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
- 1994-07-20 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 | — | — | — | $21.39 | 21,968 |
| 2026-09-03 | — | — | — | $21.26 | 24,145 |
| 2026-09-02 | — | — | — | $20.80 | 39,360 |
| 2026-09-01 | — | — | — | $20.66 | 40,978 |
| 2026-08-31 | — | — | — | $20.83 | 31,746 |
| 2026-08-28 | — | — | — | $21.22 | 21,758 |
| 2026-08-27 | $21.03 | $32.89 | 610,100 | $21.65 | 28,973 |
| 2026-08-26 | $21.55 | $33.70 | 591,600 | $21.65 | 26,590 |
| 2026-08-25 | $21.50 | $33.62 | 781,600 | $21.54 | 25,499 |
| 2026-08-24 | $21.22 | $33.19 | 756,200 | $21.60 | 22,780 |
| 2026-08-21 | $21.27 | $33.26 | 1,067,900 | $21.76 | 130,945 |
| 2026-08-20 | $21.66 | $33.87 | 594,200 | $21.99 | 19,854 |
| 2026-08-19 | $21.97 | $34.36 | 759,700 | $22.77 | 26,294 |
| 2026-08-18 | $22.32 | $34.91 | 887,000 | $22.94 | 28,953 |
| 2026-08-17 | $23.00 | $35.97 | 931,800 | $23.19 | 46,308 |
| 2026-08-14 | $23.25 | $36.36 | 758,700 | $23.12 | 58,611 |
| 2026-08-13 | $23.15 | $36.21 | 956,400 | $23.64 | 47,169 |
| 2026-08-12 | $23.25 | $36.36 | 1,194,400 | $23.65 | 66,096 |
| 2026-08-11 | $23.50 | $36.75 | 980,300 | $23.31 | 33,508 |
| 2026-08-10 | $22.98 | $35.94 | 1,360,400 | $23.34 | 58,133 |
| 2026-08-07 | $23.70 | $36.67 | 2,208,100 | $24.25 | 101,334 |
| 2026-08-06 | $27.66 | $42.79 | 351,400 | $27.35 | 17,915 |
| 2026-08-05 | $27.47 | $42.50 | 261,000 | $27.35 | 19,049 |
| 2026-08-04 | $28.20 | $43.63 | 179,400 | $27.83 | 8,254 |
| 2026-08-03 | $28.07 | $43.43 | 530,300 | $28.44 | 33,530 |
| 2026-07-31 | $27.75 | $42.93 | 237,700 | $27.90 | 8,674 |
| 2026-07-30 | $27.75 | $42.93 | 209,800 | $27.90 | 10,642 |
| 2026-07-29 | $28.42 | $43.97 | 225,700 | $28.55 | 23,698 |
| 2026-07-28 | $28.85 | $44.63 | 227,000 | $28.55 | 13,501 |
| 2026-07-27 | $28.15 | $43.55 | 316,500 | $27.49 | 20,535 |
| 2026-07-24 | $27.69 | $42.84 | 169,100 | $27.45 | 10,401 |
| 2026-07-23 | $27.04 | $41.83 | 277,000 | $27.17 | 30,801 |
| 2026-07-22 | $27.72 | $42.89 | 191,100 | $27.58 | 18,329 |
| 2026-07-21 | $27.49 | $42.53 | 259,000 | $27.02 | 10,855 |
| 2026-07-20 | $27.12 | $41.96 | 235,500 | $27.75 | 12,428 |
| 2026-07-17 | $27.46 | $42.48 | 221,600 | — | — |
| 2026-07-16 | $27.95 | $43.24 | 277,900 | — | — |
| 2026-07-15 | $26.72 | $41.34 | 156,500 | — | — |
| 2026-07-14 | $26.46 | $40.94 | 227,200 | — | — |
| 2026-07-13 | $26.63 | $41.20 | 222,200 | — | — |
| 2026-07-10 | $26.66 | $41.25 | 151,000 | — | — |
| 2026-07-09 | $26.98 | $41.74 | 409,100 | — | — |
| 2026-07-08 | $26.21 | $40.55 | 351,100 | — | — |
| 2026-07-07 | $27.00 | $41.77 | 389,000 | — | — |
| 2026-07-06 | $26.51 | $41.01 | 209,900 | — | — |
| 2026-07-02 | $26.69 | $41.29 | 331,100 | — | — |
| 2026-07-01 | $26.65 | $41.23 | 328,100 | — | — |
| 2026-06-30 | $26.92 | $41.65 | 287,400 | — | — |
| 2026-06-29 | $26.61 | $41.17 | 357,100 | — | — |
| 2026-06-26 | $27.25 | $42.16 | 1,154,400 | — | — |
| 2026-06-25 | $26.34 | $40.75 | 496,400 | — | — |
| 2026-06-24 | $26.33 | $40.74 | 698,600 | — | — |
| 2026-06-23 | $25.90 | $40.07 | 404,000 | — | — |
| 2026-06-22 | $26.12 | $40.41 | 351,800 | — | — |
| 2026-06-18 | $26.36 | $40.78 | 523,600 | — | — |
| 2026-06-17 | $25.49 | $39.44 | 341,800 | — | — |
| 2026-06-16 | $26.58 | $41.12 | 316,000 | — | — |
| 2026-06-15 | $26.43 | $40.89 | 207,300 | — | — |
| 2026-06-12 | $26.82 | $41.49 | 386,300 | — | — |
| 2026-06-11 | $25.85 | $39.99 | 480,300 | — | — |
| 2026-06-10 | $25.58 | $39.58 | 339,800 | — | — |
| 2026-06-09 | $25.53 | $39.50 | 370,900 | — | — |
| 2026-06-08 | $25.44 | $39.36 | 140,700 | — | — |
| 2026-06-05 | $25.35 | $39.22 | 211,100 | — | — |
| 2026-06-04 | $25.51 | $39.47 | 198,700 | — | — |
| 2026-06-03 | $25.44 | $39.36 | 241,100 | — | — |
| 2026-06-02 | $26.10 | $40.38 | 181,700 | — | — |
| 2026-06-01 | $26.42 | $40.87 | 830,600 | — | — |
| 2026-05-29 | $26.54 | $41.06 | 223,200 | — | — |
| 2026-05-28 | $27.07 | $41.88 | 208,900 | — | — |
| 2026-05-27 | $27.18 | $42.05 | 243,500 | — | — |
| 2026-05-26 | $27.29 | $42.22 | 418,400 | — | — |
| 2026-05-22 | $26.76 | $41.40 | 137,000 | — | — |
| 2026-05-21 | $26.45 | $40.92 | 249,800 | — | — |
| 2026-05-20 | $27.12 | $41.96 | 194,800 | — | — |
| 2026-05-19 | $26.94 | $41.68 | 193,200 | — | — |
| 2026-05-18 | $26.85 | $41.54 | 178,800 | — | — |
| 2026-05-15 | $26.51 | $41.01 | 171,200 | — | — |
| 2026-05-14 | $27.32 | $42.27 | 189,900 | — | — |
| 2026-05-13 | $27.79 | $42.99 | 356,600 | — | — |
| 2026-05-12 | $27.86 | $43.10 | 271,500 | — | — |
| 2026-05-11 | $27.77 | $42.96 | 242,300 | — | — |
| 2026-05-08 | $28.14 | $43.14 | 139,900 | — | — |
| 2026-05-07 | $27.66 | $42.41 | 165,400 | — | — |
| 2026-05-06 | $28.07 | $43.03 | 178,700 | — | — |
| 2026-05-05 | $28.58 | $43.82 | 278,300 | — | — |
| 2026-05-04 | $27.40 | $42.01 | 440,200 | — | — |
| 2026-05-01 | $28.61 | $43.86 | 309,900 | — | — |
| 2026-04-30 | $28.54 | $43.75 | 235,600 | — | — |
| 2026-04-29 | $27.78 | $42.59 | 145,700 | — | — |
| 2026-04-28 | $28.22 | $43.26 | 105,400 | — | — |
| 2026-04-27 | $28.29 | $43.37 | 204,900 | — | — |
| 2026-04-24 | $28.15 | $43.16 | 226,200 | — | — |
| 2026-04-23 | $28.14 | $43.14 | 140,300 | — | — |
| 2026-04-22 | $28.06 | $43.02 | 199,900 | — | — |
| 2026-04-21 | $27.16 | $41.64 | 142,000 | — | — |
| 2026-04-20 | $27.41 | $42.02 | 131,300 | — | — |
| 2026-04-17 | $27.54 | $42.22 | 145,600 | — | — |
| 2026-04-16 | $26.94 | $41.30 | 106,900 | — | — |
| 2026-04-15 | $26.69 | $40.92 | 140,400 | — | — |
| 2026-04-14 | $26.99 | $41.38 | 130,100 | — | — |
| 2026-04-13 | $27.07 | $41.50 | 175,400 | — | — |
| 2026-04-10 | $27.22 | $41.73 | 143,400 | — | — |
| 2026-04-09 | $26.91 | $41.26 | 133,100 | — | — |
| 2026-04-08 | $26.40 | $40.47 | 141,500 | — | — |
| 2026-04-07 | $25.88 | $39.68 | 125,100 | — | — |
| 2026-04-06 | $25.61 | $39.26 | 142,200 | — | — |
| 2026-04-02 | $25.38 | $38.91 | 140,200 | — | — |
| 2026-04-01 | $25.28 | $38.76 | 154,500 | — | — |
| 2026-03-31 | $25.82 | $39.58 | 193,100 | — | — |
| 2026-03-30 | $25.17 | $38.59 | 267,900 | — | — |
| 2026-03-27 | $25.20 | $38.63 | 329,600 | — | — |
| 2026-03-26 | $25.27 | $38.74 | 164,500 | — | — |
| 2026-03-25 | $25.40 | $38.94 | 176,700 | — | — |
| 2026-03-24 | $25.09 | $38.47 | 136,400 | — | — |
| 2026-03-23 | $24.85 | $38.10 | 281,300 | — | — |
| 2026-03-20 | $23.91 | $36.66 | 421,700 | — | — |
| 2026-03-19 | $24.46 | $37.50 | 196,200 | — | — |
| 2026-03-18 | $24.37 | $37.36 | 210,600 | — | — |
| 2026-03-17 | $24.81 | $38.04 | 145,200 | — | — |
| 2026-03-16 | $24.62 | $37.74 | 283,900 | — | — |
| 2026-03-13 | $24.47 | $37.51 | 169,100 | — | — |
| 2026-03-12 | $24.95 | $38.25 | 210,500 | — | — |
| 2026-03-11 | $25.87 | $39.66 | 213,000 | — | — |
| 2026-03-10 | $26.14 | $40.07 | 514,500 | — | — |
| 2026-03-09 | $26.02 | $39.89 | 196,900 | — | — |
| 2026-03-06 | $25.65 | $39.32 | 181,100 | — | — |
| 2026-03-05 | $25.73 | $39.45 | 121,600 | — | — |
| 2026-03-04 | $26.14 | $40.07 | 100,100 | — | — |
| 2026-03-03 | $26.24 | $40.23 | 105,300 | — | — |
| 2026-03-02 | $26.35 | $40.40 | 138,500 | — | — |
| 2026-02-27 | $26.43 | $40.52 | 189,800 | — | — |
| 2026-02-26 | $26.77 | $41.04 | 126,800 | — | — |
| 2026-02-25 | $26.39 | $40.46 | 103,100 | — | — |
| 2026-02-24 | $26.75 | $41.01 | 142,700 | — | — |
| 2026-02-23 | $26.10 | $40.01 | 174,800 | — | — |
| 2026-02-20 | $26.38 | $40.44 | 142,200 | — | — |
| 2026-02-19 | $26.37 | $40.43 | 129,000 | — | — |
| 2026-02-18 | $26.55 | $40.70 | 131,600 | — | — |
| 2026-02-17 | $26.50 | $40.63 | 185,600 | — | — |
| 2026-02-13 | $26.09 | $40.00 | 166,100 | — | — |
| 2026-02-12 | $25.71 | $39.42 | 263,900 | — | — |
| 2026-02-11 | $26.25 | $40.24 | 173,000 | — | — |
| 2026-02-10 | $26.43 | $40.52 | 184,600 | — | — |
| 2026-02-09 | $26.60 | $40.78 | 155,200 | — | — |
| 2026-02-06 | $27.16 | $41.25 | 202,500 | — | — |
| 2026-02-05 | $26.39 | $40.08 | 434,700 | — | — |
| 2026-02-04 | $26.32 | $39.97 | 373,900 | — | — |
| 2026-02-03 | $26.43 | $40.14 | 148,600 | — | — |
| 2026-02-02 | $26.65 | $40.47 | 203,200 | — | — |
| 2026-01-30 | $26.29 | $39.93 | 208,400 | — | — |
| 2026-01-29 | $26.02 | $39.52 | 235,500 | — | — |
| 2026-01-28 | $25.89 | $39.32 | 343,400 | — | — |
| 2026-01-27 | $25.99 | $39.47 | 213,800 | — | — |
| 2026-01-26 | $26.62 | $40.43 | 197,100 | — | — |
| 2026-01-23 | $26.49 | $40.23 | 492,700 | — | — |
| 2026-01-22 | $27.97 | $42.48 | 424,800 | — | — |
| 2026-01-21 | $27.28 | $41.43 | 236,700 | — | — |
| 2026-01-20 | $26.21 | $39.81 | 195,000 | — | — |
| 2026-01-16 | $27.36 | $41.55 | 265,000 | — | — |
| 2026-01-15 | $28.69 | $43.57 | 255,600 | — | — |
| 2026-01-14 | $27.82 | $42.25 | 295,100 | — | — |
| 2026-01-13 | $27.40 | $41.61 | 166,300 | — | — |
| 2026-01-12 | $28.25 | $42.90 | 179,200 | — | — |
| 2026-01-09 | $28.56 | $43.37 | 327,200 | — | — |
| 2026-01-08 | $27.93 | $42.42 | 247,200 | — | — |
| 2026-01-07 | $26.64 | $40.46 | 157,600 | — | — |
| 2026-01-06 | $26.89 | $40.84 | 147,000 | — | — |
| 2026-01-05 | $26.18 | $39.76 | 158,000 | — | — |
| 2026-01-02 | $25.93 | $39.38 | 129,800 | — | — |