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
- 1996-08-15 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 | — | — | — | $24.39 | 53,702 |
| 2026-09-03 | — | — | — | $24.32 | 65,134 |
| 2026-09-02 | — | — | — | $23.80 | 87,673 |
| 2026-09-01 | — | — | — | $23.38 | 72,076 |
| 2026-08-31 | — | — | — | $23.65 | 86,246 |
| 2026-08-28 | — | — | — | $24.05 | 61,223 |
| 2026-08-27 | $23.98 | $23.98 | 1,413,600 | $23.87 | 109,643 |
| 2026-08-26 | $24.04 | $24.04 | 1,410,200 | $23.70 | 91,663 |
| 2026-08-25 | $23.64 | $23.64 | 2,389,600 | $23.73 | 109,509 |
| 2026-08-24 | $23.67 | $23.67 | 1,679,100 | $23.75 | 93,521 |
| 2026-08-21 | $23.70 | $23.70 | 1,599,600 | $23.61 | 87,379 |
| 2026-08-20 | $23.49 | $23.49 | 1,466,800 | $23.07 | 154,030 |
| 2026-08-19 | $23.35 | $23.35 | 1,943,300 | $23.64 | 89,120 |
| 2026-08-18 | $23.41 | $23.41 | 2,134,300 | $23.58 | 101,890 |
| 2026-08-17 | $23.37 | $23.37 | 2,521,800 | $23.83 | 146,965 |
| 2026-08-14 | $23.95 | $23.95 | 967,000 | $24.00 | 90,172 |
| 2026-08-13 | $24.07 | $24.07 | 1,887,700 | $23.95 | 68,865 |
| 2026-08-12 | $23.84 | $23.84 | 1,744,800 | $23.79 | 78,862 |
| 2026-08-11 | $24.08 | $24.08 | 1,942,500 | $24.50 | 62,369 |
| 2026-08-10 | $24.50 | $24.50 | 2,241,500 | $23.92 | 112,711 |
| 2026-08-07 | $23.79 | $23.79 | 3,898,100 | $23.57 | 170,091 |
| 2026-08-06 | $23.63 | $23.63 | 2,835,400 | $23.77 | 212,242 |
| 2026-08-05 | $23.70 | $23.70 | 2,580,000 | $23.76 | 160,432 |
| 2026-08-04 | $23.69 | $23.69 | 2,510,800 | $23.24 | 156,843 |
| 2026-08-03 | $23.70 | $23.70 | 2,704,700 | $23.47 | 160,021 |
| 2026-07-31 | $23.03 | $23.03 | 3,435,000 | $22.46 | 202,006 |
| 2026-07-30 | $22.46 | $22.46 | 5,115,700 | $23.13 | 345,404 |
| 2026-07-29 | $23.93 | $23.93 | 5,281,000 | $23.75 | 374,724 |
| 2026-07-28 | $22.48 | $22.48 | 4,112,800 | $22.13 | 317,224 |
| 2026-07-27 | $21.81 | $21.81 | 2,216,200 | $21.79 | 119,265 |
| 2026-07-24 | $21.66 | $21.66 | 1,571,100 | $20.99 | 60,629 |
| 2026-07-23 | $21.08 | $21.08 | 1,900,100 | $21.02 | 110,122 |
| 2026-07-22 | $21.15 | $21.15 | 1,475,800 | $21.64 | 76,286 |
| 2026-07-21 | $21.67 | $21.67 | 1,973,400 | $21.58 | 89,017 |
| 2026-07-20 | $21.75 | $21.75 | 1,722,200 | $21.81 | 138,097 |
| 2026-07-17 | $21.74 | $21.74 | 2,233,100 | — | — |
| 2026-07-16 | $22.10 | $22.10 | 2,382,200 | — | — |
| 2026-07-15 | $22.09 | $22.09 | 2,885,500 | — | — |
| 2026-07-14 | $21.35 | $21.35 | 1,729,400 | — | — |
| 2026-07-13 | $21.70 | $21.70 | 1,738,900 | — | — |
| 2026-07-10 | $21.57 | $21.57 | 1,803,000 | — | — |
| 2026-07-09 | $21.67 | $21.67 | 2,263,300 | — | — |
| 2026-07-08 | $21.47 | $21.47 | 2,369,800 | — | — |
| 2026-07-07 | $21.57 | $21.57 | 1,561,000 | — | — |
| 2026-07-06 | $21.36 | $21.36 | 2,282,200 | — | — |
| 2026-07-02 | $21.90 | $21.90 | 2,025,600 | — | — |
| 2026-07-01 | $21.04 | $21.04 | 2,215,800 | — | — |
| 2026-06-30 | $20.97 | $20.97 | 2,300,800 | — | — |
| 2026-06-29 | $21.32 | $21.32 | 2,602,000 | — | — |
| 2026-06-26 | $21.82 | $21.82 | 7,762,600 | — | — |
| 2026-06-25 | $21.48 | $21.48 | 2,121,500 | — | — |
| 2026-06-24 | $22.01 | $22.01 | 2,210,500 | — | — |
| 2026-06-23 | $21.97 | $21.97 | 2,196,900 | — | — |
| 2026-06-22 | $21.30 | $21.30 | 1,587,900 | — | — |
| 2026-06-18 | $21.99 | $21.99 | 3,558,000 | — | — |
| 2026-06-17 | $21.71 | $21.71 | 2,436,400 | — | — |
| 2026-06-16 | $21.62 | $21.62 | 1,949,900 | — | — |
| 2026-06-15 | $21.23 | $21.23 | 3,988,400 | — | — |
| 2026-06-12 | $20.76 | $20.76 | 3,055,100 | — | — |
| 2026-06-11 | $20.78 | $20.78 | 2,799,900 | — | — |
| 2026-06-10 | $21.38 | $21.38 | 4,669,400 | — | — |
| 2026-06-09 | $21.11 | $21.11 | 3,984,100 | — | — |
| 2026-06-08 | $20.08 | $20.08 | 3,053,600 | — | — |
| 2026-06-05 | $20.51 | $20.51 | 2,646,500 | — | — |
| 2026-06-04 | $20.07 | $20.07 | 2,510,700 | — | — |
| 2026-06-03 | $20.53 | $20.53 | 2,545,400 | — | — |
| 2026-06-02 | $20.54 | $20.54 | 1,616,300 | — | — |
| 2026-06-01 | $20.46 | $20.46 | 2,328,700 | — | — |
| 2026-05-29 | $20.87 | $20.87 | 2,359,400 | — | — |
| 2026-05-28 | $21.58 | $21.58 | 2,775,200 | — | — |
| 2026-05-27 | $21.64 | $21.64 | 2,386,400 | — | — |
| 2026-05-26 | $21.35 | $21.35 | 2,379,000 | — | — |
| 2026-05-22 | $20.93 | $20.93 | 2,480,200 | — | — |
| 2026-05-21 | $21.52 | $21.52 | 2,786,200 | — | — |
| 2026-05-20 | $22.23 | $22.23 | 5,233,200 | — | — |
| 2026-05-19 | $20.86 | $20.86 | 6,666,200 | — | — |
| 2026-05-18 | $19.69 | $19.69 | 2,855,600 | — | — |
| 2026-05-15 | $19.52 | $19.52 | 3,146,300 | — | — |
| 2026-05-14 | $19.95 | $19.95 | 5,184,500 | — | — |
| 2026-05-13 | $19.78 | $19.78 | 5,617,600 | — | — |
| 2026-05-12 | $19.59 | $19.59 | 6,260,400 | — | — |
| 2026-05-11 | $19.83 | $19.83 | 4,827,200 | — | — |
| 2026-05-08 | $20.51 | $20.51 | 4,304,600 | — | — |
| 2026-05-07 | $20.75 | $20.75 | 5,147,600 | — | — |
| 2026-05-06 | $20.45 | $20.45 | 5,503,200 | — | — |
| 2026-05-05 | $21.30 | $21.30 | 6,409,400 | — | — |
| 2026-05-04 | $21.14 | $21.14 | 7,203,100 | — | — |
| 2026-05-01 | $20.03 | $20.03 | 6,372,300 | — | — |
| 2026-04-30 | $20.33 | $20.33 | 17,284,900 | — | — |
| 2026-04-29 | $26.87 | $26.87 | 4,198,400 | — | — |
| 2026-04-28 | $27.77 | $27.77 | 2,235,700 | — | — |
| 2026-04-27 | $27.93 | $27.93 | 1,840,300 | — | — |
| 2026-04-24 | $28.40 | $28.40 | 1,531,600 | — | — |
| 2026-04-23 | $28.54 | $28.54 | 1,019,000 | — | — |
| 2026-04-22 | $28.38 | $28.38 | 1,102,800 | — | — |
| 2026-04-21 | $28.05 | $28.05 | 1,145,500 | — | — |
| 2026-04-20 | $28.77 | $28.77 | 851,800 | — | — |
| 2026-04-17 | $28.82 | $28.82 | 1,221,700 | — | — |
| 2026-04-16 | $28.33 | $28.33 | 1,815,600 | — | — |
| 2026-04-15 | $28.34 | $28.34 | 2,352,900 | — | — |
| 2026-04-14 | $27.90 | $27.90 | 1,733,700 | — | — |
| 2026-04-13 | $28.93 | $28.93 | 1,281,900 | — | — |
| 2026-04-10 | $29.00 | $29.00 | 1,599,000 | — | — |
| 2026-04-09 | $29.47 | $29.47 | 2,078,100 | — | — |
| 2026-04-08 | $29.16 | $29.16 | 2,846,600 | — | — |
| 2026-04-07 | $27.74 | $27.74 | 1,180,200 | — | — |
| 2026-04-06 | $27.73 | $27.73 | 936,300 | — | — |
| 2026-04-02 | $27.47 | $27.47 | 1,866,900 | — | — |
| 2026-04-01 | $26.49 | $26.49 | 2,293,600 | — | — |
| 2026-03-31 | $26.92 | $26.92 | 2,326,800 | — | — |
| 2026-03-30 | $27.00 | $27.00 | 1,266,000 | — | — |
| 2026-03-27 | $27.27 | $27.27 | 1,278,400 | — | — |
| 2026-03-26 | $27.75 | $27.75 | 1,085,600 | — | — |
| 2026-03-25 | $28.49 | $28.49 | 1,249,300 | — | — |
| 2026-03-24 | $28.41 | $28.41 | 1,676,900 | — | — |
| 2026-03-23 | $28.41 | $28.41 | 1,630,100 | — | — |
| 2026-03-20 | $28.16 | $28.16 | 2,370,900 | — | — |
| 2026-03-19 | $29.13 | $29.13 | 1,665,100 | — | — |
| 2026-03-18 | $29.66 | $29.66 | 1,577,000 | — | — |
| 2026-03-17 | $29.75 | $29.75 | 1,584,000 | — | — |
| 2026-03-16 | $29.40 | $29.40 | 1,714,000 | — | — |
| 2026-03-13 | $29.29 | $29.29 | 1,319,500 | — | — |
| 2026-03-12 | $29.39 | $29.39 | 1,477,700 | — | — |
| 2026-03-11 | $29.78 | $29.78 | 1,820,800 | — | — |
| 2026-03-10 | $29.61 | $29.61 | 1,762,800 | — | — |
| 2026-03-09 | $29.67 | $29.67 | 1,582,500 | — | — |
| 2026-03-06 | $29.84 | $29.84 | 2,147,300 | — | — |
| 2026-03-05 | $30.46 | $30.46 | 2,296,600 | — | — |
| 2026-03-04 | $30.72 | $30.72 | 3,360,700 | — | — |
| 2026-03-03 | $31.20 | $31.20 | 1,687,900 | — | — |
| 2026-03-02 | $31.60 | $31.60 | 1,875,700 | — | — |
| 2026-02-27 | $32.46 | $32.46 | 3,467,000 | — | — |
| 2026-02-26 | $31.89 | $31.89 | 3,260,200 | — | — |
| 2026-02-25 | $33.60 | $33.60 | 2,377,500 | — | — |
| 2026-02-24 | $33.82 | $33.82 | 4,035,900 | — | — |
| 2026-02-23 | $36.09 | $36.09 | 2,395,200 | — | — |
| 2026-02-20 | $35.69 | $35.69 | 1,092,600 | — | — |
| 2026-02-19 | $35.66 | $35.66 | 1,083,700 | — | — |
| 2026-02-18 | $35.50 | $35.50 | 1,471,200 | — | — |
| 2026-02-17 | $35.24 | $35.24 | 1,424,700 | — | — |
| 2026-02-13 | $35.42 | $35.42 | 1,100,300 | — | — |
| 2026-02-12 | $34.43 | $34.43 | 2,286,000 | — | — |
| 2026-02-11 | $34.67 | $34.67 | 2,301,000 | — | — |
| 2026-02-10 | $33.15 | $33.15 | 1,722,500 | — | — |
| 2026-02-09 | $33.17 | $33.17 | 1,271,200 | — | — |
| 2026-02-06 | $34.00 | $34.00 | 1,625,800 | — | — |
| 2026-02-05 | $34.17 | $34.17 | 1,348,100 | — | — |
| 2026-02-04 | $33.85 | $33.85 | 1,218,000 | — | — |
| 2026-02-03 | $34.06 | $34.06 | 1,631,400 | — | — |
| 2026-02-02 | $34.61 | $34.61 | 1,176,100 | — | — |
| 2026-01-30 | $34.00 | $34.00 | 1,237,800 | — | — |
| 2026-01-29 | $33.89 | $33.89 | 1,726,500 | — | — |
| 2026-01-28 | $34.72 | $34.72 | 1,650,200 | — | — |
| 2026-01-27 | $35.33 | $35.33 | 1,272,100 | — | — |
| 2026-01-26 | $36.21 | $36.21 | 1,309,900 | — | — |
| 2026-01-23 | $36.27 | $36.27 | 1,370,100 | — | — |
| 2026-01-22 | $36.59 | $36.59 | 1,511,200 | — | — |
| 2026-01-21 | $36.25 | $36.25 | 1,433,300 | — | — |
| 2026-01-20 | $35.79 | $35.79 | 1,919,800 | — | — |
| 2026-01-16 | $36.03 | $36.03 | 1,529,900 | — | — |
| 2026-01-15 | $36.11 | $36.11 | 1,823,500 | — | — |
| 2026-01-14 | $35.51 | $35.51 | 2,546,400 | — | — |
| 2026-01-13 | $34.75 | $34.75 | 5,366,400 | — | — |
| 2026-01-12 | $32.06 | $32.06 | 1,517,300 | — | — |
| 2026-01-09 | $31.80 | $31.80 | 3,890,500 | — | — |
| 2026-01-08 | $31.96 | $31.96 | 2,401,900 | — | — |
| 2026-01-07 | $32.34 | $32.34 | 1,575,700 | — | — |
| 2026-01-06 | $32.79 | $32.79 | 1,541,500 | — | — |
| 2026-01-05 | $32.18 | $32.18 | 1,813,900 | — | — |
| 2026-01-02 | $32.24 | $32.24 | 1,352,500 | — | — |