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 — 2026
| 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 | — | — |
| 2026-04-14 | $34.99 | $44.53 | 483,400 | — | — |
| 2026-04-13 | $35.01 | $44.55 | 721,300 | — | — |
| 2026-04-10 | $35.63 | $45.34 | 480,900 | — | — |
| 2026-04-09 | $35.53 | $45.21 | 526,700 | — | — |
| 2026-04-08 | $35.37 | $45.01 | 773,800 | — | — |
| 2026-04-07 | $34.90 | $44.41 | 617,300 | — | — |
| 2026-04-06 | $35.23 | $44.83 | 879,600 | — | — |
| 2026-04-02 | $34.99 | $44.53 | 1,221,500 | — | — |
| 2026-04-01 | $32.81 | $41.75 | 676,400 | — | — |
| 2026-03-31 | $32.41 | $41.24 | 759,800 | — | — |
| 2026-03-30 | $32.39 | $41.22 | 939,900 | — | — |
| 2026-03-27 | $31.76 | $40.42 | 963,600 | — | — |
| 2026-03-26 | $32.64 | $41.54 | 681,800 | — | — |
| 2026-03-25 | $33.12 | $42.15 | 797,400 | — | — |
| 2026-03-24 | $34.58 | $44.00 | 1,029,000 | — | — |
| 2026-03-23 | $34.03 | $43.31 | 1,078,700 | — | — |
| 2026-03-20 | $34.41 | $43.79 | 1,268,900 | — | — |
| 2026-03-19 | $33.70 | $42.89 | 1,473,400 | — | — |
| 2026-03-18 | $34.33 | $43.69 | 984,500 | — | — |
| 2026-03-17 | $35.54 | $45.23 | 1,256,200 | — | — |
| 2026-03-16 | $35.70 | $45.43 | 1,538,300 | — | — |
| 2026-03-13 | $36.79 | $46.82 | 2,060,500 | — | — |
| 2026-03-12 | $36.12 | $45.96 | 3,894,200 | — | — |
| 2026-03-11 | $38.86 | $49.45 | 7,769,000 | — | — |
| 2026-03-10 | $32.54 | $41.41 | 1,674,400 | — | — |
| 2026-03-09 | $32.71 | $41.63 | 2,029,500 | — | — |
| 2026-03-06 | $30.70 | $39.07 | 600,200 | — | — |
| 2026-03-05 | $31.01 | $39.46 | 721,400 | — | — |
| 2026-03-04 | $30.81 | $39.21 | 1,012,700 | — | — |
| 2026-03-03 | $31.99 | $40.71 | 1,020,300 | — | — |
| 2026-03-02 | $31.94 | $40.65 | 2,011,400 | — | — |
| 2026-02-27 | $31.35 | $39.89 | 2,936,500 | — | — |
| 2026-02-26 | $30.91 | $39.33 | 3,125,200 | — | — |
| 2026-02-25 | $33.83 | $43.05 | 1,294,300 | — | — |
| 2026-02-24 | $34.54 | $43.95 | 1,657,100 | — | — |
| 2026-02-23 | $32.76 | $41.69 | 1,647,400 | — | — |
| 2026-02-20 | $31.59 | $40.20 | 1,097,500 | — | — |
| 2026-02-19 | $32.58 | $41.46 | 625,300 | — | — |
| 2026-02-18 | $32.83 | $41.78 | 1,622,600 | — | — |
| 2026-02-17 | $31.33 | $39.87 | 1,738,200 | — | — |
| 2026-02-13 | $31.79 | $40.45 | 1,302,000 | — | — |
| 2026-02-12 | $32.02 | $40.75 | 2,045,300 | — | — |
| 2026-02-11 | $34.01 | $43.28 | 683,400 | — | — |
| 2026-02-10 | $34.82 | $44.31 | 790,500 | — | — |
| 2026-02-09 | $34.84 | $44.34 | 651,600 | — | — |
| 2026-02-06 | $34.68 | $43.55 | 1,334,100 | — | — |
| 2026-02-05 | $34.23 | $42.98 | 1,211,000 | — | — |
| 2026-02-04 | $34.31 | $43.08 | 1,005,900 | — | — |
| 2026-02-03 | $33.95 | $42.63 | 1,076,100 | — | — |
| 2026-02-02 | $33.89 | $42.55 | 1,538,100 | — | — |
| 2026-01-30 | $35.17 | $44.16 | 1,195,200 | — | — |
| 2026-01-29 | $35.88 | $45.05 | 813,600 | — | — |
| 2026-01-28 | $35.71 | $44.84 | 856,100 | — | — |
| 2026-01-27 | $36.28 | $45.56 | 710,400 | — | — |
| 2026-01-26 | $36.38 | $45.68 | 1,287,300 | — | — |
| 2026-01-23 | $36.90 | $46.33 | 674,300 | — | — |
| 2026-01-22 | $37.57 | $47.18 | 564,200 | — | — |
| 2026-01-21 | $37.74 | $47.39 | 935,200 | — | — |
| 2026-01-20 | $38.06 | $47.79 | 2,424,100 | — | — |
| 2026-01-16 | $36.17 | $45.42 | 1,121,000 | — | — |
| 2026-01-15 | $37.91 | $47.60 | 666,500 | — | — |
| 2026-01-14 | $37.58 | $47.19 | 724,200 | — | — |
| 2026-01-13 | $37.52 | $47.11 | 926,500 | — | — |
| 2026-01-12 | $38.12 | $47.87 | 1,175,400 | — | — |
| 2026-01-09 | $37.29 | $46.82 | 1,091,400 | — | — |
| 2026-01-08 | $37.78 | $47.44 | 1,028,900 | — | — |
| 2026-01-07 | $37.55 | $47.15 | 1,084,100 | — | — |
| 2026-01-06 | $39.49 | $49.59 | 623,100 | — | — |
| 2026-01-05 | $39.87 | $50.06 | 750,500 | — | — |
| 2026-01-02 | $40.30 | $50.60 | 864,300 | — | — |