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
- 1994-02-17 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 | — | — | — | $20.22 | 221,960 |
| 2026-09-03 | — | — | — | $20.43 | 266,080 |
| 2026-09-02 | — | — | — | $20.83 | 198,940 |
| 2026-09-01 | — | — | — | $20.41 | 339,056 |
| 2026-08-31 | — | — | — | $20.33 | 419,187 |
| 2026-08-28 | — | — | — | $20.72 | 230,338 |
| 2026-08-27 | $20.63 | $79.84 | 2,648,500 | $20.80 | 134,054 |
| 2026-08-26 | $20.82 | $80.58 | 1,930,300 | $21.25 | 99,076 |
| 2026-08-25 | $21.25 | $82.24 | 2,574,200 | $21.17 | 186,759 |
| 2026-08-24 | $21.22 | $82.13 | 2,638,000 | $21.29 | 142,630 |
| 2026-08-21 | $21.20 | $82.05 | 3,754,100 | $21.48 | 238,034 |
| 2026-08-20 | $21.28 | $82.36 | 2,546,800 | $21.37 | 165,629 |
| 2026-08-19 | $21.47 | $83.09 | 3,842,200 | $20.98 | 281,519 |
| 2026-08-18 | $20.77 | $80.39 | 3,189,300 | $21.47 | 178,462 |
| 2026-08-17 | $21.41 | $82.86 | 2,684,600 | $21.43 | 143,831 |
| 2026-08-14 | $21.57 | $83.48 | 2,266,500 | $21.74 | 114,180 |
| 2026-08-13 | $21.76 | $84.22 | 2,640,500 | $21.64 | 220,625 |
| 2026-08-12 | $21.51 | $83.25 | 2,846,700 | $21.33 | 162,632 |
| 2026-08-11 | $21.45 | $83.02 | 2,528,600 | $21.57 | 152,837 |
| 2026-08-10 | $21.69 | $83.95 | 3,360,200 | $21.79 | 247,573 |
| 2026-08-07 | $21.79 | $84.33 | 2,691,000 | $21.55 | 146,757 |
| 2026-08-06 | $21.43 | $82.94 | 3,780,100 | $22.07 | 251,955 |
| 2026-08-05 | $22.02 | $85.22 | 4,281,700 | $21.92 | 299,542 |
| 2026-08-04 | $21.93 | $84.87 | 6,138,400 | $21.44 | 462,792 |
| 2026-08-03 | $21.54 | $83.37 | 2,673,100 | $21.98 | 146,762 |
| 2026-07-31 | $21.78 | $84.29 | 2,230,800 | $21.46 | 135,280 |
| 2026-07-30 | $21.39 | $82.78 | 2,075,500 | $22.16 | 149,006 |
| 2026-07-29 | $22.18 | $85.84 | 2,704,200 | $22.04 | 187,671 |
| 2026-07-28 | $22.09 | $85.49 | 2,440,700 | $21.98 | 173,710 |
| 2026-07-27 | $21.68 | $83.91 | 1,559,000 | $21.66 | 103,847 |
| 2026-07-24 | $21.58 | $83.52 | 1,703,800 | $21.48 | 115,977 |
| 2026-07-23 | $21.31 | $82.48 | 1,925,700 | $21.38 | 153,496 |
| 2026-07-22 | $21.53 | $83.33 | 1,863,600 | $21.44 | 141,962 |
| 2026-07-21 | $21.25 | $82.24 | 2,675,100 | $21.19 | 169,144 |
| 2026-07-20 | $21.26 | $82.28 | 2,330,900 | $21.74 | 191,980 |
| 2026-07-17 | $21.80 | $84.37 | 2,528,700 | — | — |
| 2026-07-16 | $22.15 | $85.73 | 3,325,200 | — | — |
| 2026-07-15 | $21.81 | $84.41 | 2,857,200 | — | — |
| 2026-07-14 | $21.72 | $84.06 | 1,333,000 | — | — |
| 2026-07-13 | $21.45 | $83.02 | 1,842,500 | — | — |
| 2026-07-10 | $21.27 | $82.32 | 1,419,400 | — | — |
| 2026-07-09 | $20.90 | $80.89 | 1,974,100 | — | — |
| 2026-07-08 | $20.98 | $81.20 | 2,398,200 | — | — |
| 2026-07-07 | $21.83 | $84.49 | 2,246,000 | — | — |
| 2026-07-06 | $21.60 | $83.60 | 1,545,300 | — | — |
| 2026-07-02 | $21.49 | $83.17 | 1,819,300 | — | — |
| 2026-07-01 | $21.29 | $82.40 | 2,333,300 | — | — |
| 2026-06-30 | $21.28 | $82.36 | 3,167,400 | — | — |
| 2026-06-29 | $21.66 | $83.83 | 3,263,600 | — | — |
| 2026-06-26 | $21.91 | $84.80 | 3,784,300 | — | — |
| 2026-06-25 | $21.88 | $84.68 | 2,412,800 | — | — |
| 2026-06-24 | $21.68 | $83.91 | 2,968,300 | — | — |
| 2026-06-23 | $21.17 | $81.93 | 2,825,300 | — | — |
| 2026-06-22 | $20.91 | $80.93 | 3,302,700 | — | — |
| 2026-06-18 | $20.98 | $81.20 | 3,725,400 | — | — |
| 2026-06-17 | $20.73 | $80.23 | 2,743,300 | — | — |
| 2026-06-16 | $21.32 | $82.51 | 2,728,200 | — | — |
| 2026-06-15 | $21.54 | $82.36 | 2,641,700 | — | — |
| 2026-06-12 | $21.92 | $83.81 | 2,821,600 | — | — |
| 2026-06-11 | $20.86 | $79.76 | 2,563,300 | — | — |
| 2026-06-10 | $20.69 | $79.11 | 2,196,800 | — | — |
| 2026-06-09 | $20.98 | $80.22 | 2,393,400 | — | — |
| 2026-06-08 | $20.78 | $79.45 | 2,003,700 | — | — |
| 2026-06-05 | $20.97 | $80.18 | 2,328,900 | — | — |
| 2026-06-04 | $21.02 | $80.37 | 2,467,800 | — | — |
| 2026-06-03 | $20.93 | $80.03 | 2,074,600 | — | — |
| 2026-06-02 | $20.90 | $79.91 | 2,228,200 | — | — |
| 2026-06-01 | $20.54 | $78.54 | 2,706,400 | — | — |
| 2026-05-29 | $20.89 | $79.87 | 5,159,500 | — | — |
| 2026-05-28 | $21.11 | $80.72 | 2,857,200 | — | — |
| 2026-05-27 | $20.75 | $79.34 | 2,122,800 | — | — |
| 2026-05-26 | $20.51 | $78.42 | 2,163,400 | — | — |
| 2026-05-22 | $20.36 | $77.85 | 2,520,700 | — | — |
| 2026-05-21 | $20.39 | $77.96 | 2,880,600 | — | — |
| 2026-05-20 | $20.23 | $77.35 | 3,263,600 | — | — |
| 2026-05-19 | $19.97 | $76.36 | 3,300,100 | — | — |
| 2026-05-18 | $19.85 | $75.90 | 2,090,400 | — | — |
| 2026-05-15 | $19.82 | $75.78 | 3,482,400 | — | — |
| 2026-05-14 | $20.22 | $77.31 | 2,613,700 | — | — |
| 2026-05-13 | $20.02 | $76.55 | 3,569,600 | — | — |
| 2026-05-12 | $20.34 | $77.77 | 2,871,400 | — | — |
| 2026-05-11 | $20.31 | $77.66 | 2,182,400 | — | — |
| 2026-05-08 | $20.42 | $78.08 | 2,963,300 | — | — |
| 2026-05-07 | $20.41 | $78.04 | 3,887,500 | — | — |
| 2026-05-06 | $21.19 | $81.02 | 2,220,100 | — | — |
| 2026-05-05 | $20.70 | $79.15 | 1,923,300 | — | — |
| 2026-05-04 | $20.61 | $78.80 | 2,467,700 | — | — |
| 2026-05-01 | $20.95 | $80.10 | 1,896,300 | — | — |
| 2026-04-30 | $21.21 | $81.10 | 2,911,900 | — | — |
| 2026-04-29 | $21.22 | $81.14 | 1,977,700 | — | — |
| 2026-04-28 | $21.47 | $82.09 | 2,026,600 | — | — |
| 2026-04-27 | $21.38 | $81.75 | 1,955,100 | — | — |
| 2026-04-24 | $21.33 | $81.56 | 1,696,500 | — | — |
| 2026-04-23 | $21.30 | $81.44 | 2,261,700 | — | — |
| 2026-04-22 | $20.95 | $80.10 | 1,747,300 | — | — |
| 2026-04-21 | $21.20 | $81.06 | 1,983,900 | — | — |
| 2026-04-20 | $21.41 | $81.86 | 1,600,400 | — | — |
| 2026-04-17 | $21.32 | $81.52 | 2,259,400 | — | — |
| 2026-04-16 | $21.03 | $80.41 | 2,000,700 | — | — |
| 2026-04-15 | $20.82 | $79.61 | 2,314,500 | — | — |
| 2026-04-14 | $21.29 | $81.40 | 1,626,700 | — | — |
| 2026-04-13 | $21.46 | $82.05 | 1,903,400 | — | — |
| 2026-04-10 | $21.20 | $81.06 | 1,814,600 | — | — |
| 2026-04-09 | $21.35 | $81.63 | 2,007,500 | — | — |
| 2026-04-08 | $21.27 | $81.33 | 2,787,900 | — | — |
| 2026-04-07 | $20.92 | $79.99 | 1,946,700 | — | — |
| 2026-04-06 | $20.79 | $79.49 | 2,237,600 | — | — |
| 2026-04-02 | $21.10 | $80.68 | 1,740,300 | — | — |
| 2026-04-01 | $20.86 | $79.76 | 2,146,400 | — | — |
| 2026-03-31 | $20.62 | $78.84 | 2,516,500 | — | — |
| 2026-03-30 | $20.60 | $78.77 | 2,282,900 | — | — |
| 2026-03-27 | $20.31 | $77.66 | 1,872,500 | — | — |
| 2026-03-26 | $20.15 | $77.04 | 2,023,600 | — | — |
| 2026-03-25 | $20.13 | $76.97 | 2,421,100 | — | — |
| 2026-03-24 | $20.25 | $77.43 | 2,052,100 | — | — |
| 2026-03-23 | $20.08 | $76.78 | 2,812,900 | — | — |
| 2026-03-20 | $19.50 | $74.56 | 5,984,900 | — | — |
| 2026-03-19 | $19.90 | $76.09 | 3,304,800 | — | — |
| 2026-03-18 | $20.22 | $77.31 | 2,782,000 | — | — |
| 2026-03-17 | $20.37 | $77.89 | 3,654,600 | — | — |
| 2026-03-16 | $20.30 | $76.62 | 4,675,700 | — | — |
| 2026-03-13 | $20.18 | $76.17 | 3,883,500 | — | — |
| 2026-03-12 | $20.06 | $75.72 | 4,088,000 | — | — |
| 2026-03-11 | $20.64 | $77.91 | 3,635,600 | — | — |
| 2026-03-10 | $20.76 | $78.36 | 3,020,700 | — | — |
| 2026-03-09 | $21.10 | $79.64 | 4,088,300 | — | — |
| 2026-03-06 | $21.55 | $81.34 | 3,259,700 | — | — |
| 2026-03-05 | $21.92 | $82.74 | 2,913,600 | — | — |
| 2026-03-04 | $22.35 | $84.36 | 3,750,800 | — | — |
| 2026-03-03 | $21.75 | $82.10 | 3,522,000 | — | — |
| 2026-03-02 | $21.64 | $81.68 | 3,719,500 | — | — |
| 2026-02-27 | $21.49 | $81.12 | 4,347,100 | — | — |
| 2026-02-26 | $21.52 | $81.23 | 3,985,700 | — | — |
| 2026-02-25 | $21.33 | $80.51 | 3,579,700 | — | — |
| 2026-02-24 | $21.52 | $81.23 | 3,633,900 | — | — |
| 2026-02-23 | $21.95 | $82.85 | 2,866,500 | — | — |
| 2026-02-20 | $22.66 | $85.53 | 3,339,100 | — | — |
| 2026-02-19 | $22.55 | $85.12 | 3,421,400 | — | — |
| 2026-02-18 | $23.50 | $88.70 | 2,964,800 | — | — |
| 2026-02-17 | $23.65 | $89.27 | 3,995,100 | — | — |
| 2026-02-13 | $23.60 | $89.08 | 4,882,200 | — | — |
| 2026-02-12 | $22.49 | $84.89 | 3,883,400 | — | — |
| 2026-02-11 | $22.36 | $84.40 | 3,312,400 | — | — |
| 2026-02-10 | $22.43 | $84.66 | 3,173,200 | — | — |
| 2026-02-09 | $22.40 | $84.55 | 2,518,300 | — | — |
| 2026-02-06 | $22.46 | $84.78 | 3,135,900 | — | — |
| 2026-02-05 | $22.52 | $85.00 | 3,208,000 | — | — |
| 2026-02-04 | $22.77 | $85.95 | 4,720,600 | — | — |
| 2026-02-03 | $22.55 | $85.12 | 3,530,200 | — | — |
| 2026-02-02 | $22.57 | $85.19 | 4,023,200 | — | — |
| 2026-01-30 | $22.74 | $85.83 | 16,024,700 | — | — |
| 2026-01-29 | $22.60 | $85.31 | 4,939,300 | — | — |
| 2026-01-28 | $22.49 | $84.89 | 4,324,300 | — | — |
| 2026-01-27 | $23.08 | $87.12 | 3,200,200 | — | — |
| 2026-01-26 | $23.40 | $88.33 | 2,866,400 | — | — |
| 2026-01-23 | $24.00 | $90.59 | 1,838,700 | — | — |
| 2026-01-22 | $23.90 | $90.21 | 2,093,000 | — | — |
| 2026-01-21 | $24.56 | $92.70 | 2,083,700 | — | — |
| 2026-01-20 | $24.29 | $91.68 | 1,632,700 | — | — |
| 2026-01-16 | $24.65 | $93.04 | 1,703,700 | — | — |
| 2026-01-15 | $24.11 | $91.01 | 1,727,300 | — | — |
| 2026-01-14 | $24.06 | $90.82 | 2,334,500 | — | — |
| 2026-01-13 | $23.06 | $87.04 | 1,420,500 | — | — |
| 2026-01-12 | $23.19 | $87.53 | 1,451,700 | — | — |
| 2026-01-09 | $23.45 | $88.51 | 2,235,500 | — | — |
| 2026-01-08 | $22.44 | $84.70 | 1,493,800 | — | — |
| 2026-01-07 | $21.66 | $81.76 | 1,978,300 | — | — |
| 2026-01-06 | $21.82 | $82.36 | 2,972,300 | — | — |
| 2026-01-05 | $22.24 | $83.95 | 2,255,600 | — | — |
| 2026-01-02 | $21.61 | $81.57 | 1,490,000 | — | — |