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
- 1993-06-08 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 | — | — | — | $22.42 | 47,686 |
| 2026-09-03 | — | — | — | $22.99 | 43,799 |
| 2026-09-02 | — | — | — | $22.68 | 51,478 |
| 2026-09-01 | — | — | — | $23.16 | 41,350 |
| 2026-08-31 | — | — | — | $23.70 | 49,338 |
| 2026-08-28 | — | — | — | $23.28 | 42,183 |
| 2026-08-27 | $23.23 | $29.96 | 1,105,600 | $23.10 | 47,673 |
| 2026-08-26 | $23.61 | $30.45 | 705,900 | $24.18 | 32,408 |
| 2026-08-25 | $24.11 | $31.09 | 569,600 | $23.92 | 28,894 |
| 2026-08-24 | $24.08 | $31.05 | 939,600 | $24.06 | 33,244 |
| 2026-08-21 | $23.94 | $30.87 | 947,900 | $23.35 | 38,750 |
| 2026-08-20 | $23.32 | $30.07 | 1,464,700 | $23.09 | 42,241 |
| 2026-08-19 | $23.27 | $30.01 | 1,413,000 | $23.60 | 31,578 |
| 2026-08-18 | $23.35 | $30.11 | 966,400 | $23.19 | 44,856 |
| 2026-08-17 | $23.23 | $29.96 | 2,007,800 | $23.94 | 109,008 |
| 2026-08-14 | $24.26 | $31.29 | 1,117,300 | $24.50 | 66,174 |
| 2026-08-13 | $24.43 | $31.51 | 1,392,500 | $24.17 | 55,847 |
| 2026-08-12 | $24.09 | $31.07 | 1,326,200 | $24.28 | 88,041 |
| 2026-08-11 | $24.32 | $31.36 | 1,233,900 | $23.83 | 63,226 |
| 2026-08-10 | $23.85 | $30.76 | 2,964,900 | $24.18 | 91,722 |
| 2026-08-07 | $24.47 | $31.56 | 3,453,000 | $24.39 | 176,364 |
| 2026-08-06 | $24.64 | $31.78 | 7,901,900 | $26.84 | 253,002 |
| 2026-08-05 | $29.75 | $38.37 | 2,009,100 | $30.73 | 82,565 |
| 2026-08-04 | $30.72 | $39.62 | 1,408,700 | $30.94 | 72,400 |
| 2026-08-03 | $31.07 | $40.07 | 1,983,300 | $30.06 | 150,975 |
| 2026-07-31 | $29.90 | $38.56 | 1,068,700 | $30.04 | 42,787 |
| 2026-07-30 | $30.23 | $38.99 | 1,183,200 | $30.80 | 53,650 |
| 2026-07-29 | $30.59 | $39.45 | 1,052,000 | $31.38 | 64,849 |
| 2026-07-28 | $31.00 | $39.98 | 1,314,300 | $30.99 | 57,920 |
| 2026-07-27 | $30.29 | $39.06 | 808,800 | $30.65 | 44,575 |
| 2026-07-24 | $30.37 | $39.17 | 843,300 | $30.47 | 39,678 |
| 2026-07-23 | $30.35 | $39.14 | 1,655,500 | $31.91 | 69,427 |
| 2026-07-22 | $31.95 | $41.20 | 781,300 | $32.16 | 39,289 |
| 2026-07-21 | $32.24 | $41.58 | 716,400 | $33.34 | 26,269 |
| 2026-07-20 | $33.38 | $43.05 | 851,000 | $33.40 | 41,369 |
| 2026-07-17 | $32.86 | $42.38 | 937,000 | — | — |
| 2026-07-16 | $33.70 | $43.46 | 951,200 | — | — |
| 2026-07-15 | $32.12 | $41.42 | 814,800 | — | — |
| 2026-07-14 | $33.20 | $42.82 | 585,300 | — | — |
| 2026-07-13 | $33.25 | $42.88 | 878,400 | — | — |
| 2026-07-10 | $33.49 | $43.19 | 421,200 | — | — |
| 2026-07-09 | $33.61 | $43.34 | 489,800 | — | — |
| 2026-07-08 | $33.89 | $43.71 | 694,900 | — | — |
| 2026-07-07 | $34.86 | $44.96 | 642,900 | — | — |
| 2026-07-06 | $34.64 | $44.67 | 792,000 | — | — |
| 2026-07-02 | $35.82 | $46.19 | 671,000 | — | — |
| 2026-07-01 | $35.94 | $46.35 | 1,338,900 | — | — |
| 2026-06-30 | $36.77 | $47.42 | 648,500 | — | — |
| 2026-06-29 | $35.83 | $46.21 | 765,900 | — | — |
| 2026-06-26 | $36.79 | $47.45 | 1,225,700 | — | — |
| 2026-06-25 | $36.17 | $46.65 | 554,700 | — | — |
| 2026-06-24 | $36.02 | $46.45 | 716,600 | — | — |
| 2026-06-23 | $35.32 | $45.55 | 807,000 | — | — |
| 2026-06-22 | $34.35 | $44.30 | 1,250,700 | — | — |
| 2026-06-18 | $36.47 | $47.03 | 1,501,100 | — | — |
| 2026-06-17 | $36.42 | $46.97 | 2,271,800 | — | — |
| 2026-06-16 | $32.69 | $42.16 | 843,800 | — | — |
| 2026-06-15 | $33.16 | $42.76 | 755,500 | — | — |
| 2026-06-12 | $32.60 | $42.04 | 827,300 | — | — |
| 2026-06-11 | $32.34 | $41.71 | 1,099,400 | — | — |
| 2026-06-10 | $31.73 | $40.92 | 1,351,600 | — | — |
| 2026-06-09 | $31.91 | $41.15 | 736,600 | — | — |
| 2026-06-08 | $31.65 | $40.82 | 839,200 | — | — |
| 2026-06-05 | $31.92 | $41.17 | 710,900 | — | — |
| 2026-06-04 | $32.28 | $41.63 | 707,900 | — | — |
| 2026-06-03 | $31.86 | $41.09 | 1,300,300 | — | — |
| 2026-06-02 | $31.78 | $40.98 | 1,032,800 | — | — |
| 2026-06-01 | $34.08 | $43.95 | 799,800 | — | — |
| 2026-05-29 | $34.21 | $44.12 | 1,873,600 | — | — |
| 2026-05-28 | $34.65 | $44.69 | 1,782,500 | — | — |
| 2026-05-27 | $33.24 | $42.87 | 1,741,300 | — | — |
| 2026-05-26 | $32.70 | $42.17 | 917,700 | — | — |
| 2026-05-22 | $33.40 | $43.07 | 612,400 | — | — |
| 2026-05-21 | $32.75 | $42.24 | 908,200 | — | — |
| 2026-05-20 | $32.34 | $41.71 | 849,900 | — | — |
| 2026-05-19 | $33.35 | $43.01 | 879,600 | — | — |
| 2026-05-18 | $32.99 | $42.55 | 1,581,900 | — | — |
| 2026-05-15 | $34.73 | $44.20 | 3,075,200 | — | — |
| 2026-05-14 | $32.72 | $41.64 | 1,941,900 | — | — |
| 2026-05-13 | $32.70 | $41.61 | 1,042,000 | — | — |
| 2026-05-12 | $34.07 | $43.36 | 1,422,600 | — | — |
| 2026-05-11 | $33.38 | $42.48 | 2,509,400 | — | — |
| 2026-05-08 | $31.14 | $39.63 | 1,491,000 | — | — |
| 2026-05-07 | $32.85 | $41.80 | 1,930,400 | — | — |
| 2026-05-06 | $33.78 | $42.99 | 1,943,600 | — | — |
| 2026-05-05 | $34.81 | $44.30 | 828,000 | — | — |
| 2026-05-04 | $34.54 | $43.95 | 965,600 | — | — |
| 2026-05-01 | $35.50 | $45.18 | 557,400 | — | — |
| 2026-04-30 | $36.19 | $46.05 | 707,000 | — | — |
| 2026-04-29 | $35.03 | $44.58 | 616,900 | — | — |
| 2026-04-28 | $36.56 | $46.52 | 586,900 | — | — |
| 2026-04-27 | $37.33 | $47.50 | 850,800 | — | — |
| 2026-04-24 | $37.01 | $47.10 | 510,900 | — | — |
| 2026-04-23 | $36.93 | $47.00 | 447,400 | — | — |
| 2026-04-22 | $37.97 | $48.32 | 398,100 | — | — |
| 2026-04-21 | $37.57 | $47.81 | 728,000 | — | — |
| 2026-04-20 | $37.91 | $48.24 | 925,500 | — | — |
| 2026-04-17 | $37.46 | $47.67 | 1,110,200 | — | — |
| 2026-04-16 | $36.90 | $46.96 | 658,000 | — | — |
| 2026-04-15 | $36.94 | $47.01 | 1,889,600 | — | — |