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
- 1997-06-04 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 | — | — | — | $22.38 | 111,319 |
| 2026-09-03 | — | — | — | $23.20 | 173,002 |
| 2026-09-02 | — | — | — | $21.33 | 180,646 |
| 2026-09-01 | — | — | — | $20.89 | 119,973 |
| 2026-08-31 | — | — | — | $20.54 | 97,535 |
| 2026-08-28 | — | — | — | $21.53 | 194,491 |
| 2026-08-27 | $21.59 | $21.59 | 7,918,700 | $19.32 | 461,337 |
| 2026-08-26 | $19.46 | $19.46 | 2,409,600 | $18.71 | 127,827 |
| 2026-08-25 | $18.92 | $18.92 | 1,696,200 | $18.22 | 58,765 |
| 2026-08-24 | $18.13 | $18.13 | 1,380,900 | $18.45 | 49,577 |
| 2026-08-21 | $18.79 | $18.79 | 1,674,600 | $19.38 | 64,512 |
| 2026-08-20 | $19.22 | $19.22 | 2,913,400 | $19.51 | 133,413 |
| 2026-08-19 | $19.73 | $19.73 | 4,943,300 | $18.92 | 253,717 |
| 2026-08-18 | $18.02 | $18.02 | 1,600,200 | $18.10 | 50,830 |
| 2026-08-17 | $18.18 | $18.18 | 1,728,600 | $17.93 | 75,000 |
| 2026-08-14 | $18.10 | $18.10 | 1,561,000 | $18.14 | 68,650 |
| 2026-08-13 | $18.42 | $18.42 | 2,518,300 | $18.34 | 100,442 |
| 2026-08-12 | $18.38 | $18.38 | 2,369,300 | $18.11 | 131,215 |
| 2026-08-11 | $18.22 | $18.22 | 3,002,800 | $17.35 | 167,776 |
| 2026-08-10 | $17.18 | $17.18 | 2,696,500 | $16.66 | 88,495 |
| 2026-08-07 | $16.78 | $16.78 | 3,064,000 | $17.00 | 211,933 |
| 2026-08-06 | $16.78 | $16.78 | 5,241,200 | $16.47 | 246,594 |
| 2026-08-05 | $15.93 | $15.93 | 3,109,300 | $16.41 | 139,564 |
| 2026-08-04 | $16.39 | $16.39 | 2,878,700 | $16.01 | 160,313 |
| 2026-08-03 | $15.88 | $15.88 | 3,799,700 | $14.96 | 168,479 |
| 2026-07-31 | $14.86 | $14.86 | 3,603,400 | $15.54 | 175,094 |
| 2026-07-30 | $15.56 | $15.56 | 3,022,000 | $15.51 | 130,639 |
| 2026-07-29 | $15.54 | $15.54 | 2,858,300 | $15.45 | 105,744 |
| 2026-07-28 | $15.43 | $15.43 | 3,523,600 | $15.81 | 184,245 |
| 2026-07-27 | $15.89 | $15.89 | 3,699,600 | $16.58 | 168,209 |
| 2026-07-24 | $15.68 | $15.68 | 2,141,900 | $15.79 | 83,048 |
| 2026-07-23 | $15.88 | $15.88 | 2,485,500 | $15.56 | 106,483 |
| 2026-07-22 | $15.82 | $15.82 | 2,426,900 | $16.22 | 117,882 |
| 2026-07-21 | $16.21 | $16.21 | 4,123,300 | $16.82 | 182,960 |
| 2026-07-20 | $16.83 | $16.83 | 1,777,100 | $17.64 | 93,411 |
| 2026-07-17 | $17.22 | $17.22 | 5,399,200 | — | — |
| 2026-07-16 | $17.23 | $17.23 | 3,180,800 | — | — |
| 2026-07-15 | $17.61 | $17.61 | 3,508,600 | — | — |
| 2026-07-14 | $17.96 | $17.96 | 2,962,200 | — | — |
| 2026-07-13 | $18.82 | $18.82 | 2,457,700 | — | — |
| 2026-07-10 | $18.95 | $18.95 | 3,030,100 | — | — |
| 2026-07-09 | $20.52 | $20.52 | 3,008,300 | — | — |
| 2026-07-08 | $20.21 | $20.21 | 3,311,700 | — | — |
| 2026-07-07 | $19.79 | $19.79 | 2,434,900 | — | — |
| 2026-07-06 | $19.18 | $19.18 | 2,846,600 | — | — |
| 2026-07-02 | $19.28 | $19.28 | 4,356,200 | — | — |
| 2026-07-01 | $18.20 | $18.20 | 3,426,200 | — | — |
| 2026-06-30 | $17.97 | $17.97 | 4,213,700 | — | — |
| 2026-06-29 | $17.02 | $17.02 | 3,803,800 | — | — |
| 2026-06-26 | $16.85 | $16.85 | 20,026,900 | — | — |
| 2026-06-25 | $16.02 | $16.02 | 2,540,300 | — | — |
| 2026-06-24 | $16.70 | $16.70 | 2,746,800 | — | — |
| 2026-06-23 | $17.26 | $17.26 | 2,371,700 | — | — |
| 2026-06-22 | $17.65 | $17.65 | 2,355,000 | — | — |
| 2026-06-18 | $17.53 | $17.53 | 5,610,400 | — | — |
| 2026-06-17 | $16.96 | $16.96 | 4,512,900 | — | — |
| 2026-06-16 | $15.78 | $15.78 | 2,195,700 | — | — |
| 2026-06-15 | $15.77 | $15.77 | 2,311,700 | — | — |
| 2026-06-12 | $15.31 | $15.31 | 2,270,400 | — | — |
| 2026-06-11 | $15.00 | $15.00 | 2,758,800 | — | — |
| 2026-06-10 | $15.11 | $15.11 | 2,332,200 | — | — |
| 2026-06-09 | $15.89 | $15.89 | 2,437,100 | — | — |
| 2026-06-08 | $15.55 | $15.55 | 2,426,400 | — | — |
| 2026-06-05 | $15.75 | $15.75 | 2,739,900 | — | — |
| 2026-06-04 | $16.66 | $16.66 | 2,338,900 | — | — |
| 2026-06-03 | $16.24 | $16.24 | 3,542,600 | — | — |
| 2026-06-02 | $16.25 | $16.25 | 4,610,000 | — | — |
| 2026-06-01 | $17.61 | $17.61 | 3,098,300 | — | — |
| 2026-05-29 | $17.87 | $17.87 | 3,653,300 | — | — |
| 2026-05-28 | $17.30 | $17.30 | 2,931,300 | — | — |
| 2026-05-27 | $16.68 | $16.68 | 2,189,500 | — | — |
| 2026-05-26 | $16.67 | $16.67 | 3,089,300 | — | — |
| 2026-05-22 | $16.80 | $16.80 | 1,956,500 | — | — |
| 2026-05-21 | $16.96 | $16.96 | 2,021,600 | — | — |
| 2026-05-20 | $17.12 | $17.12 | 2,296,600 | — | — |
| 2026-05-19 | $16.64 | $16.64 | 2,292,400 | — | — |
| 2026-05-18 | $17.01 | $17.01 | 3,902,900 | — | — |
| 2026-05-15 | $17.55 | $17.55 | 4,571,100 | — | — |
| 2026-05-14 | $18.68 | $18.68 | 3,284,800 | — | — |
| 2026-05-13 | $18.84 | $18.84 | 3,415,200 | — | — |
| 2026-05-12 | $19.13 | $19.13 | 2,830,200 | — | — |
| 2026-05-11 | $19.40 | $19.40 | 3,072,500 | — | — |
| 2026-05-08 | $19.96 | $19.96 | 4,078,400 | — | — |
| 2026-05-07 | $20.80 | $20.80 | 5,144,900 | — | — |
| 2026-05-06 | $23.03 | $23.03 | 4,785,000 | — | — |
| 2026-05-05 | $21.79 | $21.79 | 2,191,300 | — | — |
| 2026-05-04 | $22.04 | $22.04 | 2,594,400 | — | — |
| 2026-05-01 | $21.49 | $21.49 | 2,428,500 | — | — |
| 2026-04-30 | $20.88 | $20.88 | 1,748,200 | — | — |
| 2026-04-29 | $20.67 | $20.67 | 1,450,300 | — | — |
| 2026-04-28 | $21.07 | $21.07 | 2,247,900 | — | — |
| 2026-04-27 | $20.98 | $20.98 | 3,139,100 | — | — |
| 2026-04-24 | $20.30 | $20.30 | 2,076,700 | — | — |
| 2026-04-23 | $20.42 | $20.42 | 4,956,100 | — | — |
| 2026-04-22 | $20.64 | $20.64 | 2,565,100 | — | — |
| 2026-04-21 | $20.68 | $20.68 | 3,092,400 | — | — |
| 2026-04-20 | $21.42 | $21.42 | 2,807,400 | — | — |
| 2026-04-17 | $21.55 | $21.55 | 2,512,100 | — | — |
| 2026-04-16 | $21.17 | $21.17 | 2,572,200 | — | — |
| 2026-04-15 | $21.73 | $21.73 | 2,135,700 | — | — |
| 2026-04-14 | $22.15 | $22.15 | 2,294,700 | — | — |
| 2026-04-13 | $21.79 | $21.79 | 1,926,600 | — | — |
| 2026-04-10 | $21.18 | $21.18 | 1,993,600 | — | — |
| 2026-04-09 | $22.23 | $22.23 | 1,884,600 | — | — |
| 2026-04-08 | $21.90 | $21.90 | 2,717,600 | — | — |
| 2026-04-07 | $23.08 | $23.08 | 1,883,800 | — | — |
| 2026-04-06 | $22.80 | $22.80 | 2,258,000 | — | — |
| 2026-04-02 | $23.23 | $23.23 | 3,157,600 | — | — |
| 2026-04-01 | $22.13 | $22.13 | 2,074,300 | — | — |
| 2026-03-31 | $21.76 | $21.76 | 2,298,700 | — | — |
| 2026-03-30 | $20.48 | $20.48 | 2,923,900 | — | — |
| 2026-03-27 | $19.97 | $19.97 | 4,609,400 | — | — |
| 2026-03-26 | $21.68 | $21.68 | 7,565,200 | — | — |
| 2026-03-25 | $23.77 | $23.77 | 17,077,300 | — | — |
| 2026-03-24 | $17.61 | $17.61 | 2,201,700 | — | — |
| 2026-03-23 | $17.71 | $17.71 | 2,942,700 | — | — |
| 2026-03-20 | $16.69 | $16.69 | 2,864,100 | — | — |
| 2026-03-19 | $16.65 | $16.65 | 2,812,500 | — | — |
| 2026-03-18 | $17.16 | $17.16 | 1,756,300 | — | — |
| 2026-03-17 | $16.84 | $16.84 | 1,425,600 | — | — |
| 2026-03-16 | $16.66 | $16.66 | 1,903,900 | — | — |
| 2026-03-13 | $16.40 | $16.40 | 2,291,700 | — | — |
| 2026-03-12 | $17.04 | $17.04 | 2,116,300 | — | — |
| 2026-03-11 | $17.58 | $17.58 | 2,446,600 | — | — |
| 2026-03-10 | $17.66 | $17.66 | 2,732,300 | — | — |
| 2026-03-09 | $17.64 | $17.64 | 3,725,900 | — | — |
| 2026-03-06 | $16.71 | $16.71 | 3,069,300 | — | — |
| 2026-03-05 | $16.23 | $16.23 | 2,486,500 | — | — |
| 2026-03-04 | $16.09 | $16.09 | 2,073,000 | — | — |
| 2026-03-03 | $15.87 | $15.87 | 2,015,500 | — | — |
| 2026-03-02 | $16.32 | $16.32 | 2,510,200 | — | — |
| 2026-02-27 | $16.76 | $16.76 | 2,620,500 | — | — |
| 2026-02-26 | $17.45 | $17.45 | 6,180,000 | — | — |
| 2026-02-25 | $18.97 | $18.97 | 2,241,900 | — | — |
| 2026-02-24 | $18.84 | $18.84 | 2,560,700 | — | — |
| 2026-02-23 | $18.12 | $18.12 | 1,252,900 | — | — |
| 2026-02-20 | $18.88 | $18.88 | 1,494,000 | — | — |
| 2026-02-19 | $18.59 | $18.59 | 1,420,600 | — | — |
| 2026-02-18 | $18.38 | $18.38 | 2,014,800 | — | — |
| 2026-02-17 | $17.88 | $17.88 | 1,427,800 | — | — |
| 2026-02-13 | $17.79 | $17.79 | 1,554,600 | — | — |
| 2026-02-12 | $17.40 | $17.40 | 1,578,100 | — | — |
| 2026-02-11 | $17.96 | $17.96 | 1,851,000 | — | — |
| 2026-02-10 | $18.33 | $18.33 | 1,750,200 | — | — |
| 2026-02-09 | $18.31 | $18.31 | 1,861,100 | — | — |
| 2026-02-06 | $18.50 | $18.50 | 3,173,600 | — | — |
| 2026-02-05 | $17.03 | $17.03 | 6,011,300 | — | — |
| 2026-02-04 | $19.73 | $19.73 | 2,398,200 | — | — |
| 2026-02-03 | $20.28 | $20.28 | 1,880,400 | — | — |
| 2026-02-02 | $20.72 | $20.72 | 1,869,900 | — | — |
| 2026-01-30 | $20.34 | $20.34 | 3,122,000 | — | — |
| 2026-01-29 | $21.24 | $21.24 | 2,125,100 | — | — |
| 2026-01-28 | $21.31 | $21.31 | 2,310,300 | — | — |
| 2026-01-27 | $22.17 | $22.17 | 2,570,900 | — | — |
| 2026-01-26 | $22.80 | $22.80 | 6,991,000 | — | — |
| 2026-01-23 | $21.13 | $21.13 | 4,973,400 | — | — |
| 2026-01-22 | $21.79 | $21.79 | 2,033,100 | — | — |
| 2026-01-21 | $21.37 | $21.37 | 2,281,400 | — | — |
| 2026-01-20 | $21.04 | $21.04 | 1,740,300 | — | — |
| 2026-01-16 | $21.13 | $21.13 | 2,269,500 | — | — |
| 2026-01-15 | $21.31 | $21.31 | 3,145,100 | — | — |
| 2026-01-14 | $22.80 | $22.80 | 3,134,800 | — | — |
| 2026-01-13 | $21.46 | $21.46 | 3,162,100 | — | — |
| 2026-01-12 | $21.14 | $21.14 | 6,592,600 | — | — |
| 2026-01-09 | $23.83 | $23.83 | 2,040,000 | — | — |
| 2026-01-08 | $23.15 | $23.15 | 3,063,600 | — | — |
| 2026-01-07 | $23.46 | $23.46 | 3,293,600 | — | — |
| 2026-01-06 | $22.35 | $22.35 | 3,789,000 | — | — |
| 2026-01-05 | $21.07 | $21.07 | 2,978,500 | — | — |
| 2026-01-02 | $21.31 | $21.31 | 1,896,100 | — | — |