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
- 1994-02-01 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 | — | — | — | $21.72 | 201 |
| 2026-09-03 | — | — | — | $21.78 | 4 |
| 2026-09-02 | — | — | — | $21.83 | 441 |
| 2026-09-01 | — | — | — | $21.49 | 82 |
| 2026-08-31 | — | — | — | $21.82 | 348 |
| 2026-08-28 | — | — | — | $22.04 | 151 |
| 2026-08-27 | $21.84 | $113.06 | 7,500 | $21.97 | 110 |
| 2026-08-26 | $21.99 | $113.84 | 14,200 | $22.12 | 546 |
| 2026-08-25 | $21.94 | $113.58 | 18,400 | $22.19 | 467 |
| 2026-08-24 | $22.15 | $114.67 | 14,600 | $22.18 | 130 |
| 2026-08-21 | $22.02 | $114.00 | 19,600 | $21.83 | 299 |
| 2026-08-20 | $22.07 | $114.26 | 13,800 | $22.07 | 511 |
| 2026-08-19 | $21.86 | $113.17 | 19,000 | $21.67 | 106 |
| 2026-08-18 | $21.57 | $111.67 | 12,000 | $21.49 | 289 |
| 2026-08-17 | $21.28 | $110.17 | 20,900 | $21.57 | 392 |
| 2026-08-14 | $21.54 | $111.51 | 11,200 | $21.80 | 389 |
| 2026-08-13 | $21.72 | $112.44 | 8,900 | $21.72 | 10 |
| 2026-08-12 | $21.57 | $111.67 | 11,000 | $21.54 | 11 |
| 2026-08-11 | $21.28 | $110.17 | 31,700 | $21.64 | 1,259 |
| 2026-08-10 | $21.59 | $111.77 | 23,800 | $21.86 | 1,347 |
| 2026-08-07 | $21.87 | $113.22 | 13,200 | $21.70 | 249 |
| 2026-08-06 | $21.94 | $113.58 | 19,200 | $21.41 | 111 |
| 2026-08-05 | $21.70 | $112.34 | 16,000 | $21.59 | 445 |
| 2026-08-04 | $22.29 | $115.39 | 31,700 | $21.70 | 1,985 |
| 2026-08-03 | $21.49 | $111.25 | 16,500 | $21.85 | 385 |
| 2026-07-31 | $21.40 | $110.79 | 17,100 | $22.29 | 81 |
| 2026-07-30 | $21.56 | $111.62 | 12,600 | $22.11 | 148 |
| 2026-07-29 | $22.37 | $115.81 | 8,100 | $23.00 | 155 |
| 2026-07-28 | $22.98 | $118.97 | 10,900 | $22.80 | 220 |
| 2026-07-27 | $22.25 | $115.19 | 22,900 | $22.67 | 672 |
| 2026-07-24 | $22.00 | $113.89 | 19,600 | $23.59 | 176 |
| 2026-07-23 | $22.12 | $114.51 | 19,500 | $22.51 | 247 |
| 2026-07-22 | $23.07 | $119.43 | 12,000 | — | — |
| 2026-07-21 | $23.74 | $122.90 | 15,400 | $24.20 | 279 |
| 2026-07-20 | $23.97 | $124.09 | 12,800 | $24.59 | 110 |
| 2026-07-17 | $24.48 | $126.73 | 19,000 | — | — |
| 2026-07-16 | $26.54 | $136.27 | 25,700 | — | — |
| 2026-07-15 | $24.94 | $128.05 | 20,500 | — | — |
| 2026-07-14 | $24.84 | $127.54 | 6,400 | — | — |
| 2026-07-13 | $24.51 | $125.84 | 13,500 | — | — |
| 2026-07-10 | $24.12 | $123.84 | 6,500 | — | — |
| 2026-07-09 | $24.15 | $124.00 | 5,000 | — | — |
| 2026-07-08 | $24.02 | $123.33 | 7,800 | — | — |
| 2026-07-07 | $23.72 | $121.79 | 13,500 | — | — |
| 2026-07-06 | $23.51 | $120.71 | 5,600 | — | — |
| 2026-07-02 | $24.06 | $123.53 | 10,600 | — | — |
| 2026-07-01 | $24.27 | $124.61 | 7,200 | — | — |
| 2026-06-30 | $23.90 | $122.71 | 8,900 | — | — |
| 2026-06-29 | $23.79 | $122.15 | 18,500 | — | — |
| 2026-06-26 | $23.62 | $121.28 | 105,100 | — | — |
| 2026-06-25 | $24.64 | $126.51 | 6,300 | — | — |
| 2026-06-24 | $25.03 | $128.51 | 34,200 | — | — |
| 2026-06-23 | $24.44 | $125.49 | 7,800 | — | — |
| 2026-06-22 | $24.08 | $123.64 | 12,600 | — | — |
| 2026-06-18 | $24.48 | $125.69 | 25,700 | — | — |
| 2026-06-17 | $23.79 | $122.15 | 10,400 | — | — |
| 2026-06-16 | $23.97 | $123.07 | 10,700 | — | — |
| 2026-06-15 | $24.20 | $124.25 | 6,400 | — | — |
| 2026-06-12 | $23.94 | $122.92 | 8,600 | — | — |
| 2026-06-11 | $23.66 | $121.48 | 7,300 | — | — |
| 2026-06-10 | $23.73 | $121.84 | 13,900 | — | — |
| 2026-06-09 | $23.33 | $119.79 | 10,400 | — | — |
| 2026-06-08 | $22.47 | $115.37 | 9,800 | — | — |
| 2026-06-05 | $22.93 | $117.73 | 9,400 | — | — |
| 2026-06-04 | $22.40 | $115.01 | 5,800 | — | — |
| 2026-06-03 | $22.27 | $114.34 | 13,500 | — | — |
| 2026-06-02 | $22.92 | $117.68 | 5,200 | — | — |
| 2026-06-01 | $22.90 | $117.58 | 6,700 | — | — |
| 2026-05-29 | $23.05 | $118.35 | 8,400 | — | — |
| 2026-05-28 | $22.97 | $117.94 | 8,000 | — | — |
| 2026-05-27 | $23.13 | $118.76 | 9,000 | — | — |
| 2026-05-26 | $22.80 | $117.07 | 10,900 | — | — |
| 2026-05-22 | $22.50 | $115.52 | 7,400 | — | — |
| 2026-05-21 | $22.79 | $117.01 | 14,900 | — | — |
| 2026-05-20 | $23.38 | $120.04 | 9,600 | — | — |
| 2026-05-19 | $23.21 | $119.17 | 13,300 | — | — |
| 2026-05-18 | $22.57 | $115.88 | 9,700 | — | — |
| 2026-05-15 | $22.15 | $113.73 | 14,400 | — | — |
| 2026-05-14 | $23.13 | $118.76 | 4,600 | — | — |
| 2026-05-13 | $23.24 | $119.32 | 8,900 | — | — |
| 2026-05-12 | $23.45 | $120.40 | 5,900 | — | — |
| 2026-05-11 | $23.05 | $118.35 | 8,300 | — | — |
| 2026-05-08 | $23.20 | $119.12 | 13,500 | — | — |
| 2026-05-07 | $23.65 | $121.43 | 14,000 | — | — |
| 2026-05-06 | $22.68 | $116.45 | 9,200 | — | — |
| 2026-05-05 | $23.24 | $119.32 | 11,400 | — | — |
| 2026-05-04 | $22.85 | $117.32 | 16,100 | — | — |
| 2026-05-01 | $24.40 | $125.28 | 25,900 | — | — |
| 2026-04-30 | $22.73 | $116.71 | 15,800 | — | — |
| 2026-04-29 | $22.16 | $113.78 | 7,000 | — | — |
| 2026-04-28 | $22.24 | $114.19 | 6,000 | — | — |
| 2026-04-27 | $21.85 | $112.19 | 6,300 | — | — |
| 2026-04-24 | $22.08 | $113.37 | 7,400 | — | — |
| 2026-04-23 | $22.68 | $116.45 | 14,100 | — | — |
| 2026-04-22 | $21.47 | $110.24 | 7,000 | — | — |
| 2026-04-21 | $21.20 | $108.85 | 14,100 | — | — |
| 2026-04-20 | $21.88 | $112.34 | 11,900 | — | — |
| 2026-04-17 | $22.50 | $115.52 | 8,500 | — | — |
| 2026-04-16 | $22.89 | $116.41 | 11,700 | — | — |
| 2026-04-15 | $22.45 | $114.17 | 7,800 | — | — |
| 2026-04-14 | $22.99 | $116.92 | 5,500 | — | — |
| 2026-04-13 | $23.44 | $119.20 | 5,900 | — | — |
| 2026-04-10 | $23.17 | $117.83 | 4,500 | — | — |
| 2026-04-09 | $23.94 | $121.75 | 15,400 | — | — |
| 2026-04-08 | $23.38 | $118.90 | 39,000 | — | — |
| 2026-04-07 | $21.63 | $110.00 | 9,700 | — | — |
| 2026-04-06 | $21.66 | $110.15 | 9,100 | — | — |
| 2026-04-02 | $21.72 | $110.46 | 6,300 | — | — |
| 2026-04-01 | $21.65 | $110.10 | 10,900 | — | — |
| 2026-03-31 | $22.05 | $112.14 | 8,100 | — | — |
| 2026-03-30 | $22.00 | $111.88 | 10,400 | — | — |
| 2026-03-27 | $21.18 | $107.71 | 5,900 | — | — |
| 2026-03-26 | $21.15 | $107.56 | 7,700 | — | — |
| 2026-03-25 | $21.09 | $107.25 | 6,700 | — | — |
| 2026-03-24 | $21.53 | $109.49 | 5,700 | — | — |
| 2026-03-23 | $21.84 | $111.07 | 11,400 | — | — |
| 2026-03-20 | $21.32 | $108.42 | 46,200 | — | — |
| 2026-03-19 | $21.01 | $106.85 | 11,100 | — | — |
| 2026-03-18 | $21.08 | $107.20 | 18,000 | — | — |
| 2026-03-17 | $21.43 | $108.98 | 11,000 | — | — |
| 2026-03-16 | $21.96 | $111.68 | 9,000 | — | — |
| 2026-03-13 | $21.69 | $110.31 | 9,000 | — | — |
| 2026-03-12 | $21.90 | $111.37 | 7,400 | — | — |
| 2026-03-11 | $22.20 | $112.90 | 9,100 | — | — |
| 2026-03-10 | $22.43 | $114.07 | 11,000 | — | — |
| 2026-03-09 | $22.74 | $115.65 | 8,900 | — | — |
| 2026-03-06 | $22.50 | $114.42 | 15,400 | — | — |
| 2026-03-05 | $22.67 | $115.29 | 21,500 | — | — |
| 2026-03-04 | $22.67 | $115.29 | 11,300 | — | — |
| 2026-03-03 | $22.34 | $113.61 | 10,300 | — | — |
| 2026-03-02 | $22.11 | $112.44 | 7,000 | — | — |
| 2026-02-27 | $22.06 | $112.19 | 11,100 | — | — |
| 2026-02-26 | $22.26 | $113.20 | 11,300 | — | — |
| 2026-02-25 | $21.80 | $110.86 | 10,500 | — | — |
| 2026-02-24 | $21.27 | $108.17 | 7,500 | — | — |
| 2026-02-23 | $21.05 | $107.05 | 17,500 | — | — |
| 2026-02-20 | $21.07 | $107.15 | 7,800 | — | — |
| 2026-02-19 | $20.98 | $106.69 | 11,700 | — | — |
| 2026-02-18 | $21.07 | $107.15 | 17,200 | — | — |
| 2026-02-17 | $22.04 | $112.09 | 5,600 | — | — |
| 2026-02-13 | $21.86 | $111.17 | 6,300 | — | — |
| 2026-02-12 | $21.68 | $110.25 | 8,600 | — | — |
| 2026-02-11 | $21.47 | $109.19 | 6,300 | — | — |
| 2026-02-10 | $21.55 | $109.59 | 8,100 | — | — |
| 2026-02-09 | $21.69 | $110.31 | 11,000 | — | — |
| 2026-02-06 | $21.85 | $111.12 | 10,400 | — | — |
| 2026-02-05 | $22.49 | $114.37 | 14,800 | — | — |
| 2026-02-04 | $22.63 | $115.09 | 6,400 | — | — |
| 2026-02-03 | $22.72 | $115.54 | 8,100 | — | — |
| 2026-02-02 | $22.22 | $113.00 | 18,200 | — | — |
| 2026-01-30 | $21.71 | $110.41 | 18,300 | — | — |
| 2026-01-29 | $21.38 | $108.73 | 7,300 | — | — |
| 2026-01-28 | $20.62 | $104.86 | 11,100 | — | — |
| 2026-01-27 | $21.02 | $106.90 | 7,100 | — | — |
| 2026-01-26 | $21.21 | $107.86 | 6,800 | — | — |
| 2026-01-23 | $21.15 | $107.56 | 7,300 | — | — |
| 2026-01-22 | $21.53 | $109.49 | 9,500 | — | — |
| 2026-01-21 | $21.96 | $111.68 | 13,500 | — | — |
| 2026-01-20 | $21.22 | $107.91 | 13,200 | — | — |
| 2026-01-16 | $21.62 | $109.95 | 12,300 | — | — |
| 2026-01-15 | $22.17 | $111.64 | 20,200 | — | — |
| 2026-01-14 | $21.35 | $107.51 | 10,000 | — | — |
| 2026-01-13 | $20.81 | $104.79 | 11,800 | — | — |
| 2026-01-12 | $20.80 | $104.74 | 11,200 | — | — |
| 2026-01-09 | $20.71 | $104.29 | 13,600 | — | — |
| 2026-01-08 | $20.80 | $104.74 | 12,000 | — | — |
| 2026-01-07 | $20.85 | $104.99 | 22,700 | — | — |
| 2026-01-06 | $21.09 | $106.20 | 15,200 | — | — |
| 2026-01-05 | $21.14 | $106.45 | 10,900 | — | — |
| 2026-01-02 | $21.40 | $107.76 | 10,000 | — | — |