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
- 1996-11-18 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 | — | — | — | $23.28 | 84,664 |
| 2026-09-03 | — | — | — | $24.03 | 77,897 |
| 2026-09-02 | — | — | — | $23.97 | 78,622 |
| 2026-09-01 | — | — | — | $23.82 | 144,894 |
| 2026-08-31 | — | — | — | $23.39 | 168,413 |
| 2026-08-28 | — | — | — | $23.50 | 56,510 |
| 2026-08-27 | $23.47 | $39.82 | 1,318,700 | $23.42 | 63,975 |
| 2026-08-26 | $23.44 | $39.77 | 997,200 | $23.74 | 74,360 |
| 2026-08-25 | $23.80 | $40.38 | 1,335,600 | $23.63 | 104,739 |
| 2026-08-24 | $23.80 | $40.38 | 925,500 | $23.79 | 73,837 |
| 2026-08-21 | $23.65 | $40.13 | 848,300 | $23.59 | 80,962 |
| 2026-08-20 | $23.34 | $39.60 | 1,341,400 | $23.40 | 114,339 |
| 2026-08-19 | $23.54 | $39.94 | 1,495,500 | $23.30 | 101,219 |
| 2026-08-18 | $23.59 | $40.02 | 1,515,700 | $23.52 | 100,407 |
| 2026-08-17 | $23.55 | $39.96 | 1,102,700 | $23.76 | 83,895 |
| 2026-08-14 | $23.84 | $40.45 | 811,200 | $24.10 | 56,376 |
| 2026-08-13 | $24.10 | $40.51 | 1,193,800 | $24.40 | 91,709 |
| 2026-08-12 | $24.38 | $40.98 | 1,607,300 | $24.56 | 137,983 |
| 2026-08-11 | $24.56 | $41.28 | 1,871,600 | $24.26 | 87,098 |
| 2026-08-10 | $24.29 | $40.83 | 1,519,400 | $24.28 | 58,177 |
| 2026-08-07 | $24.21 | $40.69 | 869,400 | $24.35 | 54,030 |
| 2026-08-06 | $24.46 | $41.11 | 1,589,100 | $25.02 | 94,033 |
| 2026-08-05 | $24.75 | $41.60 | 1,769,400 | $25.04 | 125,034 |
| 2026-08-04 | $25.06 | $42.12 | 2,671,200 | $25.14 | 143,829 |
| 2026-08-03 | $23.85 | $40.09 | 2,712,000 | $23.52 | 209,337 |
| 2026-07-31 | $23.36 | $39.27 | 4,210,300 | $23.62 | 262,547 |
| 2026-07-30 | $24.25 | $40.76 | 5,717,800 | $24.21 | 427,375 |
| 2026-07-29 | $29.43 | $49.47 | 1,393,800 | $29.38 | 94,407 |
| 2026-07-28 | $28.82 | $48.44 | 883,800 | $28.87 | 71,673 |
| 2026-07-27 | $28.69 | $48.22 | 1,356,300 | $28.57 | 113,849 |
| 2026-07-24 | $28.37 | $47.69 | 1,530,900 | $28.72 | 117,537 |
| 2026-07-23 | $29.21 | $49.10 | 1,510,300 | $28.44 | 74,488 |
| 2026-07-22 | $29.87 | $50.21 | 465,100 | $30.39 | 20,131 |
| 2026-07-21 | $30.01 | $50.44 | 543,400 | $30.11 | 34,269 |
| 2026-07-20 | $30.11 | $50.61 | 1,146,800 | $30.47 | 46,321 |
| 2026-07-17 | $30.39 | $51.08 | 629,900 | — | — |
| 2026-07-16 | $30.41 | $51.12 | 601,000 | — | — |
| 2026-07-15 | $29.78 | $50.06 | 698,600 | — | — |
| 2026-07-14 | $29.58 | $49.72 | 525,700 | — | — |
| 2026-07-13 | $29.59 | $49.74 | 794,100 | — | — |
| 2026-07-10 | $29.64 | $49.82 | 613,800 | — | — |
| 2026-07-09 | $30.14 | $50.66 | 514,200 | — | — |
| 2026-07-08 | $30.12 | $50.63 | 621,200 | — | — |
| 2026-07-07 | $30.26 | $50.86 | 706,400 | — | — |
| 2026-07-06 | $29.89 | $50.24 | 958,000 | — | — |
| 2026-07-02 | $29.99 | $50.41 | 872,500 | — | — |
| 2026-07-01 | $29.02 | $48.78 | 597,700 | — | — |
| 2026-06-30 | $28.61 | $48.09 | 875,100 | — | — |
| 2026-06-29 | $28.78 | $48.38 | 965,500 | — | — |
| 2026-06-26 | $28.93 | $48.63 | 839,300 | — | — |
| 2026-06-25 | $28.89 | $48.56 | 927,300 | — | — |
| 2026-06-24 | $29.00 | $48.75 | 657,600 | — | — |
| 2026-06-23 | $28.35 | $47.65 | 550,900 | — | — |
| 2026-06-22 | $28.50 | $47.90 | 817,000 | — | — |
| 2026-06-18 | $28.48 | $47.87 | 1,216,900 | — | — |
| 2026-06-17 | $29.02 | $48.78 | 1,419,500 | — | — |
| 2026-06-16 | $30.33 | $50.98 | 477,600 | — | — |
| 2026-06-15 | $30.19 | $50.75 | 585,600 | — | — |
| 2026-06-12 | $30.66 | $51.54 | 809,100 | — | — |
| 2026-06-11 | $30.52 | $51.30 | 1,282,600 | — | — |
| 2026-06-10 | $30.12 | $50.63 | 990,100 | — | — |
| 2026-06-09 | $30.19 | $50.75 | 1,439,100 | — | — |
| 2026-06-08 | $29.53 | $49.64 | 834,200 | — | — |
| 2026-06-05 | $29.70 | $49.92 | 613,300 | — | — |
| 2026-06-04 | $29.75 | $50.01 | 841,300 | — | — |
| 2026-06-03 | $29.15 | $49.00 | 878,200 | — | — |
| 2026-06-02 | $29.32 | $49.28 | 1,243,600 | — | — |
| 2026-06-01 | $29.77 | $50.04 | 994,600 | — | — |
| 2026-05-29 | $30.11 | $50.61 | 977,100 | — | — |
| 2026-05-28 | $30.50 | $51.27 | 1,643,800 | — | — |
| 2026-05-27 | $31.25 | $52.53 | 826,700 | — | — |
| 2026-05-26 | $31.58 | $53.08 | 663,400 | — | — |
| 2026-05-22 | $31.34 | $52.68 | 673,500 | — | — |
| 2026-05-21 | $31.56 | $53.05 | 768,700 | — | — |
| 2026-05-20 | $31.95 | $53.70 | 866,200 | — | — |
| 2026-05-19 | $31.56 | $53.05 | 606,600 | — | — |
| 2026-05-18 | $32.21 | $54.14 | 520,800 | — | — |
| 2026-05-15 | $31.53 | $53.00 | 991,800 | — | — |
| 2026-05-14 | $32.17 | $54.07 | 982,300 | — | — |
| 2026-05-13 | $32.24 | $54.19 | 1,245,700 | — | — |
| 2026-05-12 | $32.73 | $55.01 | 1,092,100 | — | — |
| 2026-05-11 | $33.08 | $55.60 | 768,700 | — | — |
| 2026-05-08 | $33.40 | $56.14 | 1,149,600 | — | — |
| 2026-05-07 | $33.65 | $56.56 | 771,500 | — | — |
| 2026-05-06 | $34.20 | $57.49 | 656,900 | — | — |
| 2026-05-05 | $33.81 | $56.83 | 706,000 | — | — |
| 2026-05-04 | $33.48 | $56.28 | 471,500 | — | — |
| 2026-05-01 | $33.79 | $56.80 | 595,600 | — | — |
| 2026-04-30 | $33.87 | $56.93 | 1,117,600 | — | — |
| 2026-04-29 | $33.00 | $55.47 | 1,200,000 | — | — |
| 2026-04-28 | $33.44 | $56.21 | 1,033,100 | — | — |
| 2026-04-27 | $33.49 | $56.29 | 1,124,200 | — | — |
| 2026-04-24 | $34.08 | $57.28 | 1,445,600 | — | — |
| 2026-04-23 | $33.59 | $56.46 | 916,100 | — | — |
| 2026-04-22 | $33.62 | $56.51 | 921,700 | — | — |
| 2026-04-21 | $33.54 | $56.38 | 1,038,800 | — | — |
| 2026-04-20 | $34.06 | $57.25 | 1,236,700 | — | — |
| 2026-04-17 | $33.87 | $56.93 | 1,351,700 | — | — |
| 2026-04-16 | $33.69 | $56.63 | 1,196,100 | — | — |
| 2026-04-15 | $34.34 | $57.72 | 1,097,000 | — | — |