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 — 2026
| 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 | — | — |
| 2026-04-14 | $21.61 | $32.97 | 404,100 | — | — |
| 2026-04-13 | $21.53 | $32.85 | 346,800 | — | — |
| 2026-04-10 | $21.31 | $32.51 | 405,800 | — | — |
| 2026-04-09 | $21.47 | $32.75 | 627,700 | — | — |
| 2026-04-08 | $21.19 | $32.33 | 608,300 | — | — |
| 2026-04-07 | $20.94 | $31.95 | 318,000 | — | — |
| 2026-04-06 | $20.76 | $31.67 | 277,600 | — | — |
| 2026-04-02 | $20.74 | $31.64 | 317,300 | — | — |
| 2026-04-01 | $20.45 | $31.20 | 288,700 | — | — |
| 2026-03-31 | $20.16 | $30.76 | 302,200 | — | — |
| 2026-03-30 | $19.85 | $30.28 | 301,000 | — | — |
| 2026-03-27 | $19.57 | $29.86 | 267,900 | — | — |
| 2026-03-26 | $19.70 | $30.05 | 325,300 | — | — |
| 2026-03-25 | $19.61 | $29.92 | 463,900 | — | — |
| 2026-03-24 | $19.74 | $30.11 | 412,100 | — | — |
| 2026-03-23 | $19.68 | $30.02 | 673,800 | — | — |
| 2026-03-20 | $19.45 | $29.67 | 724,100 | — | — |
| 2026-03-19 | $19.58 | $29.87 | 407,600 | — | — |
| 2026-03-18 | $19.28 | $29.41 | 430,300 | — | — |
| 2026-03-17 | $19.55 | $29.82 | 310,400 | — | — |
| 2026-03-16 | $19.61 | $29.92 | 246,700 | — | — |
| 2026-03-13 | $19.48 | $29.72 | 367,500 | — | — |
| 2026-03-12 | $19.56 | $29.84 | 306,900 | — | — |
| 2026-03-11 | $19.48 | $29.72 | 426,400 | — | — |
| 2026-03-10 | $19.63 | $29.95 | 369,600 | — | — |
| 2026-03-09 | $19.62 | $29.93 | 707,000 | — | — |
| 2026-03-06 | $19.55 | $29.82 | 407,600 | — | — |
| 2026-03-05 | $19.72 | $30.08 | 412,000 | — | — |
| 2026-03-04 | $20.05 | $30.59 | 278,800 | — | — |
| 2026-03-03 | $19.90 | $30.36 | 313,100 | — | — |
| 2026-03-02 | $19.91 | $30.37 | 512,900 | — | — |
| 2026-02-27 | $19.63 | $29.95 | 555,400 | — | — |
| 2026-02-26 | $20.22 | $30.85 | 323,600 | — | — |
| 2026-02-25 | $20.32 | $31.00 | 174,300 | — | — |
| 2026-02-24 | $19.79 | $30.19 | 386,900 | — | — |
| 2026-02-23 | $19.56 | $29.84 | 307,700 | — | — |
| 2026-02-20 | $20.57 | $31.38 | 386,100 | — | — |
| 2026-02-19 | $20.37 | $31.08 | 261,700 | — | — |
| 2026-02-18 | $20.54 | $31.34 | 343,700 | — | — |
| 2026-02-17 | $20.83 | $31.78 | 217,400 | — | — |
| 2026-02-13 | $20.57 | $31.38 | 208,700 | — | — |
| 2026-02-12 | $20.46 | $31.21 | 335,800 | — | — |
| 2026-02-11 | $20.40 | $31.12 | 239,600 | — | — |
| 2026-02-10 | $20.64 | $31.49 | 426,200 | — | — |
| 2026-02-09 | $21.11 | $32.20 | 349,900 | — | — |
| 2026-02-06 | $21.04 | $32.10 | 360,400 | — | — |
| 2026-02-05 | $20.66 | $31.52 | 381,000 | — | — |
| 2026-02-04 | $20.78 | $31.70 | 283,600 | — | — |
| 2026-02-03 | $20.52 | $31.30 | 367,000 | — | — |
| 2026-02-02 | $20.24 | $30.88 | 331,600 | — | — |
| 2026-01-30 | $19.84 | $30.27 | 376,000 | — | — |
| 2026-01-29 | $19.98 | $30.37 | 362,600 | — | — |
| 2026-01-28 | $19.51 | $29.66 | 374,600 | — | — |
| 2026-01-27 | $19.82 | $30.13 | 287,800 | — | — |
| 2026-01-26 | $19.88 | $30.22 | 483,000 | — | — |
| 2026-01-23 | $19.90 | $30.25 | 621,100 | — | — |
| 2026-01-22 | $21.26 | $32.32 | 476,900 | — | — |
| 2026-01-21 | $21.47 | $32.64 | 560,900 | — | — |
| 2026-01-20 | $20.37 | $30.97 | 242,300 | — | — |
| 2026-01-16 | $20.66 | $31.41 | 504,500 | — | — |
| 2026-01-15 | $20.99 | $31.91 | 367,200 | — | — |
| 2026-01-14 | $20.46 | $31.10 | 488,000 | — | — |
| 2026-01-13 | $19.87 | $30.21 | 602,500 | — | — |
| 2026-01-12 | $19.73 | $29.99 | 260,000 | — | — |
| 2026-01-09 | $19.78 | $30.07 | 240,700 | — | — |
| 2026-01-08 | $20.27 | $30.81 | 350,500 | — | — |
| 2026-01-07 | $19.74 | $30.01 | 231,200 | — | — |
| 2026-01-06 | $19.88 | $30.22 | 252,100 | — | — |
| 2026-01-05 | $20.02 | $30.43 | 294,600 | — | — |
| 2026-01-02 | $19.48 | $29.61 | 250,200 | — | — |