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
- 1992-02-24 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 | — | — | — | $23.56 | 81,527 |
| 2026-09-03 | — | — | — | $23.17 | 33,911 |
| 2026-09-02 | — | — | — | $23.52 | 32,161 |
| 2026-09-01 | — | — | — | $22.56 | 36,080 |
| 2026-08-31 | — | — | — | $22.02 | 35,193 |
| 2026-08-28 | — | — | — | $22.30 | 21,817 |
| 2026-08-27 | $22.39 | $22.39 | 565,300 | $22.78 | 30,639 |
| 2026-08-26 | $22.86 | $22.86 | 427,900 | $23.03 | 20,882 |
| 2026-08-25 | $23.18 | $23.18 | 523,000 | $23.12 | 27,283 |
| 2026-08-24 | $23.26 | $23.26 | 562,100 | $23.29 | 27,890 |
| 2026-08-21 | $23.14 | $23.14 | 698,400 | $23.09 | 33,083 |
| 2026-08-20 | $23.07 | $23.07 | 813,300 | $24.50 | 39,809 |
| 2026-08-19 | $24.66 | $24.66 | 1,022,800 | $24.97 | 57,337 |
| 2026-08-18 | $24.64 | $24.64 | 928,400 | $24.07 | 43,669 |
| 2026-08-17 | $24.09 | $24.09 | 1,539,600 | $25.71 | 90,337 |
| 2026-08-14 | $26.18 | $26.18 | 993,600 | $25.15 | 47,060 |
| 2026-08-13 | $25.33 | $25.33 | 1,864,400 | $24.06 | 81,762 |
| 2026-08-12 | $25.41 | $25.41 | 1,338,700 | $25.06 | 66,678 |
| 2026-08-11 | $24.94 | $24.94 | 827,100 | $25.43 | 60,763 |
| 2026-08-10 | $25.12 | $25.12 | 805,000 | $24.24 | 45,790 |
| 2026-08-07 | $24.21 | $24.21 | 809,200 | $23.12 | 39,604 |
| 2026-08-06 | $23.12 | $23.12 | 725,600 | $22.92 | 48,555 |
| 2026-08-05 | $22.86 | $22.86 | 1,233,500 | $23.66 | 106,575 |
| 2026-08-04 | $24.12 | $24.12 | 1,387,300 | $24.31 | 66,144 |
| 2026-08-03 | $24.34 | $24.34 | 1,061,200 | $24.56 | 89,605 |
| 2026-07-31 | $24.36 | $24.36 | 1,477,600 | $24.35 | 162,407 |
| 2026-07-30 | $24.22 | $24.22 | 879,200 | $24.13 | 45,466 |
| 2026-07-29 | $23.87 | $23.87 | 842,900 | $22.74 | 38,236 |
| 2026-07-28 | $22.66 | $22.66 | 1,116,800 | $22.43 | 71,048 |
| 2026-07-27 | $22.95 | $22.95 | 725,100 | $23.48 | 58,047 |
| 2026-07-24 | $23.38 | $23.38 | 488,900 | $24.35 | 22,306 |
| 2026-07-23 | $24.19 | $24.19 | 460,200 | $24.71 | 26,180 |
| 2026-07-22 | $24.71 | $24.71 | 876,100 | $24.16 | 47,375 |
| 2026-07-21 | $24.27 | $24.27 | 1,870,000 | $23.98 | 91,461 |
| 2026-07-20 | $23.97 | $23.97 | 2,896,600 | $26.23 | 180,082 |
| 2026-07-17 | $26.44 | $26.44 | 1,908,800 | — | — |
| 2026-07-16 | $28.98 | $28.98 | 637,400 | — | — |
| 2026-07-15 | $28.50 | $28.50 | 489,900 | — | — |
| 2026-07-14 | $27.34 | $27.34 | 508,900 | — | — |
| 2026-07-13 | $27.78 | $27.78 | 752,600 | — | — |
| 2026-07-10 | $27.76 | $27.76 | 368,400 | — | — |
| 2026-07-09 | $27.97 | $27.97 | 554,600 | — | — |
| 2026-07-08 | $28.15 | $28.15 | 1,503,000 | — | — |
| 2026-07-07 | $26.55 | $26.55 | 796,600 | — | — |
| 2026-07-06 | $27.34 | $27.34 | 760,500 | — | — |
| 2026-07-02 | $27.79 | $27.79 | 508,800 | — | — |
| 2026-07-01 | $28.15 | $28.15 | 453,000 | — | — |
| 2026-06-30 | $28.69 | $28.69 | 647,200 | — | — |
| 2026-06-29 | $29.33 | $29.33 | 953,600 | — | — |
| 2026-06-26 | $29.29 | $29.29 | 1,175,200 | — | — |
| 2026-06-25 | $31.21 | $31.21 | 639,700 | — | — |
| 2026-06-24 | $28.92 | $28.92 | 535,400 | — | — |
| 2026-06-23 | $28.36 | $28.36 | 584,100 | — | — |
| 2026-06-22 | $28.83 | $28.83 | 596,500 | — | — |
| 2026-06-18 | $29.12 | $29.12 | 818,000 | — | — |
| 2026-06-17 | $29.22 | $29.22 | 484,300 | — | — |
| 2026-06-16 | $28.92 | $28.92 | 471,800 | — | — |
| 2026-06-15 | $28.37 | $28.37 | 418,800 | — | — |
| 2026-06-12 | $28.37 | $28.37 | 384,600 | — | — |
| 2026-06-11 | $28.90 | $28.90 | 613,300 | — | — |
| 2026-06-10 | $29.33 | $29.33 | 502,300 | — | — |
| 2026-06-09 | $29.87 | $29.87 | 598,800 | — | — |
| 2026-06-08 | $29.96 | $29.96 | 679,800 | — | — |
| 2026-06-05 | $29.99 | $29.99 | 566,600 | — | — |
| 2026-06-04 | $29.86 | $29.86 | 489,200 | — | — |
| 2026-06-03 | $28.26 | $28.26 | 395,500 | — | — |
| 2026-06-02 | $28.49 | $28.49 | 615,700 | — | — |
| 2026-06-01 | $29.55 | $29.55 | 950,200 | — | — |
| 2026-05-29 | $29.89 | $29.89 | 1,134,000 | — | — |
| 2026-05-28 | $29.08 | $29.08 | 1,378,200 | — | — |
| 2026-05-27 | $31.39 | $31.39 | 1,062,100 | — | — |
| 2026-05-26 | $33.34 | $33.34 | 955,300 | — | — |
| 2026-05-22 | $32.47 | $32.47 | 738,700 | — | — |
| 2026-05-21 | $32.79 | $32.79 | 1,241,100 | — | — |
| 2026-05-20 | $33.05 | $33.05 | 651,900 | — | — |
| 2026-05-19 | $32.60 | $32.60 | 812,200 | — | — |
| 2026-05-18 | $32.31 | $32.31 | 1,071,500 | — | — |
| 2026-05-15 | $32.07 | $32.07 | 1,372,600 | — | — |
| 2026-05-14 | $32.01 | $32.01 | 4,063,800 | — | — |
| 2026-05-13 | $29.40 | $29.40 | 1,346,400 | — | — |
| 2026-05-12 | $28.18 | $28.18 | 902,800 | — | — |
| 2026-05-11 | $27.83 | $27.83 | 1,239,400 | — | — |
| 2026-05-08 | $26.69 | $26.69 | 446,000 | — | — |
| 2026-05-07 | $27.28 | $27.28 | 851,900 | — | — |
| 2026-05-06 | $27.75 | $27.75 | 706,700 | — | — |
| 2026-05-05 | $27.45 | $27.45 | 854,900 | — | — |
| 2026-05-04 | $27.29 | $27.29 | 732,100 | — | — |
| 2026-05-01 | $27.19 | $27.19 | 974,700 | — | — |
| 2026-04-30 | $26.36 | $26.36 | 681,400 | — | — |
| 2026-04-29 | $25.48 | $25.48 | 593,100 | — | — |
| 2026-04-28 | $26.70 | $26.70 | 714,300 | — | — |
| 2026-04-27 | $26.68 | $26.68 | 658,900 | — | — |
| 2026-04-24 | $25.67 | $25.67 | 624,100 | — | — |
| 2026-04-23 | $24.84 | $24.84 | 1,131,700 | — | — |
| 2026-04-22 | $24.80 | $24.80 | 740,900 | — | — |
| 2026-04-21 | $24.92 | $24.92 | 462,100 | — | — |
| 2026-04-20 | $25.53 | $25.53 | 560,000 | — | — |
| 2026-04-17 | $25.08 | $25.08 | 895,300 | — | — |
| 2026-04-16 | $24.62 | $24.62 | 1,080,000 | — | — |
| 2026-04-15 | $24.73 | $24.73 | 782,900 | — | — |
| 2026-04-14 | $24.43 | $24.43 | 2,059,900 | — | — |
| 2026-04-13 | $26.84 | $26.84 | 1,845,700 | — | — |
| 2026-04-10 | $26.44 | $26.44 | 1,743,600 | — | — |
| 2026-04-09 | $25.21 | $25.21 | 5,575,200 | — | — |
| 2026-04-08 | $20.88 | $20.88 | 1,156,500 | — | — |
| 2026-04-07 | $21.09 | $21.09 | 903,400 | — | — |
| 2026-04-06 | $20.96 | $20.96 | 627,500 | — | — |
| 2026-04-02 | $20.21 | $20.21 | 961,400 | — | — |
| 2026-04-01 | $19.33 | $19.33 | 649,900 | — | — |
| 2026-03-31 | $18.70 | $18.70 | 724,000 | — | — |
| 2026-03-30 | $18.34 | $18.34 | 1,169,300 | — | — |
| 2026-03-27 | $17.89 | $17.89 | 736,200 | — | — |
| 2026-03-26 | $18.64 | $18.64 | 586,700 | — | — |
| 2026-03-25 | $19.19 | $19.19 | 694,000 | — | — |
| 2026-03-24 | $18.97 | $18.97 | 916,500 | — | — |
| 2026-03-23 | $18.51 | $18.51 | 2,550,800 | — | — |
| 2026-03-20 | $17.52 | $17.52 | 3,842,100 | — | — |
| 2026-03-19 | $17.47 | $17.47 | 1,930,500 | — | — |
| 2026-03-18 | $18.58 | $18.58 | 1,716,300 | — | — |
| 2026-03-17 | $17.85 | $17.85 | 852,200 | — | — |
| 2026-03-16 | $18.08 | $18.08 | 1,038,000 | — | — |
| 2026-03-13 | $18.84 | $18.84 | 1,120,400 | — | — |
| 2026-03-12 | $18.39 | $18.39 | 1,370,400 | — | — |
| 2026-03-11 | $17.66 | $17.66 | 990,400 | — | — |
| 2026-03-10 | $17.23 | $17.23 | 1,197,600 | — | — |
| 2026-03-09 | $18.32 | $18.32 | 941,300 | — | — |
| 2026-03-06 | $18.46 | $18.46 | 813,900 | — | — |
| 2026-03-05 | $18.57 | $18.57 | 1,096,300 | — | — |
| 2026-03-04 | $19.22 | $19.22 | 1,880,500 | — | — |
| 2026-03-03 | $18.92 | $18.92 | 1,160,600 | — | — |
| 2026-03-02 | $19.05 | $19.05 | 1,282,600 | — | — |
| 2026-02-27 | $19.90 | $19.90 | 1,859,200 | — | — |
| 2026-02-26 | $20.32 | $20.32 | 1,536,800 | — | — |
| 2026-02-25 | $20.13 | $20.13 | 2,765,400 | — | — |
| 2026-02-24 | $19.75 | $19.75 | 3,342,600 | — | — |
| 2026-02-23 | $18.20 | $18.20 | 1,717,600 | — | — |
| 2026-02-20 | $17.76 | $17.76 | 699,300 | — | — |
| 2026-02-19 | $17.88 | $17.88 | 1,188,700 | — | — |
| 2026-02-18 | $17.56 | $17.56 | 1,451,500 | — | — |
| 2026-02-17 | $16.20 | $16.20 | 1,968,300 | — | — |
| 2026-02-13 | $16.10 | $16.10 | 805,700 | — | — |
| 2026-02-12 | $16.49 | $16.49 | 1,001,400 | — | — |
| 2026-02-11 | $17.25 | $17.25 | 1,326,600 | — | — |
| 2026-02-10 | $17.30 | $17.30 | 943,900 | — | — |
| 2026-02-09 | $17.41 | $17.41 | 1,708,800 | — | — |
| 2026-02-06 | $17.58 | $17.58 | 2,110,800 | — | — |
| 2026-02-05 | $17.07 | $17.07 | 1,309,100 | — | — |
| 2026-02-04 | $17.54 | $17.54 | 1,314,800 | — | — |
| 2026-02-03 | $18.15 | $18.15 | 1,381,700 | — | — |
| 2026-02-02 | $18.04 | $18.04 | 1,028,100 | — | — |
| 2026-01-30 | $18.95 | $18.95 | 657,700 | — | — |
| 2026-01-29 | $18.94 | $18.94 | 710,600 | — | — |
| 2026-01-28 | $19.15 | $19.15 | 942,400 | — | — |
| 2026-01-27 | $19.04 | $19.04 | 916,700 | — | — |
| 2026-01-26 | $19.11 | $19.11 | 1,317,800 | — | — |
| 2026-01-23 | $19.14 | $19.14 | 1,227,400 | — | — |
| 2026-01-22 | $19.89 | $19.89 | 1,338,000 | — | — |
| 2026-01-21 | $20.61 | $20.61 | 1,238,800 | — | — |
| 2026-01-20 | $20.97 | $20.97 | 1,849,500 | — | — |
| 2026-01-16 | $20.97 | $20.97 | 2,354,100 | — | — |
| 2026-01-15 | $20.97 | $20.97 | 1,616,400 | — | — |
| 2026-01-14 | $21.82 | $21.82 | 1,160,000 | — | — |
| 2026-01-13 | $21.13 | $21.13 | 1,935,600 | — | — |
| 2026-01-12 | $22.01 | $22.01 | 1,843,500 | — | — |
| 2026-01-09 | $22.12 | $22.12 | 1,897,200 | — | — |
| 2026-01-08 | $22.50 | $22.50 | 2,132,400 | — | — |
| 2026-01-07 | $22.19 | $22.19 | 2,375,100 | — | — |
| 2026-01-06 | $22.29 | $22.29 | 7,301,300 | — | — |
| 2026-01-05 | $23.94 | $23.94 | 1,260,300 | — | — |
| 2026-01-02 | $23.60 | $23.60 | 568,100 | — | — |