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
- 1996-01-24 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 | — | — | — | $24.38 | 96,171 |
| 2026-09-03 | — | — | — | $23.96 | 109,435 |
| 2026-09-02 | — | — | — | $23.80 | 63,497 |
| 2026-09-01 | — | — | — | $24.71 | 65,025 |
| 2026-08-31 | — | — | — | $24.99 | 72,769 |
| 2026-08-28 | — | — | — | $25.12 | 111,811 |
| 2026-08-27 | $25.18 | $33.53 | 1,921,000 | $24.74 | 148,509 |
| 2026-08-26 | $24.33 | $32.40 | 1,007,900 | $24.11 | 111,525 |
| 2026-08-25 | $24.36 | $32.44 | 910,700 | $24.40 | 96,438 |
| 2026-08-24 | $24.58 | $32.73 | 1,055,000 | $24.71 | 96,100 |
| 2026-08-21 | $24.67 | $32.85 | 1,282,200 | $24.77 | 110,090 |
| 2026-08-20 | $24.60 | $32.76 | 1,325,700 | $24.45 | 134,009 |
| 2026-08-19 | $24.51 | $32.64 | 1,596,500 | $24.35 | 192,552 |
| 2026-08-18 | $24.17 | $32.18 | 1,285,500 | $24.23 | 180,429 |
| 2026-08-17 | $23.93 | $31.86 | 1,019,900 | $24.20 | 85,974 |
| 2026-08-14 | $24.54 | $32.68 | 1,312,900 | $25.08 | 113,040 |
| 2026-08-13 | $24.88 | $33.13 | 2,072,600 | $24.16 | 259,741 |
| 2026-08-12 | $23.95 | $31.89 | 1,805,800 | $23.61 | 121,811 |
| 2026-08-11 | $23.98 | $31.93 | 2,164,700 | $24.58 | 129,310 |
| 2026-08-10 | $24.72 | $32.91 | 2,254,400 | $24.56 | 186,917 |
| 2026-08-07 | $24.94 | $33.21 | 3,148,500 | $25.69 | 350,620 |
| 2026-08-06 | $25.66 | $34.17 | 4,345,200 | $26.28 | 347,867 |
| 2026-08-05 | $25.65 | $34.15 | 2,335,900 | $26.64 | 191,521 |
| 2026-08-04 | $26.42 | $35.18 | 2,176,700 | $25.92 | 158,795 |
| 2026-08-03 | $26.11 | $34.77 | 1,048,800 | $25.98 | 122,641 |
| 2026-07-31 | $25.34 | $33.74 | 1,258,300 | $25.02 | 127,616 |
| 2026-07-30 | $25.36 | $33.77 | 1,832,500 | $25.52 | 191,518 |
| 2026-07-29 | $25.88 | $34.46 | 1,944,700 | $24.90 | 203,284 |
| 2026-07-28 | $24.79 | $33.01 | 2,057,100 | $23.87 | 235,162 |
| 2026-07-27 | $23.62 | $31.45 | 1,608,000 | $22.83 | 209,159 |
| 2026-07-24 | $22.37 | $29.79 | 1,534,300 | $21.84 | 148,398 |
| 2026-07-23 | $21.52 | $28.65 | 1,740,400 | $22.42 | 137,688 |
| 2026-07-22 | $22.21 | $29.57 | 1,394,200 | $22.75 | 89,103 |
| 2026-07-21 | $22.77 | $30.32 | 1,105,100 | $23.01 | 128,918 |
| 2026-07-20 | $23.33 | $31.06 | 1,244,200 | $23.01 | 98,978 |
| 2026-07-17 | $23.27 | $30.98 | 1,163,600 | — | — |
| 2026-07-16 | $23.42 | $31.18 | 1,093,100 | — | — |
| 2026-07-15 | $22.75 | $30.29 | 1,378,100 | — | — |
| 2026-07-14 | $22.47 | $29.92 | 1,218,200 | — | — |
| 2026-07-13 | $23.57 | $31.38 | 1,422,800 | — | — |
| 2026-07-10 | $23.01 | $30.64 | 1,210,000 | — | — |
| 2026-07-09 | $22.97 | $30.58 | 788,800 | — | — |
| 2026-07-08 | $22.57 | $30.05 | 1,352,600 | — | — |
| 2026-07-07 | $23.29 | $31.01 | 1,877,200 | — | — |
| 2026-07-06 | $22.57 | $30.05 | 1,367,000 | — | — |
| 2026-07-02 | $23.04 | $30.68 | 1,360,200 | — | — |
| 2026-07-01 | $22.85 | $30.42 | 1,297,500 | — | — |
| 2026-06-30 | $22.15 | $29.49 | 1,304,600 | — | — |
| 2026-06-29 | $22.09 | $29.41 | 1,180,800 | — | — |
| 2026-06-26 | $22.09 | $29.41 | 3,209,000 | — | — |
| 2026-06-25 | $21.37 | $28.45 | 1,610,300 | — | — |
| 2026-06-24 | $21.20 | $28.23 | 1,573,700 | — | — |
| 2026-06-23 | $21.16 | $28.17 | 2,731,100 | — | — |
| 2026-06-22 | $20.01 | $26.64 | 1,824,200 | — | — |
| 2026-06-18 | $20.69 | $27.55 | 3,769,100 | — | — |
| 2026-06-17 | $21.07 | $28.05 | 2,914,100 | — | — |
| 2026-06-16 | $22.13 | $29.47 | 1,329,200 | — | — |
| 2026-06-15 | $22.06 | $29.37 | 3,793,700 | — | — |
| 2026-06-12 | $22.23 | $29.60 | 3,863,600 | — | — |
| 2026-06-11 | $21.87 | $29.12 | 3,301,300 | — | — |
| 2026-06-10 | $21.68 | $28.87 | 2,621,600 | — | — |
| 2026-06-09 | $22.16 | $29.51 | 1,706,200 | — | — |
| 2026-06-08 | $22.52 | $29.99 | 2,460,400 | — | — |
| 2026-06-05 | $23.12 | $30.78 | 1,384,600 | — | — |
| 2026-06-04 | $23.65 | $31.12 | 3,029,700 | — | — |
| 2026-06-03 | $23.69 | $31.18 | 3,933,100 | — | — |
| 2026-06-02 | $24.79 | $32.62 | 2,239,900 | — | — |
| 2026-06-01 | $25.38 | $33.40 | 4,051,000 | — | — |
| 2026-05-29 | $23.84 | $31.37 | 7,687,100 | — | — |
| 2026-05-28 | $23.31 | $30.68 | 3,200,800 | — | — |
| 2026-05-27 | $23.03 | $30.31 | 2,242,000 | — | — |
| 2026-05-26 | $23.41 | $30.81 | 2,743,100 | — | — |
| 2026-05-22 | $23.47 | $30.89 | 2,604,400 | — | — |
| 2026-05-21 | $23.22 | $30.56 | 2,798,200 | — | — |
| 2026-05-20 | $22.93 | $30.18 | 4,092,400 | — | — |
| 2026-05-19 | $22.82 | $30.03 | 4,231,800 | — | — |
| 2026-05-18 | $23.81 | $31.33 | 2,070,900 | — | — |
| 2026-05-15 | $22.68 | $29.85 | 3,191,200 | — | — |
| 2026-05-14 | $22.39 | $29.47 | 4,380,900 | — | — |
| 2026-05-13 | $22.83 | $30.04 | 4,155,900 | — | — |
| 2026-05-12 | $23.89 | $31.44 | 3,788,100 | — | — |
| 2026-05-11 | $24.40 | $32.11 | 2,922,100 | — | — |
| 2026-05-08 | $24.72 | $32.53 | 5,153,500 | — | — |
| 2026-05-07 | $23.69 | $31.18 | 3,502,800 | — | — |
| 2026-05-06 | $23.03 | $30.31 | 1,799,200 | — | — |
| 2026-05-05 | $23.48 | $30.90 | 1,634,100 | — | — |
| 2026-05-04 | $23.15 | $30.47 | 2,041,700 | — | — |
| 2026-05-01 | $23.20 | $30.53 | 1,703,000 | — | — |
| 2026-04-30 | $22.66 | $29.82 | 1,306,600 | — | — |
| 2026-04-29 | $22.36 | $29.43 | 1,318,400 | — | — |
| 2026-04-28 | $22.49 | $29.60 | 1,397,400 | — | — |
| 2026-04-27 | $22.51 | $29.62 | 1,119,800 | — | — |
| 2026-04-24 | $22.41 | $29.49 | 1,229,900 | — | — |
| 2026-04-23 | $22.29 | $29.33 | 1,968,000 | — | — |
| 2026-04-22 | $23.49 | $30.91 | 1,625,300 | — | — |
| 2026-04-21 | $23.31 | $30.68 | 1,300,000 | — | — |
| 2026-04-20 | $23.36 | $30.74 | 1,683,700 | — | — |
| 2026-04-17 | $23.47 | $30.89 | 1,244,100 | — | — |
| 2026-04-16 | $23.22 | $30.56 | 1,110,900 | — | — |
| 2026-04-15 | $23.12 | $30.43 | 2,857,600 | — | — |