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
- 1993-11-16 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 | — | — | — | $25.55 | 27,194 |
| 2026-09-03 | — | — | — | $25.80 | 25,964 |
| 2026-09-02 | — | — | — | $25.09 | 28,096 |
| 2026-09-01 | — | — | — | $25.17 | 35,202 |
| 2026-08-31 | — | — | — | $25.09 | 22,339 |
| 2026-08-28 | — | — | — | $25.30 | 23,184 |
| 2026-08-27 | $25.17 | $38.64 | 290,300 | $25.13 | 18,838 |
| 2026-08-26 | $25.25 | $38.76 | 327,600 | $25.16 | 20,790 |
| 2026-08-25 | $25.19 | $38.67 | 313,000 | $25.42 | 17,120 |
| 2026-08-24 | $25.45 | $39.07 | 317,200 | $25.51 | 17,084 |
| 2026-08-21 | $25.34 | $38.90 | 337,300 | $25.40 | 18,717 |
| 2026-08-20 | $25.20 | $38.68 | 370,500 | $25.00 | 24,740 |
| 2026-08-19 | $25.04 | $38.44 | 529,100 | $25.72 | 29,727 |
| 2026-08-18 | $25.66 | $39.39 | 344,200 | $25.98 | 19,867 |
| 2026-08-17 | $25.83 | $39.65 | 381,500 | $25.78 | 29,808 |
| 2026-08-14 | $25.91 | $39.77 | 338,600 | $25.73 | 21,542 |
| 2026-08-13 | $25.81 | $39.62 | 426,800 | $25.98 | 27,246 |
| 2026-08-12 | $25.80 | $39.60 | 324,300 | $25.54 | 21,640 |
| 2026-08-11 | $25.45 | $39.07 | 371,400 | $25.38 | 22,518 |
| 2026-08-10 | $25.28 | $38.80 | 395,300 | $25.43 | 32,781 |
| 2026-08-07 | $25.44 | $39.05 | 460,700 | $25.86 | 45,833 |
| 2026-08-06 | $25.78 | $39.57 | 413,200 | $26.02 | 31,415 |
| 2026-08-05 | $25.89 | $39.74 | 468,500 | $25.84 | 43,260 |
| 2026-08-04 | $25.79 | $39.59 | 551,600 | $25.71 | 30,586 |
| 2026-08-03 | $25.78 | $39.57 | 521,300 | $25.65 | 30,789 |
| 2026-07-31 | $25.29 | $38.82 | 336,700 | $25.24 | 20,800 |
| 2026-07-30 | $25.34 | $38.79 | 343,900 | $25.54 | 22,221 |
| 2026-07-29 | $25.29 | $38.71 | 539,300 | $25.06 | 33,770 |
| 2026-07-28 | $25.22 | $38.61 | 515,900 | $24.80 | 19,068 |
| 2026-07-27 | $24.72 | $37.84 | 651,000 | $24.53 | 26,047 |
| 2026-07-24 | $24.03 | $36.78 | 495,000 | $23.71 | 23,468 |
| 2026-07-23 | $23.51 | $35.99 | 544,000 | $23.23 | 32,122 |
| 2026-07-22 | $23.41 | $35.84 | 502,500 | $23.56 | 26,900 |
| 2026-07-21 | $23.68 | $36.25 | 472,500 | $23.62 | 32,071 |
| 2026-07-20 | $23.60 | $36.13 | 506,200 | $23.54 | 37,097 |
| 2026-07-17 | $23.64 | $36.19 | 463,900 | — | — |
| 2026-07-16 | $23.88 | $36.55 | 736,400 | — | — |
| 2026-07-15 | $23.19 | $35.50 | 337,800 | — | — |
| 2026-07-14 | $23.01 | $35.22 | 215,900 | — | — |
| 2026-07-13 | $23.06 | $35.30 | 329,700 | — | — |
| 2026-07-10 | $22.89 | $35.04 | 370,700 | — | — |
| 2026-07-09 | $22.85 | $34.98 | 535,700 | — | — |
| 2026-07-08 | $22.71 | $34.76 | 327,200 | — | — |
| 2026-07-07 | $22.99 | $35.19 | 354,400 | — | — |
| 2026-07-06 | $23.22 | $35.54 | 394,900 | — | — |
| 2026-07-02 | $23.23 | $35.56 | 246,100 | — | — |
| 2026-07-01 | $23.62 | $36.16 | 379,900 | — | — |
| 2026-06-30 | $23.32 | $35.70 | 342,100 | — | — |
| 2026-06-29 | $23.21 | $35.53 | 416,200 | — | — |
| 2026-06-26 | $23.38 | $35.79 | 1,482,300 | — | — |
| 2026-06-25 | $23.02 | $35.24 | 392,300 | — | — |
| 2026-06-24 | $22.89 | $35.04 | 331,100 | — | — |
| 2026-06-23 | $22.57 | $34.55 | 307,300 | — | — |
| 2026-06-22 | $22.08 | $33.80 | 335,600 | — | — |
| 2026-06-18 | $21.89 | $33.51 | 557,700 | — | — |
| 2026-06-17 | $21.66 | $33.16 | 435,700 | — | — |
| 2026-06-16 | $22.06 | $33.77 | 361,800 | — | — |
| 2026-06-15 | $22.01 | $33.69 | 441,000 | — | — |
| 2026-06-12 | $22.50 | $34.44 | 312,000 | — | — |
| 2026-06-11 | $22.22 | $34.01 | 300,500 | — | — |
| 2026-06-10 | $22.12 | $33.86 | 319,100 | — | — |
| 2026-06-09 | $21.94 | $33.59 | 251,200 | — | — |
| 2026-06-08 | $21.71 | $33.23 | 177,000 | — | — |
| 2026-06-05 | $21.56 | $33.00 | 226,800 | — | — |
| 2026-06-04 | $21.42 | $32.79 | 254,600 | — | — |
| 2026-06-03 | $20.70 | $31.69 | 279,200 | — | — |
| 2026-06-02 | $21.36 | $32.70 | 398,100 | — | — |
| 2026-06-01 | $21.07 | $32.25 | 371,100 | — | — |
| 2026-05-29 | $21.32 | $32.64 | 346,400 | — | — |
| 2026-05-28 | $21.30 | $32.61 | 308,400 | — | — |
| 2026-05-27 | $21.23 | $32.50 | 318,400 | — | — |
| 2026-05-26 | $21.49 | $32.90 | 439,300 | — | — |
| 2026-05-22 | $21.08 | $32.27 | 326,700 | — | — |
| 2026-05-21 | $21.08 | $32.27 | 367,300 | — | — |
| 2026-05-20 | $20.97 | $32.10 | 441,600 | — | — |
| 2026-05-19 | $20.79 | $31.82 | 262,100 | — | — |
| 2026-05-18 | $20.82 | $31.87 | 300,900 | — | — |
| 2026-05-15 | $20.43 | $31.27 | 364,100 | — | — |
| 2026-05-14 | $20.71 | $31.70 | 279,800 | — | — |
| 2026-05-13 | $20.65 | $31.61 | 402,800 | — | — |
| 2026-05-12 | $20.85 | $31.92 | 372,200 | — | — |
| 2026-05-11 | $20.88 | $31.96 | 510,600 | — | — |
| 2026-05-08 | $21.28 | $32.57 | 323,700 | — | — |
| 2026-05-07 | $21.08 | $32.27 | 395,600 | — | — |
| 2026-05-06 | $21.17 | $32.41 | 414,000 | — | — |
| 2026-05-05 | $20.96 | $32.08 | 368,900 | — | — |
| 2026-05-04 | $20.50 | $31.38 | 357,600 | — | — |
| 2026-05-01 | $20.79 | $31.82 | 328,100 | — | — |
| 2026-04-30 | $20.61 | $31.44 | 357,500 | — | — |
| 2026-04-29 | $20.51 | $31.29 | 362,700 | — | — |
| 2026-04-28 | $20.91 | $31.90 | 512,800 | — | — |
| 2026-04-27 | $20.37 | $31.08 | 436,400 | — | — |
| 2026-04-24 | $20.00 | $30.51 | 604,900 | — | — |
| 2026-04-23 | $19.85 | $30.28 | 1,070,200 | — | — |
| 2026-04-22 | $21.21 | $32.36 | 329,200 | — | — |
| 2026-04-21 | $21.37 | $32.60 | 264,500 | — | — |
| 2026-04-20 | $21.79 | $33.24 | 251,200 | — | — |
| 2026-04-17 | $21.93 | $33.46 | 511,400 | — | — |
| 2026-04-16 | $21.57 | $32.91 | 755,300 | — | — |
| 2026-04-15 | $21.67 | $33.06 | 434,600 | — | — |