | 32,789 |
| 2026-08-19 | $23.84 | $38.89 | 506,500 | $23.76 | 23,294 |
| 2026-08-18 | $23.56 | $38.43 | 585,800 | $23.70 | 17,533 |
| 2026-08-17 | $23.50 | $38.33 | 532,200 | $23.73 | 22,378 |
| 2026-08-14 | $23.77 | $38.77 | 595,000 | $23.82 | 34,495 |
| 2026-08-13 | $23.63 | $38.54 | 508,700 | $23.81 | 28,117 |
| 2026-08-12 | $23.72 | $38.69 | 696,400 | $23.79 | 28,205 |
| 2026-08-11 | $23.87 | $38.93 | 889,200 | $24.40 | 43,474 |
| 2026-08-10 | $24.35 | $39.72 | 731,900 | $24.38 | 38,744 |
| 2026-08-07 | $24.27 | $39.59 | 950,500 | $24.17 | 52,306 |
| 2026-08-06 | $24.10 | $39.31 | 882,100 | $24.46 | 42,386 |
| 2026-08-05 | $23.89 | $38.97 | 1,431,200 | $24.10 | 114,858 |
| 2026-08-04 | $24.01 | $39.16 | 1,672,600 | $24.10 | 78,278 |
| 2026-08-03 | $25.26 | $41.20 | 1,430,800 | $26.08 | 94,453 |
| 2026-07-31 | $25.66 | $41.85 | 513,500 | $25.42 | 13,991 |
| 2026-07-30 | $25.70 | $41.92 | 824,100 | $25.45 | 30,374 |
| 2026-07-29 | $24.86 | $40.55 | 499,400 | $24.95 | 34,665 |
| 2026-07-28 | $24.75 | $40.37 | 1,266,400 | $24.53 | 77,517 |
| 2026-07-27 | $24.87 | $40.57 | 453,300 | $24.84 | 24,857 |
| 2026-07-24 | $24.59 | $40.11 | 650,400 | $24.45 | 45,763 |
| 2026-07-23 | $24.44 | $39.86 | 368,300 | $24.13 | 26,183 |
| 2026-07-22 | $24.30 | $39.64 | 431,300 | $24.69 | 20,357 |
| 2026-07-21 | $24.68 | $40.26 | 618,700 | $24.59 | 40,026 |
| 2026-07-20 | $24.07 | $39.26 | 509,100 | $24.15 | 27,429 |
| 2026-07-17 | $24.11 | $39.33 | 552,400 | — | — |
| 2026-07-16 | $24.09 | $39.29 | 758,700 | — | — |
| 2026-07-15 | $24.06 | $39.24 | 537,900 | — | — |
| 2026-07-14 | $24.14 | $39.37 | 502,300 | — | — |
| 2026-07-13 | $24.45 | $39.88 | 501,000 | — | — |
| 2026-07-10 | $24.02 | $39.18 | 312,000 | — | — |
| 2026-07-09 | $23.91 | $39.00 | 388,700 | — | — |
| 2026-07-08 | $23.94 | $39.05 | 449,200 | — | — |
| 2026-07-07 | $24.20 | $39.47 | 474,500 | — | — |
| 2026-07-06 | $23.61 | $38.51 | 529,000 | — | — |
| 2026-07-02 | $23.53 | $38.38 | 1,242,800 | — | — |
| 2026-07-01 | $22.86 | $37.29 | 1,006,600 | — | — |
| 2026-06-30 | $22.61 | $36.88 | 694,000 | — | — |
| 2026-06-29 | $22.70 | $37.03 | 863,800 | — | — |
| 2026-06-26 | $23.24 | $37.91 | 398,300 | — | — |
| 2026-06-25 | $23.25 | $37.92 | 830,700 | — | — |
| 2026-06-24 | $23.85 | $38.90 | 550,100 | — | — |
| 2026-06-23 | $23.70 | $38.66 | 491,000 | — | — |
| 2026-06-22 | $23.39 | $38.15 | 488,500 | — | — |
| 2026-06-18 | $23.59 | $38.48 | 405,700 | — | — |
| 2026-06-17 | $23.57 | $38.44 | 619,700 | — | — |
| 2026-06-16 | $23.75 | $38.74 | 452,700 | — | — |
| 2026-06-15 | $23.45 | $38.25 | 730,400 | — | — |
| 2026-06-12 | $23.02 | $37.55 | 613,200 | — | — |
| 2026-06-11 | $22.37 | $36.49 | 603,800 | — | — |
| 2026-06-10 | $22.28 | $36.34 | 372,000 | — | — |
| 2026-06-09 | $22.35 | $36.46 | 559,900 | — | — |
| 2026-06-08 | $21.79 | $35.54 | 478,900 | — | — |
| 2026-06-05 | $22.03 | $35.93 | 554,200 | — | — |
| 2026-06-04 | $21.93 | $35.77 | 744,900 | — | — |
| 2026-06-03 | $20.90 | $34.09 | 980,600 | — | — |
| 2026-06-02 | $20.55 | $33.52 | 2,280,100 | — | — |
| 2026-06-01 | $21.04 | $34.32 | 785,200 | — | — |
| 2026-05-29 | $21.57 | $35.18 | 1,393,800 | — | — |
| 2026-05-28 | $21.63 | $35.28 | 1,460,100 | — | — |
| 2026-05-27 | $21.56 | $35.17 | 1,288,500 | — | — |
| 2026-05-26 | $21.58 | $35.20 | 677,500 | — | — |
| 2026-05-22 | $21.64 | $35.30 | 390,100 | — | — |
| 2026-05-21 | $22.50 | $35.28 | 692,000 | — | — |
| 2026-05-20 | $22.20 | $34.81 | 710,500 | — | — |
| 2026-05-19 | $22.10 | $34.65 | 539,600 | — | — |
| 2026-05-18 | $22.22 | $34.84 | 736,700 | — | — |
| 2026-05-15 | $21.60 | $33.87 | 674,500 | — | — |
| 2026-05-14 | $21.47 | $33.66 | 1,296,900 | — | — |
| 2026-05-13 | $21.39 | $33.54 | 1,378,600 | — | — |
| 2026-05-12 | $22.24 | $34.87 | 829,000 | — | — |
| 2026-05-11 | $21.76 | $34.12 | 859,200 | — | — |
| 2026-05-08 | $22.03 | $34.54 | 1,127,700 | — | — |
| 2026-05-07 | $21.65 | $33.94 | 1,069,400 | — | — |
| 2026-05-06 | $21.01 | $32.94 | 1,305,000 | — | — |
| 2026-05-05 | $20.19 | $31.66 | 2,654,100 | — | — |
| 2026-05-04 | $22.65 | $35.51 | 717,200 | — | — |
| 2026-05-01 | $22.49 | $35.26 | 486,000 | — | — |
| 2026-04-30 | $22.57 | $35.39 | 400,600 | — | — |
| 2026-04-29 | $22.16 | $34.74 | 423,600 | — | — |
| 2026-04-28 | $22.51 | $35.29 | 398,200 | — | — |
| 2026-04-27 | $22.62 | $35.47 | 466,400 | — | — |
| 2026-04-24 | $22.77 | $35.70 | 341,500 | — | — |
| 2026-04-23 | $22.74 | $35.65 | 403,300 | — | — |
| 2026-04-22 | $22.86 | $35.84 | 612,500 | — | — |
| 2026-04-21 | $22.95 | $35.98 | 413,800 | — | — |
| 2026-04-20 | $23.18 | $36.34 | 692,100 | — | — |
| 2026-04-17 | $23.41 | $36.70 | 718,500 | — | — |
| 2026-04-16 | $22.77 | $35.70 | 1,091,000 | — | — |
| 2026-04-15 | $22.84 | $35.81 | 501,500 | — | — |
| 2026-04-14 | $23.21 | $36.39 | 1,034,400 | — | — |
| 2026-04-13 | $23.72 | $37.19 | 399,200 | — | — |
| 2026-04-10 | $23.63 | $37.05 | 268,000 | — | — |
| 2026-04-09 | $23.61 | $37.02 | 487,500 | — | — |
| 2026-04-08 | $23.43 | $36.74 | 489,900 | — | — |
| 2026-04-07 | $22.75 | $35.67 | 411,500 | — | — |
| 2026-04-06 | $22.48 | $35.25 | 265,400 | — | — |
| 2026-04-02 | $22.41 | $35.14 | 329,800 | — | — |
| 2026-04-01 | $22.35 | $35.04 | 495,100 | — | — |
| 2026-03-31 | $22.56 | $35.37 | 418,100 | — | — |
| 2026-03-30 | $22.21 | $34.82 | 329,300 | — | — |
| 2026-03-27 | $22.06 | $34.59 | 284,400 | — | — |
| 2026-03-26 | $22.39 | $35.10 | 424,500 | — | — |
| 2026-03-25 | $22.26 | $34.90 | 361,100 | — | — |
| 2026-03-24 | $22.03 | $34.54 | 779,200 | — | — |
| 2026-03-23 | $21.90 | $34.34 | 555,200 | — | — |
| 2026-03-20 | $21.64 | $33.93 | 464,900 | — | — |
| 2026-03-19 | $22.11 | $34.67 | 808,800 | — | — |
| 2026-03-18 | $22.41 | $35.14 | 782,900 | — | — |
| 2026-03-17 | $23.16 | $36.31 | 433,800 | — | — |
| 2026-03-16 | $23.01 | $36.08 | 396,600 | — | — |
| 2026-03-13 | $22.79 | $35.73 | 409,100 | — | — |
| 2026-03-12 | $22.75 | $35.67 | 421,100 | — | — |
| 2026-03-11 | $22.75 | $35.67 | 369,700 | — | — |
| 2026-03-10 | $22.96 | $36.00 | 598,600 | — | — |
| 2026-03-09 | $23.41 | $36.70 | 907,400 | — | — |
| 2026-03-06 | $22.95 | $35.98 | 479,300 | — | — |
| 2026-03-05 | $23.05 | $36.14 | 564,800 | — | — |
| 2026-03-04 | $23.03 | $36.11 | 709,700 | — | — |
| 2026-03-03 | $23.37 | $36.64 | 1,138,500 | — | — |
| 2026-03-02 | $23.47 | $36.80 | 455,100 | — | — |
| 2026-02-27 | $23.46 | $36.78 | 469,100 | — | — |
| 2026-02-26 | $23.41 | $36.70 | 704,800 | — | — |
| 2026-02-25 | $22.65 | $35.51 | 700,500 | — | — |
| 2026-02-24 | $22.66 | $35.53 | 1,545,900 | — | — |
| 2026-02-23 | $24.59 | $38.55 | 586,500 | — | — |
| 2026-02-20 | $24.38 | $38.23 | 373,800 | — | — |
| 2026-02-19 | $24.11 | $37.80 | 294,700 | — | — |
| 2026-02-18 | $24.01 | $37.64 | 641,700 | — | — |
| 2026-02-17 | $24.59 | $38.55 | 494,200 | — | — |
| 2026-02-13 | $24.44 | $38.32 | 570,500 | — | — |
| 2026-02-12 | $24.46 | $38.35 | 856,200 | — | — |
| 2026-02-11 | $24.05 | $37.71 | 676,500 | — | — |
| 2026-02-10 | $24.02 | $37.66 | 816,200 | — | — |
| 2026-02-09 | $23.89 | $37.46 | 687,000 | — | — |
| 2026-02-06 | $24.08 | $37.75 | 748,400 | — | — |
| 2026-02-05 | $24.35 | $38.18 | 840,200 | — | — |
| 2026-02-04 | $23.81 | $37.33 | 661,500 | — | — |
| 2026-02-03 | $22.98 | $36.03 | 827,200 | — | — |
| 2026-02-02 | $22.60 | $35.43 | 430,700 | — | — |
| 2026-01-30 | $22.70 | $35.59 | 470,500 | — | — |
| 2026-01-29 | $22.52 | $35.31 | 395,000 | — | — |
| 2026-01-28 | $22.19 | $34.79 | 422,000 | — | — |
| 2026-01-27 | $22.42 | $35.15 | 456,500 | — | — |
| 2026-01-26 | $22.19 | $34.79 | 333,500 | — | — |
| 2026-01-23 | $22.02 | $34.52 | 965,400 | — | — |
| 2026-01-22 | $22.33 | $35.01 | 1,491,900 | — | — |
| 2026-01-21 | $21.68 | $33.99 | 659,300 | — | — |
| 2026-01-20 | $21.11 | $33.10 | 719,400 | — | — |
| 2026-01-16 | $21.95 | $34.42 | 1,845,100 | — | — |
| 2026-01-15 | $21.63 | $33.91 | 1,326,300 | — | — |
| 2026-01-14 | $21.39 | $33.54 | 1,371,800 | — | — |
| 2026-01-13 | $22.88 | $35.87 | 492,000 | — | — |
| 2026-01-12 | $23.84 | $37.38 | 247,100 | — | — |
| 2026-01-09 | $23.06 | $36.16 | 363,000 | — | — |
| 2026-01-08 | $22.75 | $35.67 | 489,900 | — | — |
| 2026-01-07 | $22.85 | $35.83 | 500,800 | — | — |
| 2026-01-06 | $23.67 | $37.11 | 734,100 | — | — |
| 2026-01-05 | $23.78 | $37.28 | 354,600 | — | — |
| 2026-01-02 | $23.51 | $36.86 | 244,800 | — | — |