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
- 1998-11-18 to 2026-09-09
- 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 |
|---|---|---|---|---|---|
| 2026-09-09 | — | — | — | $25.98 | 372,738 |
| 2026-09-08 | — | — | — | $25.83 | 257,155 |
| 2026-09-04 | — | — | — | $25.61 | 224,434 |
| 2026-09-03 | — | — | — | $25.78 | 324,000 |
| 2026-09-02 | — | — | — | $25.73 | 203,904 |
| 2026-09-01 | — | — | — | $25.75 | 184,648 |
| 2026-08-31 | — | — | — | $25.63 | 285,581 |
| 2026-08-28 | — | — | — | $25.45 | 144,578 |
| 2026-08-27 | $25.51 | $191.64 | 2,364,000 | $25.68 | 253,453 |
| 2026-08-26 | $25.63 | $192.54 | 2,762,900 | $24.87 | 245,695 |
| 2026-08-25 | $24.70 | $185.56 | 2,629,200 | $24.85 | 259,307 |
| 2026-08-24 | $24.96 | $187.51 | 2,303,100 | $24.55 | 219,692 |
| 2026-08-21 | $24.61 | $184.88 | 2,882,100 | $24.65 | 262,424 |
| 2026-08-20 | $24.59 | $184.73 | 2,603,400 | $24.26 | 284,205 |
| 2026-08-19 | $23.99 | $180.22 | 2,737,200 | $24.16 | 238,154 |
| 2026-08-18 | $24.19 | $181.73 | 2,807,200 | $23.97 | 319,058 |
| 2026-08-17 | $23.75 | $178.42 | 2,020,000 | $23.87 | 189,978 |
| 2026-08-14 | $23.90 | $179.55 | 1,893,300 | $23.64 | 185,468 |
| 2026-08-13 | $23.45 | $176.17 | 1,908,500 | $23.23 | 186,459 |
| 2026-08-12 | $23.24 | $174.59 | 1,523,300 | $23.12 | 218,290 |
| 2026-08-11 | $23.15 | $173.91 | 1,622,600 | $23.21 | 166,923 |
| 2026-08-10 | $23.26 | $174.74 | 4,323,500 | $22.97 | 308,209 |
| 2026-08-07 | $22.81 | $171.36 | 4,416,600 | $23.29 | 394,158 |
| 2026-08-06 | $23.52 | $176.69 | 2,539,100 | $23.39 | 376,302 |
| 2026-08-05 | $23.17 | $174.06 | 3,086,100 | $23.52 | 244,321 |
| 2026-08-04 | $23.55 | $176.92 | 4,411,000 | $23.91 | 415,222 |
| 2026-08-03 | $24.20 | $181.80 | 2,709,300 | $24.27 | 277,498 |
| 2026-07-31 | $24.57 | $184.58 | 3,223,400 | $24.33 | 330,530 |
| 2026-07-30 | $24.82 | $183.32 | 2,503,000 | $24.83 | 268,114 |
| 2026-07-29 | $24.89 | $183.84 | 2,884,500 | $24.70 | 228,388 |
| 2026-07-28 | $24.43 | $180.44 | 1,916,500 | $24.42 | 219,333 |
| 2026-07-27 | $24.29 | $179.40 | 2,342,300 | $24.36 | 215,290 |
| 2026-07-24 | $24.60 | $181.69 | 1,900,800 | $24.65 | 268,110 |
| 2026-07-23 | $24.69 | $182.36 | 3,134,300 | $24.61 | 340,370 |
| 2026-07-22 | $24.45 | $180.59 | 1,842,400 | $24.50 | 219,867 |
| 2026-07-21 | $24.29 | $179.40 | 1,980,300 | $24.40 | 251,438 |
| 2026-07-20 | $24.31 | $179.55 | 2,627,500 | $24.04 | 340,455 |
| 2026-07-17 | $23.87 | $176.30 | 1,823,600 | $23.96 | 277,098 |
| 2026-07-16 | $23.75 | $175.42 | 1,492,500 | $23.45 | 157,441 |
| 2026-07-15 | $23.35 | $172.46 | 1,454,800 | $23.65 | 227,659 |
| 2026-07-14 | $23.62 | $174.46 | 2,066,800 | $23.62 | 218,419 |
| 2026-07-13 | $23.54 | $173.86 | 2,722,700 | $23.21 | 408,882 |
| 2026-07-10 | $22.89 | $169.06 | 1,456,700 | $22.93 | 176,933 |
| 2026-07-09 | $22.83 | $168.62 | 1,993,700 | $23.08 | 192,458 |
| 2026-07-08 | $23.13 | $170.84 | 1,702,500 | $22.89 | 158,183 |
| 2026-07-07 | $22.68 | $167.51 | 1,641,900 | $22.41 | 139,810 |
| 2026-07-06 | $22.27 | $164.48 | 1,273,900 | $22.40 | 123,240 |
| 2026-07-02 | $22.51 | $166.26 | 2,099,300 | $22.44 | 217,268 |
| 2026-07-01 | $22.24 | $164.26 | 1,795,500 | $22.27 | 219,397 |
| 2026-06-30 | $22.26 | $164.41 | 1,314,000 | $22.23 | 141,743 |
| 2026-06-29 | $22.12 | $163.38 | 2,015,900 | $21.94 | 258,773 |
| 2026-06-26 | $21.85 | $161.38 | 950,800 | $21.55 | 137,912 |
| 2026-06-25 | $21.62 | $159.68 | 1,196,500 | $21.43 | 155,088 |
| 2026-06-24 | $21.47 | $158.58 | 2,550,200 | $21.76 | 288,633 |
| 2026-06-23 | $21.91 | $161.83 | 1,693,400 | $21.41 | 201,286 |
| 2026-06-22 | $21.48 | $158.65 | 2,166,000 | $21.40 | 273,055 |
| 2026-06-18 | $21.34 | $157.62 | 8,674,300 | $21.56 | 785,649 |
| 2026-06-17 | $21.58 | $159.39 | 2,770,800 | $21.82 | 319,719 |
| 2026-06-16 | $21.81 | $161.09 | 2,165,100 | $21.89 | 240,940 |
| 2026-06-15 | $21.94 | $162.05 | 3,847,000 | $22.02 | 397,772 |
| 2026-06-12 | $22.44 | $165.74 | 2,704,500 | $22.46 | 382,568 |
| 2026-06-11 | $22.48 | $166.04 | 2,891,900 | $22.77 | 433,123 |
| 2026-06-10 | $22.73 | $167.88 | 1,832,300 | $22.55 | 189,928 |
| 2026-06-09 | $22.47 | $165.96 | 2,197,000 | $22.70 | 215,382 |
| 2026-06-08 | $22.80 | $168.40 | 2,600,800 | — | — |
| 2026-06-05 | $22.60 | $166.92 | 2,676,400 | — | — |
| 2026-06-04 | $22.92 | $169.28 | 1,410,000 | — | — |
| 2026-06-03 | $22.91 | $169.21 | 1,298,400 | — | — |
| 2026-06-02 | $22.96 | $169.58 | 1,485,400 | — | — |
| 2026-06-01 | $22.93 | $169.36 | 2,357,800 | — | — |
| 2026-05-29 | $22.43 | $165.67 | 2,583,700 | — | — |
| 2026-05-28 | $22.80 | $168.40 | 1,668,600 | — | — |
| 2026-05-27 | $22.97 | $169.65 | 3,444,300 | — | — |
| 2026-05-26 | $23.56 | $174.01 | 4,681,900 | — | — |
| 2026-05-22 | $24.15 | $178.37 | 2,727,500 | — | — |
| 2026-05-21 | $23.68 | $174.90 | 2,906,900 | — | — |
| 2026-05-20 | $23.33 | $172.31 | 2,559,500 | — | — |
| 2026-05-19 | $23.62 | $174.46 | 2,139,500 | — | — |
| 2026-05-18 | $23.17 | $171.13 | 1,909,900 | — | — |
| 2026-05-15 | $22.90 | $169.14 | 2,372,300 | — | — |
| 2026-05-14 | $22.48 | $166.04 | 2,811,300 | — | — |
| 2026-05-13 | $21.89 | $161.68 | 1,853,600 | — | — |
| 2026-05-12 | $21.94 | $162.05 | 1,918,700 | — | — |
| 2026-05-11 | $21.99 | $162.42 | 3,030,800 | — | — |
| 2026-05-08 | $21.72 | $160.42 | 5,929,700 | — | — |
| 2026-05-07 | $22.09 | $163.15 | 3,392,100 | — | — |
| 2026-05-06 | $22.17 | $163.75 | 4,185,700 | — | — |
| 2026-05-05 | $22.58 | $166.77 | 4,979,000 | — | — |
| 2026-05-04 | $22.65 | $167.29 | 3,492,700 | — | — |
| 2026-05-01 | $22.36 | $165.15 | 4,214,500 | — | — |
| 2026-04-30 | $23.02 | $166.94 | 3,293,000 | — | — |
| 2026-04-29 | $22.64 | $164.18 | 4,252,000 | — | — |
| 2026-04-28 | $22.26 | $161.42 | 5,607,200 | — | — |
| 2026-04-27 | $21.88 | $158.67 | 3,846,100 | — | — |
| 2026-04-24 | $21.51 | $155.99 | 2,141,200 | — | — |
| 2026-04-23 | $21.47 | $155.70 | 2,220,800 | — | — |
| 2026-04-22 | $21.20 | $153.74 | 2,362,800 | — | — |
| 2026-04-21 | $21.06 | $152.72 | 2,986,300 | — | — |
| 2026-04-20 | $20.96 | $152.00 | 2,387,100 | — | — |
| 2026-04-17 | $21.02 | $152.43 | 4,336,000 | — | — |
| 2026-04-16 | $21.52 | $156.06 | 1,756,200 | — | — |
| 2026-04-15 | $21.56 | $156.35 | 2,768,500 | — | — |
| 2026-04-14 | $21.59 | $156.57 | 3,561,000 | — | — |
| 2026-04-13 | $21.74 | $157.65 | 1,694,000 | — | — |
| 2026-04-10 | $21.76 | $157.80 | 1,663,900 | — | — |
| 2026-04-09 | $21.89 | $158.74 | 2,932,300 | — | — |
| 2026-04-08 | $21.71 | $157.44 | 4,636,600 | — | — |
| 2026-04-07 | $22.25 | $161.35 | 2,560,900 | — | — |
| 2026-04-06 | $21.84 | $158.38 | 2,448,900 | — | — |
| 2026-04-02 | $22.14 | $160.55 | 2,631,800 | — | — |
| 2026-04-01 | $21.79 | $158.02 | 3,206,500 | — | — |
| 2026-03-31 | $22.33 | $161.93 | 3,929,800 | — | — |
| 2026-03-30 | $22.47 | $162.95 | 2,318,300 | — | — |
| 2026-03-27 | $22.44 | $162.73 | 3,073,800 | — | — |
| 2026-03-26 | $22.52 | $163.31 | 3,948,900 | — | — |
| 2026-03-25 | $22.15 | $160.63 | 2,470,200 | — | — |
| 2026-03-24 | $22.22 | $161.13 | 2,398,500 | — | — |
| 2026-03-23 | $21.78 | $157.94 | 2,865,200 | — | — |
| 2026-03-20 | $21.67 | $157.15 | 10,516,900 | — | — |
| 2026-03-19 | $21.76 | $157.80 | 3,790,100 | — | — |
| 2026-03-18 | $21.58 | $156.49 | 2,378,700 | — | — |
| 2026-03-17 | $21.59 | $156.57 | 2,802,000 | — | — |
| 2026-03-16 | $21.24 | $154.03 | 2,655,200 | — | — |
| 2026-03-13 | $21.32 | $154.61 | 4,656,500 | — | — |
| 2026-03-12 | $21.21 | $153.81 | 4,009,600 | — | — |
| 2026-03-11 | $21.55 | $156.28 | 2,338,900 | — | — |
| 2026-03-10 | $21.08 | $152.87 | 4,175,000 | — | — |
| 2026-03-09 | $21.66 | $157.07 | 7,601,600 | — | — |
| 2026-03-06 | $22.08 | $160.12 | 5,670,200 | — | — |
| 2026-03-05 | $22.00 | $159.54 | 6,695,000 | — | — |
| 2026-03-04 | $21.83 | $158.31 | 4,636,400 | — | — |
| 2026-03-03 | $21.39 | $155.12 | 3,945,000 | — | — |
| 2026-03-02 | $21.35 | $154.83 | 3,242,000 | — | — |
| 2026-02-27 | $20.91 | $151.63 | 2,485,100 | — | — |
| 2026-02-26 | $20.62 | $149.53 | 3,030,300 | — | — |
| 2026-02-25 | $20.45 | $148.30 | 2,361,700 | — | — |
| 2026-02-24 | $20.52 | $148.81 | 2,602,300 | — | — |
| 2026-02-23 | $20.82 | $150.98 | 2,132,700 | — | — |
| 2026-02-20 | $20.89 | $151.49 | 2,152,100 | — | — |
| 2026-02-19 | $20.70 | $150.11 | 2,684,200 | — | — |
| 2026-02-18 | $20.57 | $149.17 | 2,236,800 | — | — |
| 2026-02-17 | $20.43 | $148.15 | 2,629,500 | — | — |
| 2026-02-13 | $20.15 | $146.12 | 2,745,600 | — | — |
| 2026-02-12 | $19.78 | $143.44 | 4,052,500 | — | — |
| 2026-02-11 | $19.78 | $143.44 | 1,953,300 | — | — |
| 2026-02-10 | $19.47 | $141.19 | 1,975,700 | — | — |
| 2026-02-09 | $19.28 | $139.81 | 4,824,200 | — | — |
| 2026-02-06 | $19.40 | $140.68 | 8,081,200 | — | — |
| 2026-02-05 | $19.97 | $144.82 | 4,244,200 | — | — |
| 2026-02-04 | $19.80 | $143.59 | 3,654,600 | — | — |
| 2026-02-03 | $19.64 | $142.43 | 4,679,100 | — | — |
| 2026-02-02 | $19.20 | $139.23 | 3,307,600 | — | — |
| 2026-01-30 | $19.24 | $139.52 | 6,802,100 | — | — |
| 2026-01-29 | $19.69 | $139.76 | 4,563,700 | — | — |
| 2026-01-28 | $19.73 | $140.04 | 4,071,000 | — | — |
| 2026-01-27 | $19.55 | $138.76 | 4,230,900 | — | — |
| 2026-01-26 | $19.30 | $136.99 | 4,116,100 | — | — |
| 2026-01-23 | $19.19 | $136.21 | 5,885,800 | — | — |
| 2026-01-22 | $19.14 | $135.85 | 3,188,700 | — | — |
| 2026-01-21 | $19.11 | $135.64 | 3,753,600 | — | — |
| 2026-01-20 | $19.06 | $135.28 | 4,166,000 | — | — |
| 2026-01-16 | $19.40 | $137.70 | 4,300,300 | — | — |
| 2026-01-15 | $19.05 | $135.21 | 4,651,500 | — | — |
| 2026-01-14 | $19.06 | $135.28 | 5,767,100 | — | — |
| 2026-01-13 | $19.00 | $134.86 | 3,152,600 | — | — |
| 2026-01-12 | $18.78 | $133.30 | 2,441,300 | — | — |
| 2026-01-09 | $18.60 | $132.02 | 2,843,000 | — | — |
| 2026-01-08 | $18.40 | $130.60 | 2,753,300 | — | — |
| 2026-01-07 | $18.01 | $127.83 | 3,516,300 | — | — |
| 2026-01-06 | $18.06 | $128.19 | 3,644,900 | — | — |
| 2026-01-05 | $18.29 | $129.82 | 2,884,100 | — | — |
| 2026-01-02 | $18.21 | $129.25 | 2,523,400 | — | — |