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
- 1992-02-05 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 | — | — | — | $22.38 | 216,152 |
| 2026-09-03 | — | — | — | $22.60 | 289,415 |
| 2026-09-02 | — | — | — | $22.23 | 403,731 |
| 2026-09-01 | — | — | — | $22.06 | 445,240 |
| 2026-08-31 | — | — | — | $21.83 | 181,378 |
| 2026-08-28 | — | — | — | $22.86 | 266,259 |
| 2026-08-27 | $22.51 | $44.25 | 6,667,100 | $22.44 | 399,205 |
| 2026-08-26 | $22.82 | $44.86 | 5,420,000 | $22.68 | 400,597 |
| 2026-08-25 | $22.59 | $44.40 | 5,813,700 | $23.10 | 319,154 |
| 2026-08-24 | $23.18 | $45.56 | 4,957,200 | $23.03 | 311,911 |
| 2026-08-21 | $22.82 | $44.86 | 6,720,000 | $22.96 | 346,290 |
| 2026-08-20 | $22.58 | $44.38 | 5,405,600 | $23.25 | 332,155 |
| 2026-08-19 | $23.40 | $46.00 | 4,996,400 | $23.23 | 275,912 |
| 2026-08-18 | $23.23 | $45.66 | 4,989,500 | $23.46 | 273,258 |
| 2026-08-17 | $23.22 | $45.64 | 4,775,100 | $23.35 | 242,558 |
| 2026-08-14 | $23.41 | $46.01 | 5,142,100 | $23.62 | 380,069 |
| 2026-08-13 | $23.84 | $46.86 | 5,632,600 | $24.04 | 372,293 |
| 2026-08-12 | $23.79 | $46.76 | 4,555,100 | $24.24 | 254,651 |
| 2026-08-11 | $24.52 | $48.20 | 3,934,900 | $24.70 | 220,731 |
| 2026-08-10 | $24.90 | $48.94 | 4,400,900 | $25.35 | 290,977 |
| 2026-08-07 | $25.40 | $49.93 | 3,736,700 | $25.38 | 203,182 |
| 2026-08-06 | $25.13 | $49.40 | 3,040,400 | $25.54 | 219,795 |
| 2026-08-05 | $25.51 | $50.14 | 3,630,800 | $26.24 | 277,584 |
| 2026-08-04 | $26.21 | $51.52 | 5,537,100 | $25.93 | 321,357 |
| 2026-08-03 | $25.95 | $51.01 | 4,940,300 | $25.35 | 283,400 |
| 2026-07-31 | $24.82 | $48.79 | 5,839,000 | $24.97 | 229,185 |
| 2026-07-30 | $24.93 | $49.00 | 5,070,800 | $24.61 | 246,244 |
| 2026-07-29 | $24.76 | $48.67 | 6,046,600 | $24.62 | 378,492 |
| 2026-07-28 | $25.15 | $49.43 | 5,175,300 | $24.89 | 387,920 |
| 2026-07-27 | $24.96 | $49.06 | 5,366,100 | $23.84 | 384,927 |
| 2026-07-24 | $23.38 | $45.96 | 3,979,000 | $23.26 | 222,226 |
| 2026-07-23 | $23.33 | $45.86 | 4,932,100 | $24.00 | 279,132 |
| 2026-07-22 | $24.33 | $47.82 | 4,297,300 | $23.97 | 341,034 |
| 2026-07-21 | $23.80 | $46.78 | 3,435,100 | $23.47 | 241,341 |
| 2026-07-20 | $23.31 | $45.82 | 5,071,000 | $23.72 | 393,766 |
| 2026-07-17 | $23.68 | $46.55 | 5,597,200 | — | — |
| 2026-07-16 | $24.12 | $47.41 | 4,443,200 | — | — |
| 2026-07-15 | $23.76 | $46.70 | 4,278,100 | — | — |
| 2026-07-14 | $23.21 | $45.62 | 5,159,800 | — | — |
| 2026-07-13 | $22.78 | $44.78 | 4,492,100 | — | — |
| 2026-07-10 | $22.64 | $44.50 | 4,644,300 | — | — |
| 2026-07-09 | $22.68 | $44.58 | 3,329,800 | — | — |
| 2026-07-08 | $22.70 | $44.62 | 5,439,000 | — | — |
| 2026-07-07 | $23.13 | $45.46 | 5,239,800 | — | — |
| 2026-07-06 | $23.68 | $46.55 | 3,632,100 | — | — |
| 2026-07-02 | $23.25 | $45.70 | 5,172,800 | — | — |
| 2026-07-01 | $23.43 | $46.05 | 4,069,100 | — | — |
| 2026-06-30 | $23.55 | $46.29 | 6,591,700 | — | — |
| 2026-06-29 | $24.46 | $48.08 | 7,317,000 | — | — |
| 2026-06-26 | $25.96 | $51.03 | 6,384,200 | — | — |
| 2026-06-25 | $25.70 | $50.52 | 6,236,300 | — | — |
| 2026-06-24 | $25.34 | $49.81 | 6,850,800 | — | — |
| 2026-06-23 | $23.95 | $47.08 | 6,380,600 | — | — |
| 2026-06-22 | $24.66 | $48.47 | 6,502,600 | — | — |
| 2026-06-18 | $24.14 | $47.45 | 7,511,300 | — | — |
| 2026-06-17 | $23.89 | $46.96 | 7,495,200 | — | — |
| 2026-06-16 | $24.94 | $49.02 | 7,269,000 | — | — |
| 2026-06-15 | $24.68 | $48.51 | 6,024,300 | — | — |
| 2026-06-12 | $25.37 | $49.49 | 7,707,700 | — | — |
| 2026-06-11 | $25.04 | $48.85 | 10,049,500 | — | — |
| 2026-06-10 | $23.16 | $45.18 | 7,956,200 | — | — |
| 2026-06-09 | $22.18 | $43.27 | 5,894,100 | — | — |
| 2026-06-08 | $22.26 | $43.42 | 5,358,400 | — | — |
| 2026-06-05 | $22.16 | $43.23 | 7,497,400 | — | — |
| 2026-06-04 | $23.03 | $44.93 | 13,000,200 | — | — |
| 2026-06-03 | $21.80 | $42.53 | 14,196,600 | — | — |
| 2026-06-02 | $21.67 | $42.27 | 14,333,900 | — | — |
| 2026-06-01 | $21.80 | $42.53 | 5,083,700 | — | — |
| 2026-05-29 | $21.76 | $42.45 | 5,843,800 | — | — |
| 2026-05-28 | $22.45 | $43.79 | 8,442,800 | — | — |
| 2026-05-27 | $21.05 | $41.06 | 6,282,600 | — | — |
| 2026-05-26 | $21.67 | $42.27 | 5,318,600 | — | — |
| 2026-05-22 | $20.66 | $40.30 | 4,135,400 | — | — |
| 2026-05-21 | $20.62 | $40.22 | 5,527,600 | — | — |
| 2026-05-20 | $20.00 | $39.01 | 6,091,700 | — | — |
| 2026-05-19 | $19.05 | $37.16 | 6,462,900 | — | — |
| 2026-05-18 | $18.52 | $36.13 | 10,714,600 | — | — |
| 2026-05-15 | $18.41 | $35.91 | 6,892,300 | — | — |
| 2026-05-14 | $18.31 | $35.72 | 5,599,200 | — | — |
| 2026-05-13 | $18.43 | $35.95 | 5,229,300 | — | — |
| 2026-05-12 | $18.52 | $36.13 | 5,443,600 | — | — |
| 2026-05-11 | $18.69 | $36.46 | 6,547,200 | — | — |
| 2026-05-08 | $19.48 | $38.00 | 3,806,700 | — | — |
| 2026-05-07 | $19.23 | $37.51 | 5,344,900 | — | — |
| 2026-05-06 | $19.82 | $38.66 | 4,332,000 | — | — |
| 2026-05-05 | $19.28 | $37.61 | 3,941,000 | — | — |
| 2026-05-04 | $19.12 | $37.30 | 3,973,800 | — | — |
| 2026-05-01 | $19.69 | $38.41 | 4,707,700 | — | — |
| 2026-04-30 | $19.55 | $38.14 | 4,785,400 | — | — |
| 2026-04-29 | $19.30 | $37.65 | 3,748,500 | — | — |
| 2026-04-28 | $19.43 | $37.90 | 4,746,500 | — | — |
| 2026-04-27 | $20.01 | $39.03 | 3,319,100 | — | — |
| 2026-04-24 | $20.10 | $39.21 | 3,502,600 | — | — |
| 2026-04-23 | $20.18 | $39.37 | 3,438,900 | — | — |
| 2026-04-22 | $20.20 | $39.40 | 4,348,700 | — | — |
| 2026-04-21 | $20.24 | $39.48 | 5,466,700 | — | — |
| 2026-04-20 | $19.94 | $38.90 | 4,193,700 | — | — |
| 2026-04-17 | $19.54 | $38.12 | 4,297,200 | — | — |
| 2026-04-16 | $19.08 | $37.22 | 4,010,300 | — | — |
| 2026-04-15 | $19.15 | $37.36 | 4,415,700 | — | — |
| 2026-04-14 | $19.10 | $37.26 | 4,729,300 | — | — |
| 2026-04-13 | $19.23 | $37.51 | 5,119,900 | — | — |
| 2026-04-10 | $18.86 | $36.79 | 3,330,800 | — | — |
| 2026-04-09 | $19.14 | $37.34 | 6,040,000 | — | — |
| 2026-04-08 | $18.34 | $35.78 | 7,029,500 | — | — |
| 2026-04-07 | $18.10 | $35.31 | 4,770,600 | — | — |
| 2026-04-06 | $18.13 | $35.37 | 6,593,900 | — | — |
| 2026-04-02 | $17.82 | $34.76 | 6,671,000 | — | — |
| 2026-04-01 | $18.10 | $35.31 | 7,216,400 | — | — |
| 2026-03-31 | $18.09 | $35.29 | 7,310,600 | — | — |
| 2026-03-30 | $17.58 | $34.29 | 6,783,900 | — | — |
| 2026-03-27 | $17.94 | $35.00 | 6,309,800 | — | — |
| 2026-03-26 | $18.49 | $36.07 | 5,468,500 | — | — |
| 2026-03-25 | $18.50 | $36.09 | 7,004,200 | — | — |
| 2026-03-24 | $18.38 | $35.85 | 6,040,900 | — | — |
| 2026-03-23 | $18.03 | $35.17 | 8,220,700 | — | — |
| 2026-03-20 | $17.87 | $34.86 | 18,004,800 | — | — |
| 2026-03-19 | $18.05 | $35.21 | 9,514,300 | — | — |
| 2026-03-18 | $17.72 | $34.57 | 22,767,100 | — | — |
| 2026-03-17 | $16.92 | $33.01 | 11,689,000 | — | — |
| 2026-03-16 | $17.09 | $33.34 | 7,600,600 | — | — |
| 2026-03-13 | $17.05 | $33.26 | 6,773,800 | — | — |
| 2026-03-12 | $17.17 | $33.12 | 7,207,000 | — | — |
| 2026-03-11 | $17.47 | $33.70 | 8,740,200 | — | — |
| 2026-03-10 | $17.99 | $34.70 | 10,789,700 | — | — |
| 2026-03-09 | $17.98 | $34.68 | 12,336,000 | — | — |
| 2026-03-06 | $18.27 | $35.24 | 10,216,800 | — | — |
| 2026-03-05 | $19.19 | $37.02 | 9,244,300 | — | — |
| 2026-03-04 | $19.21 | $37.05 | 10,128,900 | — | — |
| 2026-03-03 | $18.28 | $35.26 | 8,375,700 | — | — |
| 2026-03-02 | $18.81 | $36.28 | 9,773,600 | — | — |
| 2026-02-27 | $19.78 | $38.15 | 8,017,800 | — | — |
| 2026-02-26 | $20.35 | $39.25 | 5,897,900 | — | — |
| 2026-02-25 | $20.30 | $39.16 | 5,708,900 | — | — |
| 2026-02-24 | $20.83 | $40.18 | 4,737,100 | — | — |
| 2026-02-23 | $21.27 | $41.03 | 8,087,000 | — | — |
| 2026-02-20 | $22.41 | $43.23 | 8,589,300 | — | — |
| 2026-02-19 | $22.01 | $42.46 | 6,478,800 | — | — |
| 2026-02-18 | $22.77 | $43.92 | 8,432,300 | — | — |
| 2026-02-17 | $22.24 | $42.90 | 6,198,200 | — | — |
| 2026-02-13 | $21.63 | $41.72 | 6,720,400 | — | — |
| 2026-02-12 | $21.83 | $42.11 | 7,170,700 | — | — |
| 2026-02-11 | $21.73 | $41.92 | 6,140,500 | — | — |
| 2026-02-10 | $20.99 | $40.49 | 4,388,200 | — | — |
| 2026-02-09 | $21.47 | $41.41 | 6,243,800 | — | — |
| 2026-02-06 | $22.70 | $43.79 | 6,806,700 | — | — |
| 2026-02-05 | $21.52 | $41.51 | 6,047,500 | — | — |
| 2026-02-04 | $21.71 | $41.88 | 9,356,600 | — | — |
| 2026-02-03 | $21.23 | $40.95 | 6,304,000 | — | — |
| 2026-02-02 | $21.19 | $40.87 | 8,001,400 | — | — |
| 2026-01-30 | $20.02 | $38.62 | 6,018,100 | — | — |
| 2026-01-29 | $20.02 | $38.62 | 7,650,000 | — | — |
| 2026-01-28 | $20.02 | $38.62 | 6,335,100 | — | — |
| 2026-01-27 | $20.38 | $39.31 | 4,232,000 | — | — |
| 2026-01-26 | $20.26 | $39.08 | 4,391,200 | — | — |
| 2026-01-23 | $20.32 | $39.20 | 4,671,100 | — | — |
| 2026-01-22 | $20.54 | $39.62 | 7,733,400 | — | — |
| 2026-01-21 | $21.21 | $40.91 | 5,937,300 | — | — |
| 2026-01-20 | $21.30 | $41.09 | 5,206,900 | — | — |
| 2026-01-16 | $21.74 | $41.93 | 5,445,200 | — | — |
| 2026-01-15 | $21.57 | $41.61 | 5,863,800 | — | — |
| 2026-01-14 | $21.19 | $40.87 | 9,122,400 | — | — |
| 2026-01-13 | $22.00 | $42.44 | 6,974,500 | — | — |
| 2026-01-12 | $21.93 | $42.30 | 12,991,200 | — | — |
| 2026-01-09 | $23.17 | $44.69 | 5,865,600 | — | — |
| 2026-01-08 | $23.72 | $45.75 | 9,680,400 | — | — |
| 2026-01-07 | $22.48 | $43.36 | 5,507,100 | — | — |
| 2026-01-06 | $23.22 | $44.79 | 7,908,200 | — | — |
| 2026-01-05 | $22.85 | $44.08 | 4,959,900 | — | — |
| 2026-01-02 | $22.75 | $43.88 | 5,230,200 | — | — |