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
- 1992-06-16 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 | — | — | — | $21.85 | 434,540 |
| 2026-09-03 | — | — | — | $22.32 | 442,009 |
| 2026-09-02 | — | — | — | $23.15 | 435,084 |
| 2026-09-01 | — | — | — | $22.69 | 518,779 |
| 2026-08-31 | — | — | — | $22.61 | 270,856 |
| 2026-08-28 | — | — | — | $22.75 | 255,018 |
| 2026-08-27 | $22.44 | $31.63 | 2,387,200 | $22.89 | 147,431 |
| 2026-08-26 | $22.98 | $32.39 | 2,126,400 | $23.25 | 88,199 |
| 2026-08-25 | $23.35 | $32.91 | 2,988,200 | $23.25 | 215,640 |
| 2026-08-24 | $23.02 | $32.44 | 2,478,300 | $23.31 | 164,158 |
| 2026-08-21 | $23.12 | $32.42 | 3,079,900 | $23.07 | 205,568 |
| 2026-08-20 | $23.10 | $32.39 | 3,404,200 | $23.45 | 130,990 |
| 2026-08-19 | $23.65 | $33.16 | 3,732,800 | $23.75 | 159,425 |
| 2026-08-18 | $23.44 | $32.87 | 4,461,200 | $24.20 | 158,356 |
| 2026-08-17 | $24.38 | $34.18 | 3,544,400 | $24.58 | 297,648 |
| 2026-08-14 | $24.70 | $34.63 | 3,702,900 | $24.77 | 272,853 |
| 2026-08-13 | $24.77 | $34.73 | 4,421,300 | $24.59 | 337,038 |
| 2026-08-12 | $23.91 | $33.52 | 3,632,900 | $23.75 | 233,951 |
| 2026-08-11 | $23.61 | $33.10 | 4,126,900 | $23.24 | 207,993 |
| 2026-08-10 | $23.51 | $32.96 | 5,283,600 | $23.51 | 213,098 |
| 2026-08-07 | $23.57 | $33.05 | 4,833,800 | $23.77 | 230,739 |
| 2026-08-06 | $23.91 | $33.52 | 16,468,900 | $24.19 | 924,508 |
| 2026-08-05 | $25.32 | $35.50 | 10,286,500 | $25.63 | 820,053 |
| 2026-08-04 | $23.29 | $32.65 | 5,185,700 | $22.29 | 364,523 |
| 2026-08-03 | $22.33 | $31.31 | 4,011,200 | $23.12 | 266,090 |
| 2026-07-31 | $22.70 | $31.83 | 2,496,400 | $22.73 | 240,599 |
| 2026-07-30 | $22.77 | $31.93 | 2,027,400 | $22.97 | 120,714 |
| 2026-07-29 | $23.02 | $32.28 | 2,303,900 | $23.42 | 181,703 |
| 2026-07-28 | $23.54 | $33.01 | 1,777,900 | $23.15 | 126,955 |
| 2026-07-27 | $22.85 | $32.04 | 2,663,500 | $22.87 | 257,341 |
| 2026-07-24 | $22.70 | $31.83 | 2,143,600 | $22.73 | 124,016 |
| 2026-07-23 | $22.79 | $31.95 | 2,133,700 | $23.29 | 176,440 |
| 2026-07-22 | $23.73 | $33.27 | 1,470,800 | $24.17 | 104,868 |
| 2026-07-21 | $23.69 | $33.22 | 1,712,800 | $24.53 | 154,039 |
| 2026-07-20 | $24.31 | $34.09 | 3,408,400 | $24.78 | 198,559 |
| 2026-07-17 | $24.82 | $34.80 | 2,158,600 | — | — |
| 2026-07-16 | $25.39 | $35.60 | 2,078,100 | — | — |
| 2026-07-15 | $24.93 | $34.95 | 2,419,400 | — | — |
| 2026-07-14 | $24.17 | $33.89 | 1,886,200 | — | — |
| 2026-07-13 | $23.79 | $33.36 | 2,355,000 | — | — |
| 2026-07-10 | $23.99 | $33.64 | 1,880,600 | — | — |
| 2026-07-09 | $23.64 | $33.15 | 2,401,400 | — | — |
| 2026-07-08 | $23.66 | $33.17 | 4,139,100 | — | — |
| 2026-07-07 | $24.90 | $34.91 | 3,148,000 | — | — |
| 2026-07-06 | $25.28 | $35.45 | 2,997,400 | — | — |
| 2026-07-02 | $25.02 | $35.08 | 3,016,700 | — | — |
| 2026-07-01 | $24.52 | $34.38 | 4,427,100 | — | — |
| 2026-06-30 | $24.44 | $34.27 | 3,293,700 | — | — |
| 2026-06-29 | $24.76 | $34.72 | 4,123,800 | — | — |
| 2026-06-26 | $24.95 | $34.98 | 3,791,900 | — | — |
| 2026-06-25 | $24.98 | $35.02 | 3,149,900 | — | — |
| 2026-06-24 | $24.45 | $34.28 | 2,687,500 | — | — |
| 2026-06-23 | $24.26 | $34.01 | 2,804,700 | — | — |
| 2026-06-22 | $23.53 | $32.99 | 2,163,000 | — | — |
| 2026-06-18 | $24.27 | $34.03 | 3,325,500 | — | — |
| 2026-06-17 | $23.70 | $33.23 | 2,176,200 | — | — |
| 2026-06-16 | $24.38 | $34.18 | 2,577,500 | — | — |
| 2026-06-15 | $24.60 | $34.49 | 2,247,200 | — | — |
| 2026-06-12 | $24.15 | $33.86 | 5,504,800 | — | — |
| 2026-06-11 | $23.54 | $33.01 | 3,570,800 | — | — |
| 2026-06-10 | $22.88 | $32.08 | 2,790,800 | — | — |
| 2026-06-09 | $23.38 | $32.78 | 4,264,000 | — | — |
| 2026-06-08 | $23.19 | $32.51 | 2,915,300 | — | — |
| 2026-06-05 | $22.95 | $32.18 | 4,205,500 | — | — |
| 2026-06-04 | $23.02 | $32.28 | 3,344,800 | — | — |
| 2026-06-03 | $24.19 | $33.75 | 3,953,800 | — | — |
| 2026-06-02 | $24.66 | $34.40 | 2,354,900 | — | — |
| 2026-06-01 | $24.49 | $34.17 | 2,670,400 | — | — |
| 2026-05-29 | $24.80 | $34.60 | 5,795,100 | — | — |
| 2026-05-28 | $24.87 | $34.70 | 2,966,800 | — | — |
| 2026-05-27 | $24.52 | $34.21 | 5,675,800 | — | — |
| 2026-05-26 | $23.97 | $33.44 | 5,141,300 | — | — |
| 2026-05-22 | $23.49 | $32.77 | 2,870,300 | — | — |
| 2026-05-21 | $23.09 | $32.21 | 2,322,300 | — | — |
| 2026-05-20 | $22.56 | $31.47 | 2,989,700 | — | — |
| 2026-05-19 | $22.48 | $31.36 | 3,451,700 | — | — |
| 2026-05-18 | $23.50 | $32.79 | 4,485,300 | — | — |
| 2026-05-15 | $23.18 | $32.34 | 2,276,800 | — | — |
| 2026-05-14 | $23.27 | $32.46 | 3,498,100 | — | — |
| 2026-05-13 | $23.43 | $32.69 | 2,850,700 | — | — |
| 2026-05-12 | $23.40 | $32.65 | 3,830,200 | — | — |
| 2026-05-11 | $23.62 | $32.95 | 5,955,500 | — | — |
| 2026-05-08 | $23.23 | $32.41 | 9,012,800 | — | — |
| 2026-05-07 | $22.24 | $31.03 | 9,928,200 | — | — |
| 2026-05-06 | $19.80 | $27.62 | 6,281,800 | — | — |
| 2026-05-05 | $20.27 | $28.28 | 5,040,200 | — | — |
| 2026-05-04 | $20.09 | $28.03 | 4,498,800 | — | — |
| 2026-05-01 | $20.03 | $27.94 | 3,442,700 | — | — |
| 2026-04-30 | $20.38 | $28.43 | 4,121,500 | — | — |
| 2026-04-29 | $19.30 | $26.93 | 3,022,200 | — | — |
| 2026-04-28 | $19.69 | $27.47 | 4,729,200 | — | — |
| 2026-04-27 | $20.09 | $28.03 | 4,607,200 | — | — |
| 2026-04-24 | $20.40 | $28.46 | 2,338,700 | — | — |
| 2026-04-23 | $20.21 | $28.20 | 3,156,600 | — | — |
| 2026-04-22 | $20.08 | $28.01 | 2,355,900 | — | — |
| 2026-04-21 | $19.94 | $27.82 | 3,545,500 | — | — |
| 2026-04-20 | $20.55 | $28.67 | 5,070,400 | — | — |
| 2026-04-17 | $20.89 | $29.14 | 4,991,100 | — | — |
| 2026-04-16 | $20.33 | $28.36 | 3,057,300 | — | — |
| 2026-04-15 | $19.75 | $27.55 | 3,087,400 | — | — |
| 2026-04-14 | $19.72 | $27.51 | 3,630,800 | — | — |
| 2026-04-13 | $19.41 | $27.08 | 2,307,500 | — | — |
| 2026-04-10 | $19.61 | $27.36 | 5,140,700 | — | — |
| 2026-04-09 | $20.15 | $28.11 | 2,535,100 | — | — |
| 2026-04-08 | $19.54 | $27.26 | 4,307,000 | — | — |
| 2026-04-07 | $18.34 | $25.59 | 2,147,900 | — | — |
| 2026-04-06 | $19.13 | $26.69 | 2,640,900 | — | — |
| 2026-04-02 | $18.72 | $26.12 | 3,749,700 | — | — |
| 2026-04-01 | $18.87 | $26.33 | 6,122,100 | — | — |
| 2026-03-31 | $18.83 | $26.27 | 4,552,400 | — | — |
| 2026-03-30 | $18.46 | $25.75 | 5,791,600 | — | — |
| 2026-03-27 | $18.25 | $25.46 | 4,309,500 | — | — |
| 2026-03-26 | $17.88 | $24.95 | 4,827,600 | — | — |
| 2026-03-25 | $18.42 | $25.70 | 3,358,200 | — | — |
| 2026-03-24 | $18.51 | $25.82 | 4,209,900 | — | — |
| 2026-03-23 | $18.79 | $26.21 | 6,520,500 | — | — |
| 2026-03-20 | $18.22 | $25.42 | 8,873,900 | — | — |
| 2026-03-19 | $19.32 | $26.95 | 6,515,700 | — | — |
| 2026-03-18 | $19.77 | $27.58 | 4,403,600 | — | — |
| 2026-03-17 | $20.72 | $28.91 | 4,602,900 | — | — |
| 2026-03-16 | $20.15 | $28.11 | 5,614,000 | — | — |
| 2026-03-13 | $20.76 | $28.96 | 2,978,100 | — | — |
| 2026-03-12 | $20.85 | $29.09 | 2,579,600 | — | — |
| 2026-03-11 | $21.00 | $29.30 | 4,312,800 | — | — |
| 2026-03-10 | $21.39 | $29.84 | 4,607,700 | — | — |
| 2026-03-09 | $21.73 | $30.32 | 5,977,400 | — | — |
| 2026-03-06 | $22.04 | $30.75 | 5,732,300 | — | — |
| 2026-03-05 | $21.87 | $30.34 | 5,608,600 | — | — |
| 2026-03-04 | $22.65 | $31.43 | 5,665,100 | — | — |
| 2026-03-03 | $23.01 | $31.93 | 5,255,300 | — | — |
| 2026-03-02 | $22.83 | $31.68 | 5,379,800 | — | — |
| 2026-02-27 | $22.68 | $31.47 | 6,455,600 | — | — |
| 2026-02-26 | $22.65 | $31.43 | 19,471,000 | — | — |
| 2026-02-25 | $19.63 | $27.24 | 9,168,400 | — | — |
| 2026-02-24 | $19.36 | $26.86 | 9,871,400 | — | — |
| 2026-02-23 | $19.01 | $26.38 | 6,884,200 | — | — |
| 2026-02-20 | $18.73 | $25.99 | 2,795,600 | — | — |
| 2026-02-19 | $18.69 | $25.93 | 4,719,800 | — | — |
| 2026-02-18 | $18.54 | $25.72 | 5,175,500 | — | — |
| 2026-02-17 | $18.28 | $25.36 | 5,913,400 | — | — |
| 2026-02-13 | $18.76 | $26.03 | 4,120,700 | — | — |
| 2026-02-12 | $18.91 | $26.24 | 3,863,000 | — | — |
| 2026-02-11 | $19.22 | $26.67 | 7,034,600 | — | — |
| 2026-02-10 | $18.85 | $26.15 | 3,617,500 | — | — |
| 2026-02-09 | $18.88 | $26.20 | 5,428,800 | — | — |
| 2026-02-06 | $19.63 | $27.24 | 3,507,300 | — | — |
| 2026-02-05 | $19.23 | $26.68 | 4,604,200 | — | — |
| 2026-02-04 | $19.51 | $27.07 | 7,228,100 | — | — |
| 2026-02-03 | $18.96 | $26.31 | 6,268,800 | — | — |
| 2026-02-02 | $18.85 | $26.15 | 4,321,000 | — | — |
| 2026-01-30 | $18.94 | $26.28 | 5,337,600 | — | — |
| 2026-01-29 | $18.96 | $26.31 | 4,083,800 | — | — |
| 2026-01-28 | $18.73 | $25.99 | 5,665,600 | — | — |
| 2026-01-27 | $19.04 | $26.42 | 3,435,900 | — | — |
| 2026-01-26 | $19.05 | $26.43 | 5,244,300 | — | — |
| 2026-01-23 | $19.26 | $26.72 | 7,792,700 | — | — |
| 2026-01-22 | $19.05 | $26.43 | 8,820,400 | — | — |
| 2026-01-21 | $19.26 | $26.72 | 4,952,800 | — | — |
| 2026-01-20 | $18.75 | $26.02 | 5,988,800 | — | — |
| 2026-01-16 | $18.81 | $26.10 | 5,827,800 | — | — |
| 2026-01-15 | $18.55 | $25.74 | 6,482,500 | — | — |
| 2026-01-14 | $18.32 | $25.42 | 9,321,200 | — | — |
| 2026-01-13 | $18.15 | $25.18 | 7,318,900 | — | — |
| 2026-01-12 | $18.14 | $25.17 | 5,751,300 | — | — |
| 2026-01-09 | $17.99 | $24.96 | 6,219,900 | — | — |
| 2026-01-08 | $17.62 | $24.45 | 11,178,300 | — | — |
| 2026-01-07 | $17.12 | $23.75 | 12,603,700 | — | — |
| 2026-01-06 | $16.11 | $22.35 | 8,665,500 | — | — |
| 2026-01-05 | $16.66 | $23.12 | 7,320,600 | — | — |
| 2026-01-02 | $16.19 | $22.46 | 3,959,900 | — | — |