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
- 1996-07-03 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $19.38 | 25,994 |
| 2026-09-03 | — | — | — | $19.23 | 23,686 |
| 2026-09-02 | — | — | — | $18.64 | 32,130 |
| 2026-09-01 | — | — | — | $18.79 | 66,741 |
| 2026-08-31 | — | — | — | $18.79 | 47,332 |
| 2026-08-28 | — | — | — | $19.02 | 43,444 |
| 2026-08-27 | $18.89 | $55.32 | 566,400 | $18.87 | 39,066 |
| 2026-08-26 | $19.02 | $55.70 | 1,463,100 | $18.90 | 94,623 |
| 2026-08-25 | $18.86 | $55.23 | 964,000 | $18.89 | 69,205 |
| 2026-08-24 | $18.94 | $55.47 | 1,100,400 | $19.12 | 60,001 |
| 2026-08-21 | $19.06 | $55.82 | 729,000 | $19.28 | 31,069 |
| 2026-08-20 | $19.08 | $55.88 | 944,500 | $19.18 | 62,681 |
| 2026-08-19 | $19.22 | $56.29 | 1,652,300 | $19.69 | 73,793 |
| 2026-08-18 | $19.56 | $57.28 | 880,100 | $19.60 | 41,772 |
| 2026-08-17 | $19.64 | $57.52 | 975,700 | $19.70 | 56,239 |
| 2026-08-14 | $19.77 | $57.90 | 879,400 | $19.48 | 70,883 |
| 2026-08-13 | $19.48 | $57.05 | 1,283,800 | $19.39 | 99,203 |
| 2026-08-12 | $19.15 | $56.08 | 792,100 | $19.15 | 43,388 |
| 2026-08-11 | $19.08 | $55.88 | 792,300 | $19.13 | 46,708 |
| 2026-08-10 | $19.00 | $55.64 | 743,400 | $19.07 | 45,916 |
| 2026-08-07 | $19.42 | $56.29 | 1,142,300 | $19.62 | 75,355 |
| 2026-08-06 | $19.52 | $56.58 | 1,112,700 | $20.00 | 107,975 |
| 2026-08-05 | $19.87 | $57.59 | 1,048,000 | $19.68 | 114,685 |
| 2026-08-04 | $19.81 | $57.42 | 864,700 | $19.57 | 59,971 |
| 2026-08-03 | $19.66 | $56.98 | 1,039,900 | $19.43 | 80,991 |
| 2026-07-31 | $19.31 | $55.97 | 1,309,000 | $19.22 | 117,226 |
| 2026-07-30 | $19.64 | $56.92 | 841,700 | $19.79 | 96,190 |
| 2026-07-29 | $19.73 | $57.18 | 851,100 | $20.00 | 57,189 |
| 2026-07-28 | $20.04 | $58.08 | 673,500 | $19.83 | 31,570 |
| 2026-07-27 | $19.60 | $56.81 | 660,000 | $19.86 | 44,483 |
| 2026-07-24 | $19.56 | $56.69 | 841,600 | $19.57 | 41,656 |
| 2026-07-23 | $19.48 | $56.46 | 1,107,900 | $19.40 | 81,328 |
| 2026-07-22 | $19.67 | $57.01 | 926,400 | $19.69 | 73,135 |
| 2026-07-21 | $19.80 | $57.39 | 675,100 | $19.84 | 41,492 |
| 2026-07-20 | $19.83 | $57.47 | 755,000 | $19.94 | 31,312 |
| 2026-07-17 | $19.92 | $57.73 | 891,800 | — | — |
| 2026-07-16 | $20.25 | $58.69 | 1,208,600 | — | — |
| 2026-07-15 | $19.53 | $56.60 | 825,400 | — | — |
| 2026-07-14 | $19.26 | $55.82 | 669,500 | — | — |
| 2026-07-13 | $19.14 | $55.47 | 628,200 | — | — |
| 2026-07-10 | $19.11 | $55.39 | 733,600 | — | — |
| 2026-07-09 | $19.08 | $55.30 | 998,300 | — | — |
| 2026-07-08 | $18.65 | $54.05 | 815,400 | — | — |
| 2026-07-07 | $18.96 | $54.95 | 810,100 | — | — |
| 2026-07-06 | $19.05 | $55.21 | 796,300 | — | — |
| 2026-07-02 | $19.05 | $55.21 | 1,053,100 | — | — |
| 2026-07-01 | $19.62 | $56.86 | 1,166,100 | — | — |
| 2026-06-30 | $19.53 | $56.60 | 1,286,500 | — | — |
| 2026-06-29 | $19.50 | $56.52 | 1,683,200 | — | — |
| 2026-06-26 | $19.54 | $56.63 | 5,057,000 | — | — |
| 2026-06-25 | $18.87 | $54.69 | 811,500 | — | — |
| 2026-06-24 | $18.73 | $54.29 | 708,900 | — | — |
| 2026-06-23 | $18.54 | $53.73 | 951,900 | — | — |
| 2026-06-22 | $18.10 | $52.46 | 830,400 | — | — |
| 2026-06-18 | $18.03 | $52.26 | 1,212,000 | — | — |
| 2026-06-17 | $18.08 | $52.40 | 1,309,700 | — | — |
| 2026-06-16 | $18.31 | $53.07 | 695,700 | — | — |
| 2026-06-15 | $18.15 | $52.60 | 856,500 | — | — |
| 2026-06-12 | $18.60 | $53.91 | 1,053,200 | — | — |
| 2026-06-11 | $18.40 | $53.33 | 1,086,800 | — | — |
| 2026-06-10 | $18.29 | $53.01 | 746,000 | — | — |
| 2026-06-09 | $18.11 | $52.49 | 1,137,600 | — | — |
| 2026-06-08 | $17.98 | $52.11 | 1,162,100 | — | — |
| 2026-06-05 | $18.14 | $52.58 | 1,483,900 | — | — |
| 2026-06-04 | $17.81 | $51.62 | 1,365,500 | — | — |
| 2026-06-03 | $17.35 | $50.29 | 2,162,600 | — | — |
| 2026-06-02 | $18.05 | $52.31 | 1,808,900 | — | — |
| 2026-06-01 | $18.25 | $52.89 | 1,727,500 | — | — |
| 2026-05-29 | $18.79 | $54.46 | 773,800 | — | — |
| 2026-05-28 | $18.80 | $54.49 | 556,800 | — | — |
| 2026-05-27 | $18.82 | $54.55 | 625,800 | — | — |
| 2026-05-26 | $19.02 | $55.13 | 730,200 | — | — |
| 2026-05-22 | $18.72 | $54.26 | 571,000 | — | — |
| 2026-05-21 | $18.80 | $54.49 | 856,400 | — | — |
| 2026-05-20 | $18.80 | $54.49 | 796,000 | — | — |
| 2026-05-19 | $18.45 | $53.47 | 515,800 | — | — |
| 2026-05-18 | $18.44 | $53.44 | 560,900 | — | — |
| 2026-05-15 | $18.20 | $52.75 | 751,200 | — | — |
| 2026-05-14 | $18.55 | $53.76 | 666,200 | — | — |
| 2026-05-13 | $18.18 | $52.69 | 705,000 | — | — |
| 2026-05-12 | $18.24 | $52.87 | 627,300 | — | — |
| 2026-05-11 | $18.31 | $53.07 | 701,800 | — | — |
| 2026-05-08 | $18.80 | $54.49 | 400,200 | — | — |
| 2026-05-07 | $18.88 | $54.72 | 481,300 | — | — |
| 2026-05-06 | $19.04 | $55.18 | 671,900 | — | — |
| 2026-05-05 | $19.05 | $55.21 | 545,300 | — | — |
| 2026-05-04 | $18.41 | $53.36 | 784,700 | — | — |
| 2026-05-01 | $19.02 | $55.13 | 620,600 | — | — |
| 2026-04-30 | $19.07 | $55.27 | 939,000 | — | — |
| 2026-04-29 | $18.88 | $54.72 | 762,200 | — | — |
| 2026-04-28 | $19.26 | $55.82 | 1,256,500 | — | — |
| 2026-04-27 | $18.89 | $54.75 | 1,142,700 | — | — |
| 2026-04-24 | $19.08 | $54.72 | 1,442,000 | — | — |
| 2026-04-23 | $19.06 | $54.66 | 870,600 | — | — |
| 2026-04-22 | $18.78 | $53.86 | 472,200 | — | — |
| 2026-04-21 | $18.89 | $54.18 | 487,300 | — | — |
| 2026-04-20 | $19.38 | $55.58 | 366,800 | — | — |
| 2026-04-17 | $19.22 | $55.12 | 519,700 | — | — |
| 2026-04-16 | $18.77 | $53.83 | 387,300 | — | — |
| 2026-04-15 | $19.07 | $54.69 | 545,200 | — | — |