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
- 1996-05-02 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 | — | — | — | $23.84 | 603 |
| 2026-09-03 | — | — | — | $24.96 | 2,272 |
| 2026-09-02 | — | — | — | $25.24 | 550 |
| 2026-09-01 | — | — | — | $25.04 | 2,434 |
| 2026-08-31 | — | — | — | $25.68 | 3,436 |
| 2026-08-28 | — | — | — | $25.44 | 3,588 |
| 2026-08-27 | $25.60 | $28.97 | 87,400 | $25.55 | 3,217 |
| 2026-08-26 | $25.62 | $28.99 | 71,400 | $26.20 | 3,147 |
| 2026-08-25 | $26.15 | $29.59 | 208,600 | $25.61 | 9,104 |
| 2026-08-24 | $25.51 | $28.87 | 209,200 | $25.52 | 6,485 |
| 2026-08-21 | $25.48 | $28.83 | 43,700 | $25.26 | 2,110 |
| 2026-08-20 | $25.10 | $28.40 | 56,900 | $24.99 | 3,837 |
| 2026-08-19 | $25.39 | $28.73 | 75,100 | $25.54 | 7,951 |
| 2026-08-18 | $25.29 | $28.62 | 86,900 | $25.29 | 3,077 |
| 2026-08-17 | $25.47 | $28.82 | 57,700 | $25.53 | 2,156 |
| 2026-08-14 | $25.70 | $29.08 | 91,300 | $25.58 | 4,136 |
| 2026-08-13 | $25.70 | $29.08 | 159,000 | $25.25 | 8,094 |
| 2026-08-12 | $25.16 | $28.47 | 166,600 | $25.41 | 8,132 |
| 2026-08-11 | $25.44 | $28.79 | 221,300 | $25.59 | 8,379 |
| 2026-08-10 | $25.46 | $28.81 | 188,900 | $25.68 | 5,154 |
| 2026-08-07 | $25.63 | $29.00 | 186,900 | $25.91 | 7,474 |
| 2026-08-06 | $25.47 | $28.82 | 78,200 | $25.95 | 3,531 |
| 2026-08-05 | $25.94 | $29.35 | 90,600 | $26.04 | 3,994 |
| 2026-08-04 | $26.02 | $29.44 | 83,900 | $25.73 | 2,608 |
| 2026-08-03 | $26.08 | $29.51 | 162,300 | $26.89 | 4,961 |
| 2026-07-31 | $26.33 | $29.79 | 150,800 | $26.39 | 2,939 |
| 2026-07-30 | $26.39 | $29.86 | 138,200 | $26.34 | 4,792 |
| 2026-07-29 | $26.51 | $30.00 | 109,200 | $26.45 | 4,807 |
| 2026-07-28 | $26.63 | $30.13 | 146,900 | $26.09 | 4,005 |
| 2026-07-27 | $25.92 | $29.33 | 174,900 | $25.16 | 6,293 |
| 2026-07-24 | $24.50 | $27.72 | 269,600 | $21.91 | 12,727 |
| 2026-07-23 | $23.81 | $26.94 | 188,400 | $23.98 | 6,997 |
| 2026-07-22 | $24.47 | $27.69 | 55,400 | $24.39 | 1,905 |
| 2026-07-21 | $24.41 | $27.62 | 61,300 | $24.45 | 2,232 |
| 2026-07-20 | $24.08 | $27.25 | 67,800 | $24.31 | 3,713 |
| 2026-07-17 | $24.23 | $27.42 | 68,600 | — | — |
| 2026-07-16 | $24.84 | $28.11 | 192,800 | — | — |
| 2026-07-15 | $22.92 | $25.94 | 50,000 | — | — |
| 2026-07-14 | $22.80 | $25.80 | 51,700 | — | — |
| 2026-07-13 | $22.64 | $25.62 | 69,900 | — | — |
| 2026-07-10 | $22.73 | $25.72 | 44,300 | — | — |
| 2026-07-09 | $22.08 | $24.98 | 33,500 | — | — |
| 2026-07-08 | $21.92 | $24.80 | 45,100 | — | — |
| 2026-07-07 | $22.76 | $25.75 | 60,900 | — | — |
| 2026-07-06 | $22.79 | $25.79 | 70,100 | — | — |
| 2026-07-02 | $23.44 | $26.52 | 34,800 | — | — |
| 2026-07-01 | $23.34 | $26.41 | 33,600 | — | — |
| 2026-06-30 | $23.28 | $26.34 | 51,200 | — | — |
| 2026-06-29 | $23.73 | $26.85 | 67,100 | — | — |
| 2026-06-26 | $23.90 | $27.04 | 232,000 | — | — |
| 2026-06-25 | $23.22 | $26.27 | 71,300 | — | — |
| 2026-06-24 | $22.80 | $25.80 | 55,500 | — | — |
| 2026-06-23 | $22.23 | $25.15 | 33,400 | — | — |
| 2026-06-22 | $22.01 | $24.91 | 38,300 | — | — |
| 2026-06-18 | $22.15 | $25.06 | 56,600 | — | — |
| 2026-06-17 | $21.59 | $24.43 | 119,800 | — | — |
| 2026-06-16 | $21.94 | $24.83 | 32,900 | — | — |
| 2026-06-15 | $22.19 | $25.11 | 29,900 | — | — |
| 2026-06-12 | $22.50 | $25.46 | 36,100 | — | — |
| 2026-06-11 | $22.35 | $25.29 | 25,500 | — | — |
| 2026-06-10 | $22.02 | $24.92 | 43,000 | — | — |
| 2026-06-09 | $21.89 | $24.77 | 42,600 | — | — |
| 2026-06-08 | $21.56 | $24.40 | 30,000 | — | — |
| 2026-06-05 | $21.66 | $24.51 | 23,700 | — | — |
| 2026-06-04 | $21.71 | $24.57 | 28,800 | — | — |
| 2026-06-03 | $21.57 | $24.41 | 89,700 | — | — |
| 2026-06-02 | $21.78 | $24.65 | 38,100 | — | — |
| 2026-06-01 | $21.83 | $24.70 | 54,500 | — | — |
| 2026-05-29 | $22.09 | $25.00 | 34,800 | — | — |
| 2026-05-28 | $22.88 | $25.61 | 43,700 | — | — |
| 2026-05-27 | $22.91 | $25.64 | 106,100 | — | — |
| 2026-05-26 | $22.27 | $24.92 | 39,900 | — | — |
| 2026-05-22 | $22.18 | $24.82 | 34,500 | — | — |
| 2026-05-21 | $22.16 | $24.80 | 54,300 | — | — |
| 2026-05-20 | $21.86 | $24.47 | 64,100 | — | — |
| 2026-05-19 | $21.29 | $23.83 | 51,000 | — | — |
| 2026-05-18 | $21.66 | $24.24 | 48,500 | — | — |
| 2026-05-15 | $21.32 | $23.86 | 36,900 | — | — |
| 2026-05-14 | $21.55 | $24.12 | 32,600 | — | — |
| 2026-05-13 | $21.51 | $24.07 | 50,200 | — | — |
| 2026-05-12 | $21.89 | $24.50 | 52,900 | — | — |
| 2026-05-11 | $22.52 | $25.20 | 58,000 | — | — |
| 2026-05-08 | $23.22 | $25.99 | 41,200 | — | — |
| 2026-05-07 | $23.28 | $26.05 | 61,500 | — | — |
| 2026-05-06 | $23.03 | $25.77 | 46,700 | — | — |
| 2026-05-05 | $22.94 | $25.67 | 54,300 | — | — |
| 2026-05-04 | $23.03 | $25.77 | 102,600 | — | — |
| 2026-05-01 | $24.06 | $26.93 | 160,500 | — | — |
| 2026-04-30 | $21.76 | $24.35 | 77,000 | — | — |
| 2026-04-29 | $21.50 | $24.06 | 38,200 | — | — |
| 2026-04-28 | $22.15 | $24.79 | 40,900 | — | — |
| 2026-04-27 | $21.94 | $24.56 | 42,400 | — | — |
| 2026-04-24 | $22.20 | $24.85 | 35,100 | — | — |
| 2026-04-23 | $22.60 | $25.29 | 25,000 | — | — |
| 2026-04-22 | $22.74 | $25.45 | 27,700 | — | — |
| 2026-04-21 | $22.55 | $25.24 | 42,600 | — | — |
| 2026-04-20 | $22.72 | $25.43 | 76,800 | — | — |
| 2026-04-17 | $22.54 | $25.23 | 67,000 | — | — |
| 2026-04-16 | $21.56 | $24.13 | 64,700 | — | — |
| 2026-04-15 | $21.70 | $24.29 | 39,000 | — | — |
| 2026-04-14 | $21.88 | $24.49 | 47,700 | — | — |
| 2026-04-13 | $21.65 | $24.23 | 61,900 | — | — |
| 2026-04-10 | $21.82 | $24.42 | 31,000 | — | — |
| 2026-04-09 | $22.17 | $24.81 | 59,600 | — | — |
| 2026-04-08 | $21.84 | $24.44 | 60,000 | — | — |
| 2026-04-07 | $21.07 | $23.58 | 72,400 | — | — |
| 2026-04-06 | $21.01 | $23.51 | 70,100 | — | — |
| 2026-04-02 | $20.17 | $22.57 | 65,300 | — | — |
| 2026-04-01 | $20.09 | $22.48 | 87,000 | — | — |
| 2026-03-31 | $19.92 | $22.29 | 67,400 | — | — |
| 2026-03-30 | $19.50 | $21.82 | 71,700 | — | — |
| 2026-03-27 | $19.67 | $22.01 | 59,100 | — | — |
| 2026-03-26 | $20.02 | $22.41 | 68,400 | — | — |
| 2026-03-25 | $20.38 | $22.81 | 47,100 | — | — |
| 2026-03-24 | $20.29 | $22.71 | 65,200 | — | — |
| 2026-03-23 | $19.98 | $22.36 | 68,400 | — | — |
| 2026-03-20 | $19.64 | $21.98 | 116,500 | — | — |
| 2026-03-19 | $19.95 | $22.33 | 70,500 | — | — |
| 2026-03-18 | $19.50 | $21.82 | 103,300 | — | — |
| 2026-03-17 | $19.88 | $22.25 | 65,100 | — | — |
| 2026-03-16 | $19.70 | $22.05 | 76,500 | — | — |
| 2026-03-13 | $19.71 | $22.06 | 77,500 | — | — |
| 2026-03-12 | $20.10 | $22.50 | 66,500 | — | — |
| 2026-03-11 | $20.42 | $22.85 | 61,000 | — | — |
| 2026-03-10 | $20.56 | $23.01 | 85,900 | — | — |
| 2026-03-09 | $20.60 | $23.06 | 100,400 | — | — |
| 2026-03-06 | $20.32 | $22.74 | 72,400 | — | — |
| 2026-03-05 | $20.73 | $23.20 | 72,700 | — | — |
| 2026-03-04 | $20.82 | $23.30 | 66,300 | — | — |
| 2026-03-03 | $20.68 | $23.14 | 256,400 | — | — |
| 2026-03-02 | $21.00 | $23.50 | 211,200 | — | — |
| 2026-02-27 | $21.86 | $24.47 | 171,000 | — | — |
| 2026-02-26 | $22.17 | $24.53 | 188,000 | — | — |
| 2026-02-25 | $22.38 | $24.77 | 272,900 | — | — |
| 2026-02-24 | $22.88 | $25.32 | 252,000 | — | — |
| 2026-02-23 | $22.52 | $24.92 | 358,800 | — | — |
| 2026-02-20 | $22.47 | $24.86 | 756,200 | — | — |
| 2026-02-19 | $18.16 | $20.10 | 199,900 | — | — |
| 2026-02-18 | $17.73 | $19.62 | 69,700 | — | — |
| 2026-02-17 | $17.52 | $19.39 | 98,700 | — | — |
| 2026-02-13 | $17.40 | $19.25 | 85,600 | — | — |
| 2026-02-12 | $17.60 | $19.48 | 184,100 | — | — |
| 2026-02-11 | $17.94 | $19.85 | 102,300 | — | — |
| 2026-02-10 | $18.37 | $20.33 | 68,900 | — | — |
| 2026-02-09 | $18.13 | $20.06 | 76,100 | — | — |
| 2026-02-06 | $18.10 | $20.03 | 102,300 | — | — |
| 2026-02-05 | $17.99 | $19.91 | 110,500 | — | — |
| 2026-02-04 | $18.01 | $19.93 | 98,400 | — | — |
| 2026-02-03 | $18.05 | $19.97 | 120,900 | — | — |
| 2026-02-02 | $18.65 | $20.64 | 77,300 | — | — |
| 2026-01-30 | $18.27 | $20.22 | 100,000 | — | — |
| 2026-01-29 | $18.80 | $20.80 | 98,200 | — | — |
| 2026-01-28 | $18.69 | $20.68 | 120,700 | — | — |
| 2026-01-27 | $18.97 | $20.99 | 134,700 | — | — |
| 2026-01-26 | $18.71 | $20.70 | 74,700 | — | — |
| 2026-01-23 | $19.00 | $21.02 | 82,500 | — | — |
| 2026-01-22 | $19.18 | $21.22 | 120,900 | — | — |
| 2026-01-21 | $19.17 | $21.21 | 134,100 | — | — |
| 2026-01-20 | $18.50 | $20.47 | 199,400 | — | — |
| 2026-01-16 | $19.38 | $21.45 | 161,900 | — | — |
| 2026-01-15 | $19.55 | $21.63 | 81,600 | — | — |
| 2026-01-14 | $19.29 | $21.35 | 116,800 | — | — |
| 2026-01-13 | $18.71 | $20.70 | 88,600 | — | — |
| 2026-01-12 | $18.22 | $20.16 | 76,000 | — | — |
| 2026-01-09 | $18.14 | $20.07 | 75,100 | — | — |
| 2026-01-08 | $18.53 | $20.50 | 79,800 | — | — |
| 2026-01-07 | $18.28 | $20.23 | 108,900 | — | — |
| 2026-01-06 | $17.43 | $19.29 | 50,600 | — | — |
| 2026-01-05 | $17.23 | $19.07 | 59,900 | — | — |
| 2026-01-02 | $17.22 | $19.06 | 100,100 | — | — |