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 — 2026
| 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 | — | — |
| 2026-04-14 | $22.25 | $29.28 | 1,948,900 | — | — |
| 2026-04-13 | $22.06 | $29.03 | 1,739,900 | — | — |
| 2026-04-10 | $20.85 | $27.44 | 2,257,900 | — | — |
| 2026-04-09 | $20.56 | $27.06 | 3,393,400 | — | — |
| 2026-04-08 | $21.56 | $28.37 | 2,046,600 | — | — |
| 2026-04-07 | $22.21 | $29.23 | 949,800 | — | — |
| 2026-04-06 | $22.76 | $29.95 | 966,900 | — | — |
| 2026-04-02 | $22.52 | $29.64 | 1,025,700 | — | — |
| 2026-04-01 | $22.54 | $29.66 | 1,228,700 | — | — |
| 2026-03-31 | $22.24 | $29.27 | 1,129,000 | — | — |
| 2026-03-30 | $21.63 | $28.47 | 1,295,000 | — | — |
| 2026-03-27 | $21.54 | $28.35 | 1,224,700 | — | — |
| 2026-03-26 | $22.25 | $29.28 | 848,700 | — | — |
| 2026-03-25 | $22.08 | $29.06 | 1,780,500 | — | — |
| 2026-03-24 | $21.98 | $28.93 | 1,400,500 | — | — |
| 2026-03-23 | $23.03 | $30.31 | 1,824,000 | — | — |
| 2026-03-20 | $22.57 | $29.70 | 3,942,700 | — | — |
| 2026-03-19 | $22.61 | $29.76 | 1,530,100 | — | — |
| 2026-03-18 | $22.97 | $30.23 | 1,101,100 | — | — |
| 2026-03-17 | $23.06 | $30.35 | 1,733,600 | — | — |
| 2026-03-16 | $22.34 | $29.40 | 1,642,800 | — | — |
| 2026-03-13 | $22.98 | $30.24 | 2,232,700 | — | — |
| 2026-03-12 | $23.35 | $30.73 | 2,915,600 | — | — |
| 2026-03-11 | $23.99 | $31.57 | 2,628,600 | — | — |
| 2026-03-10 | $24.82 | $32.66 | 1,544,000 | — | — |
| 2026-03-09 | $25.61 | $33.70 | 2,434,800 | — | — |
| 2026-03-06 | $25.56 | $33.64 | 2,044,100 | — | — |
| 2026-03-05 | $25.81 | $33.60 | 2,509,700 | — | — |
| 2026-03-04 | $25.06 | $32.63 | 1,689,600 | — | — |
| 2026-03-03 | $24.75 | $32.22 | 2,243,800 | — | — |
| 2026-03-02 | $24.51 | $31.91 | 2,774,000 | — | — |
| 2026-02-27 | $24.77 | $32.25 | 1,964,500 | — | — |
| 2026-02-26 | $25.05 | $32.62 | 2,169,800 | — | — |
| 2026-02-25 | $24.48 | $31.87 | 1,833,000 | — | — |
| 2026-02-24 | $23.99 | $31.23 | 2,310,100 | — | — |
| 2026-02-23 | $23.72 | $30.88 | 2,974,800 | — | — |
| 2026-02-20 | $24.76 | $32.24 | 2,240,000 | — | — |
| 2026-02-19 | $24.73 | $32.20 | 1,446,500 | — | — |
| 2026-02-18 | $24.71 | $32.17 | 2,696,800 | — | — |
| 2026-02-17 | $24.31 | $31.65 | 1,941,000 | — | — |
| 2026-02-13 | $24.59 | $32.02 | 1,969,000 | — | — |
| 2026-02-12 | $23.73 | $30.90 | 2,718,400 | — | — |
| 2026-02-11 | $24.26 | $31.59 | 4,269,400 | — | — |
| 2026-02-10 | $26.06 | $33.93 | 3,536,700 | — | — |
| 2026-02-09 | $25.35 | $33.01 | 3,775,400 | — | — |
| 2026-02-06 | $25.07 | $32.64 | 4,549,800 | — | — |
| 2026-02-05 | $22.79 | $29.67 | 4,216,400 | — | — |
| 2026-02-04 | $23.51 | $30.61 | 7,063,600 | — | — |
| 2026-02-03 | $23.19 | $30.19 | 4,210,900 | — | — |
| 2026-02-02 | $24.75 | $32.22 | 2,236,400 | — | — |
| 2026-01-30 | $25.53 | $33.24 | 2,479,700 | — | — |
| 2026-01-29 | $26.38 | $34.35 | 2,710,900 | — | — |
| 2026-01-28 | $27.38 | $35.65 | 1,682,000 | — | — |
| 2026-01-27 | $28.44 | $37.03 | 1,447,900 | — | — |
| 2026-01-26 | $28.99 | $37.74 | 1,327,300 | — | — |
| 2026-01-23 | $28.85 | $37.56 | 1,529,300 | — | — |
| 2026-01-22 | $28.95 | $37.69 | 1,129,100 | — | — |
| 2026-01-21 | $28.63 | $37.28 | 1,640,500 | — | — |
| 2026-01-20 | $28.80 | $37.50 | 2,695,100 | — | — |
| 2026-01-16 | $30.20 | $39.32 | 1,806,800 | — | — |
| 2026-01-15 | $30.94 | $40.28 | 1,515,400 | — | — |
| 2026-01-14 | $32.00 | $41.66 | 949,100 | — | — |
| 2026-01-13 | $33.09 | $43.08 | 765,600 | — | — |
| 2026-01-12 | $33.57 | $43.71 | 718,600 | — | — |
| 2026-01-09 | $32.77 | $42.67 | 679,900 | — | — |
| 2026-01-08 | $32.46 | $42.26 | 803,900 | — | — |
| 2026-01-07 | $32.22 | $41.95 | 675,200 | — | — |
| 2026-01-06 | $32.28 | $42.03 | 960,400 | — | — |
| 2026-01-05 | $32.18 | $41.90 | 874,700 | — | — |
| 2026-01-02 | $31.74 | $41.33 | 861,400 | — | — |