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
- 1992-05-19 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 | — | — | — | $19.25 | 164,111 |
| 2026-09-03 | — | — | — | $19.44 | 203,412 |
| 2026-09-02 | — | — | — | $18.27 | 306,721 |
| 2026-09-01 | — | — | — | $17.45 | 265,883 |
| 2026-08-31 | — | — | — | $17.32 | 322,882 |
| 2026-08-28 | — | — | — | $17.90 | 258,780 |
| 2026-08-27 | $18.15 | $35.51 | 5,026,100 | $17.58 | 210,366 |
| 2026-08-26 | $17.94 | $35.10 | 12,985,700 | $16.49 | 863,578 |
| 2026-08-25 | $17.68 | $34.59 | 8,521,000 | $17.98 | 491,608 |
| 2026-08-24 | $18.30 | $35.80 | 4,593,700 | $17.82 | 226,495 |
| 2026-08-21 | $17.60 | $34.43 | 3,367,100 | $17.46 | 166,341 |
| 2026-08-20 | $17.33 | $33.91 | 6,043,300 | $18.38 | 402,363 |
| 2026-08-19 | $18.84 | $36.86 | 3,120,800 | $18.84 | 202,916 |
| 2026-08-18 | $18.70 | $36.59 | 3,215,100 | $19.17 | 185,807 |
| 2026-08-17 | $19.28 | $37.72 | 3,035,200 | $19.08 | 188,305 |
| 2026-08-14 | $19.21 | $37.59 | 3,557,900 | $19.47 | 231,371 |
| 2026-08-13 | $19.62 | $38.39 | 3,413,200 | $19.28 | 263,670 |
| 2026-08-12 | $19.27 | $37.70 | 3,731,400 | $18.51 | 274,239 |
| 2026-08-11 | $18.49 | $36.18 | 2,348,400 | $18.94 | 151,321 |
| 2026-08-10 | $19.03 | $37.23 | 2,521,600 | $19.45 | 219,441 |
| 2026-08-07 | $19.30 | $37.76 | 3,466,600 | $18.47 | 310,864 |
| 2026-08-06 | $18.45 | $36.10 | 4,013,200 | $19.38 | 278,963 |
| 2026-08-05 | $19.66 | $38.47 | 2,804,000 | $19.96 | 226,807 |
| 2026-08-04 | $20.10 | $39.33 | 2,909,700 | $19.90 | 208,177 |
| 2026-08-03 | $20.10 | $39.33 | 3,318,800 | $19.66 | 247,660 |
| 2026-07-31 | $19.14 | $37.45 | 3,531,500 | $19.58 | 333,301 |
| 2026-07-30 | $19.50 | $38.15 | 4,919,200 | $18.92 | 427,141 |
| 2026-07-29 | $19.06 | $37.29 | 2,656,100 | $18.66 | 245,027 |
| 2026-07-28 | $19.09 | $37.35 | 4,444,400 | $18.59 | 376,915 |
| 2026-07-27 | $18.49 | $36.18 | 2,927,900 | $18.00 | 278,443 |
| 2026-07-24 | $17.94 | $35.10 | 2,206,200 | $18.23 | 135,241 |
| 2026-07-23 | $18.20 | $35.61 | 3,329,600 | $18.86 | 204,718 |
| 2026-07-22 | $19.08 | $37.33 | 3,337,300 | $18.31 | 159,149 |
| 2026-07-21 | $18.13 | $35.47 | 3,041,800 | $17.99 | 174,848 |
| 2026-07-20 | $17.57 | $34.38 | 2,338,400 | $17.51 | 197,642 |
| 2026-07-17 | $17.30 | $33.85 | 2,626,500 | — | — |
| 2026-07-16 | $17.49 | $34.22 | 3,529,700 | — | — |
| 2026-07-15 | $17.10 | $33.46 | 3,396,500 | — | — |
| 2026-07-14 | $16.43 | $32.15 | 2,659,800 | — | — |
| 2026-07-13 | $16.55 | $32.38 | 2,924,500 | — | — |
| 2026-07-10 | $16.80 | $32.87 | 2,757,100 | — | — |
| 2026-07-09 | $16.31 | $31.91 | 3,100,600 | — | — |
| 2026-07-08 | $15.89 | $31.09 | 4,404,900 | — | — |
| 2026-07-07 | $16.76 | $32.79 | 4,271,300 | — | — |
| 2026-07-06 | $16.90 | $33.07 | 5,931,300 | — | — |
| 2026-07-02 | $18.19 | $35.59 | 3,210,600 | — | — |
| 2026-07-01 | $18.77 | $36.72 | 4,605,900 | — | — |
| 2026-06-30 | $17.72 | $34.67 | 4,691,600 | — | — |
| 2026-06-29 | $18.45 | $36.10 | 4,303,400 | — | — |
| 2026-06-26 | $19.26 | $37.68 | 9,251,800 | — | — |
| 2026-06-25 | $19.09 | $37.35 | 5,604,700 | — | — |
| 2026-06-24 | $18.91 | $37.00 | 5,732,600 | — | — |
| 2026-06-23 | $17.53 | $34.30 | 3,554,400 | — | — |
| 2026-06-22 | $17.60 | $34.43 | 5,781,100 | — | — |
| 2026-06-18 | $17.25 | $33.75 | 6,558,700 | — | — |
| 2026-06-17 | $16.59 | $32.46 | 4,807,200 | — | — |
| 2026-06-16 | $16.52 | $32.32 | 4,286,200 | — | — |
| 2026-06-15 | $17.20 | $33.65 | 6,765,800 | — | — |
| 2026-06-12 | $18.06 | $35.33 | 4,893,500 | — | — |
| 2026-06-11 | $17.32 | $33.89 | 6,834,200 | — | — |
| 2026-06-10 | $15.87 | $31.05 | 5,368,700 | — | — |
| 2026-06-09 | $16.05 | $31.16 | 5,744,100 | — | — |
| 2026-06-08 | $16.22 | $31.49 | 5,896,200 | — | — |
| 2026-06-05 | $15.46 | $30.01 | 4,484,400 | — | — |
| 2026-06-04 | $15.96 | $30.98 | 3,824,300 | — | — |
| 2026-06-03 | $15.52 | $30.13 | 5,810,400 | — | — |
| 2026-06-02 | $15.85 | $30.77 | 6,662,300 | — | — |
| 2026-06-01 | $14.90 | $28.93 | 8,074,400 | — | — |
| 2026-05-29 | $14.36 | $27.88 | 10,071,900 | — | — |
| 2026-05-28 | $15.59 | $30.26 | 16,818,400 | — | — |
| 2026-05-27 | $12.93 | $25.10 | 6,170,700 | — | — |
| 2026-05-26 | $13.29 | $25.80 | 5,289,500 | — | — |
| 2026-05-22 | $13.06 | $25.35 | 5,186,900 | — | — |
| 2026-05-21 | $12.70 | $24.65 | 6,511,300 | — | — |
| 2026-05-20 | $12.21 | $23.70 | 5,729,600 | — | — |
| 2026-05-19 | $11.74 | $22.79 | 4,075,100 | — | — |
| 2026-05-18 | $11.72 | $22.75 | 4,497,400 | — | — |
| 2026-05-15 | $11.77 | $22.85 | 3,789,700 | — | — |
| 2026-05-14 | $11.93 | $23.16 | 4,754,200 | — | — |
| 2026-05-13 | $12.08 | $23.45 | 4,933,500 | — | — |
| 2026-05-12 | $12.73 | $24.71 | 4,857,200 | — | — |
| 2026-05-11 | $13.09 | $25.41 | 7,347,500 | — | — |
| 2026-05-08 | $14.50 | $28.15 | 3,829,700 | — | — |
| 2026-05-07 | $14.35 | $27.86 | 3,936,500 | — | — |
| 2026-05-06 | $14.41 | $27.97 | 3,109,600 | — | — |
| 2026-05-05 | $14.25 | $27.66 | 3,243,700 | — | — |
| 2026-05-04 | $14.19 | $27.55 | 4,073,500 | — | — |
| 2026-05-01 | $14.66 | $28.46 | 3,415,200 | — | — |
| 2026-04-30 | $14.17 | $27.51 | 4,518,500 | — | — |
| 2026-04-29 | $13.98 | $27.14 | 3,710,500 | — | — |
| 2026-04-28 | $14.81 | $28.75 | 3,772,400 | — | — |
| 2026-04-27 | $15.26 | $29.62 | 3,883,800 | — | — |
| 2026-04-24 | $14.69 | $28.52 | 4,182,100 | — | — |
| 2026-04-23 | $15.06 | $29.24 | 5,033,700 | — | — |
| 2026-04-22 | $15.48 | $30.05 | 4,400,100 | — | — |
| 2026-04-21 | $15.87 | $30.81 | 6,687,200 | — | — |
| 2026-04-20 | $14.61 | $28.36 | 4,604,700 | — | — |
| 2026-04-17 | $14.52 | $28.19 | 5,103,800 | — | — |
| 2026-04-16 | $14.33 | $27.82 | 3,826,400 | — | — |
| 2026-04-15 | $14.30 | $27.76 | 5,412,700 | — | — |
| 2026-04-14 | $13.62 | $26.44 | 5,374,800 | — | — |
| 2026-04-13 | $13.46 | $26.13 | 5,392,400 | — | — |
| 2026-04-10 | $13.28 | $25.78 | 3,779,700 | — | — |
| 2026-04-09 | $13.70 | $26.60 | 2,992,700 | — | — |
| 2026-04-08 | $13.51 | $26.23 | 4,310,400 | — | — |
| 2026-04-07 | $12.90 | $25.04 | 2,821,400 | — | — |
| 2026-04-06 | $13.33 | $25.88 | 3,109,200 | — | — |
| 2026-04-02 | $12.82 | $24.89 | 2,808,600 | — | — |
| 2026-04-01 | $12.88 | $25.00 | 3,204,100 | — | — |
| 2026-03-31 | $12.90 | $25.04 | 3,262,100 | — | — |
| 2026-03-30 | $12.20 | $23.68 | 3,537,600 | — | — |
| 2026-03-27 | $12.46 | $24.19 | 4,802,800 | — | — |
| 2026-03-26 | $12.92 | $25.08 | 3,796,700 | — | — |
| 2026-03-25 | $12.70 | $24.65 | 3,498,500 | — | — |
| 2026-03-24 | $12.35 | $23.98 | 5,862,700 | — | — |
| 2026-03-23 | $13.15 | $25.53 | 5,775,400 | — | — |
| 2026-03-20 | $12.43 | $24.13 | 10,065,900 | — | — |
| 2026-03-19 | $12.85 | $24.95 | 5,784,600 | — | — |
| 2026-03-18 | $12.03 | $23.35 | 8,282,000 | — | — |
| 2026-03-17 | $12.69 | $24.39 | 7,171,200 | — | — |
| 2026-03-16 | $13.04 | $25.07 | 4,396,300 | — | — |
| 2026-03-13 | $13.18 | $25.33 | 4,481,800 | — | — |
| 2026-03-12 | $13.27 | $25.51 | 8,414,600 | — | — |
| 2026-03-11 | $13.79 | $26.51 | 7,961,700 | — | — |
| 2026-03-10 | $14.58 | $28.03 | 19,805,000 | — | — |
| 2026-03-09 | $14.80 | $28.45 | 10,800,300 | — | — |
| 2026-03-06 | $15.12 | $29.06 | 5,240,500 | — | — |
| 2026-03-05 | $15.67 | $30.12 | 5,287,600 | — | — |
| 2026-03-04 | $15.29 | $29.39 | 4,185,500 | — | — |
| 2026-03-03 | $15.38 | $29.56 | 5,677,600 | — | — |
| 2026-03-02 | $15.48 | $29.76 | 5,284,200 | — | — |
| 2026-02-27 | $16.37 | $31.47 | 4,710,600 | — | — |
| 2026-02-26 | $17.45 | $33.54 | 3,362,600 | — | — |
| 2026-02-25 | $17.16 | $32.98 | 2,537,400 | — | — |
| 2026-02-24 | $17.71 | $34.04 | 2,310,300 | — | — |
| 2026-02-23 | $18.14 | $34.87 | 3,225,100 | — | — |
| 2026-02-20 | $18.78 | $36.10 | 5,556,600 | — | — |
| 2026-02-19 | $19.26 | $37.02 | 3,464,600 | — | — |
| 2026-02-18 | $19.32 | $37.14 | 2,448,300 | — | — |
| 2026-02-17 | $19.56 | $37.60 | 2,713,600 | — | — |
| 2026-02-13 | $19.85 | $38.16 | 3,972,400 | — | — |
| 2026-02-12 | $18.92 | $36.37 | 3,794,000 | — | — |
| 2026-02-11 | $18.78 | $36.10 | 5,050,800 | — | — |
| 2026-02-10 | $17.30 | $33.25 | 3,923,200 | — | — |
| 2026-02-09 | $17.55 | $33.73 | 2,990,800 | — | — |
| 2026-02-06 | $18.50 | $35.56 | 2,868,900 | — | — |
| 2026-02-05 | $17.72 | $34.06 | 3,375,800 | — | — |
| 2026-02-04 | $18.16 | $34.91 | 3,453,500 | — | — |
| 2026-02-03 | $18.09 | $34.77 | 3,946,700 | — | — |
| 2026-02-02 | $17.97 | $34.54 | 3,831,700 | — | — |
| 2026-01-30 | $17.47 | $33.58 | 4,327,000 | — | — |
| 2026-01-29 | $16.90 | $32.48 | 3,353,900 | — | — |
| 2026-01-28 | $17.22 | $33.10 | 3,249,400 | — | — |
| 2026-01-27 | $17.79 | $34.20 | 2,688,100 | — | — |
| 2026-01-26 | $17.68 | $33.98 | 2,648,300 | — | — |
| 2026-01-23 | $17.66 | $33.95 | 3,115,100 | — | — |
| 2026-01-22 | $17.75 | $34.12 | 4,184,900 | — | — |
| 2026-01-21 | $17.91 | $34.43 | 3,060,300 | — | — |
| 2026-01-20 | $18.02 | $34.64 | 3,878,900 | — | — |
| 2026-01-16 | $18.62 | $35.79 | 3,300,700 | — | — |
| 2026-01-15 | $19.26 | $37.02 | 3,925,800 | — | — |
| 2026-01-14 | $19.31 | $37.12 | 4,280,100 | — | — |
| 2026-01-13 | $20.48 | $39.37 | 3,029,900 | — | — |
| 2026-01-12 | $19.74 | $37.94 | 4,927,700 | — | — |
| 2026-01-09 | $20.54 | $39.48 | 4,065,200 | — | — |
| 2026-01-08 | $21.76 | $41.83 | 3,126,200 | — | — |
| 2026-01-07 | $20.65 | $39.69 | 2,962,500 | — | — |
| 2026-01-06 | $22.11 | $42.50 | 2,921,400 | — | — |
| 2026-01-05 | $21.39 | $41.12 | 3,637,300 | — | — |
| 2026-01-02 | $21.34 | $41.02 | 3,876,300 | — | — |