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
- 1992-07-01 to 2026-08-27
- 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 |
|---|---|---|---|---|---|
| 2026-08-27 | $18.76 | $27.68 | 14,500 | — | — |
| 2026-08-26 | $19.07 | $28.13 | 8,700 | — | — |
| 2026-08-25 | $19.01 | $28.04 | 22,400 | — | — |
| 2026-08-24 | $19.04 | $28.09 | 23,300 | — | — |
| 2026-08-21 | $19.25 | $28.40 | 4,400 | — | — |
| 2026-08-20 | $19.40 | $28.62 | 6,800 | — | — |
| 2026-08-19 | $19.64 | $28.97 | 18,000 | — | — |
| 2026-08-18 | $19.34 | $28.53 | 14,900 | — | — |
| 2026-08-17 | $19.15 | $28.25 | 3,400 | — | — |
| 2026-08-14 | $19.18 | $28.30 | 49,600 | — | — |
| 2026-08-13 | $18.93 | $27.93 | 30,900 | — | — |
| 2026-08-12 | $19.00 | $28.03 | 43,300 | — | — |
| 2026-08-11 | $18.81 | $27.75 | 122,300 | — | — |
| 2026-08-10 | $18.84 | $27.79 | 204,700 | — | — |
| 2026-08-07 | $19.32 | $28.50 | 482,300 | $20.13 | 23,124 |
| 2026-08-06 | $19.77 | $29.17 | 21,300 | $19.89 | 464 |
| 2026-08-05 | $19.92 | $29.39 | 55,100 | $19.70 | 5,717 |
| 2026-08-04 | $20.10 | $29.65 | 51,700 | $19.69 | 916 |
| 2026-08-03 | $19.68 | $29.03 | 100,600 | $20.00 | 2,356 |
| 2026-07-31 | $19.60 | $28.91 | 216,800 | $19.59 | 7,918 |
| 2026-07-30 | $19.40 | $28.62 | 75,100 | $19.65 | 1,092 |
| 2026-07-29 | $19.40 | $28.62 | 113,200 | $18.95 | 2,802 |
| 2026-07-28 | $19.58 | $28.89 | 32,800 | $19.98 | 1,739 |
| 2026-07-27 | $19.98 | $29.48 | 56,100 | $19.68 | 1,801 |
| 2026-07-24 | $19.82 | $29.24 | 73,400 | $20.31 | 3,329 |
| 2026-07-23 | $19.86 | $29.30 | 97,600 | $19.82 | 4,790 |
| 2026-07-22 | $19.79 | $29.20 | 81,500 | $20.29 | 1,385 |
| 2026-07-21 | $20.43 | $30.14 | 23,400 | $20.48 | 943 |
| 2026-07-20 | $20.28 | $29.92 | 68,100 | $20.73 | 1,758 |
| 2026-07-17 | $20.72 | $30.57 | 52,000 | — | — |
| 2026-07-16 | $20.67 | $30.49 | 104,900 | — | — |
| 2026-07-15 | $20.70 | $30.54 | 92,600 | — | — |
| 2026-07-14 | $20.46 | $30.18 | 118,800 | — | — |
| 2026-07-13 | $20.93 | $30.88 | 153,600 | — | — |
| 2026-07-10 | $26.05 | $31.05 | 397,000 | — | — |
| 2026-07-09 | $27.00 | $32.19 | 248,800 | — | — |
| 2026-07-08 | $27.41 | $32.68 | 91,800 | — | — |
| 2026-07-07 | $27.75 | $33.08 | 63,200 | — | — |
| 2026-07-06 | $28.01 | $33.39 | 28,000 | — | — |
| 2026-07-02 | $27.59 | $32.89 | 210,300 | — | — |
| 2026-07-01 | $28.76 | $34.28 | 33,100 | — | — |
| 2026-06-30 | $28.75 | $34.27 | 38,400 | — | — |
| 2026-06-29 | $28.74 | $34.26 | 12,500 | — | — |
| 2026-06-26 | $29.27 | $34.89 | 47,600 | — | — |
| 2026-06-25 | $28.88 | $34.43 | 19,200 | — | — |
| 2026-06-24 | $29.00 | $34.57 | 31,000 | — | — |
| 2026-06-23 | $28.93 | $34.49 | 20,900 | — | — |
| 2026-06-22 | $28.51 | $33.99 | 30,700 | — | — |
| 2026-06-18 | $29.14 | $34.74 | 57,500 | — | — |
| 2026-06-17 | $28.65 | $34.15 | 47,800 | — | — |
| 2026-06-16 | $28.50 | $33.97 | 85,700 | — | — |
| 2026-06-15 | $28.69 | $34.20 | 42,400 | — | — |
| 2026-06-12 | $28.73 | $34.25 | 11,400 | — | — |
| 2026-06-11 | $28.97 | $34.53 | 21,800 | — | — |
| 2026-06-10 | $28.89 | $34.44 | 23,100 | — | — |
| 2026-06-09 | $28.59 | $34.08 | 29,600 | — | — |
| 2026-06-08 | $28.12 | $33.52 | 79,200 | — | — |
| 2026-06-05 | $27.61 | $32.91 | 74,500 | — | — |
| 2026-06-04 | $26.65 | $31.77 | 928,200 | — | — |
| 2026-06-03 | $27.82 | $33.16 | 208,900 | — | — |
| 2026-06-02 | $28.66 | $34.17 | 13,700 | — | — |
| 2026-06-01 | $28.43 | $33.89 | 13,000 | — | — |
| 2026-05-29 | $28.60 | $34.09 | 34,700 | — | — |
| 2026-05-28 | $29.01 | $34.58 | 25,100 | — | — |
| 2026-05-27 | $29.00 | $34.57 | 9,500 | — | — |
| 2026-05-26 | $28.76 | $34.28 | 106,800 | — | — |
| 2026-05-22 | $28.92 | $34.48 | 66,900 | — | — |
| 2026-05-21 | $28.89 | $34.44 | 28,200 | — | — |
| 2026-05-20 | $29.35 | $34.99 | 32,300 | — | — |
| 2026-05-19 | $29.00 | $34.57 | 31,600 | — | — |
| 2026-05-18 | $29.31 | $34.94 | 30,800 | — | — |
| 2026-05-15 | $29.23 | $34.84 | 30,000 | — | — |
| 2026-05-14 | $29.71 | $35.42 | 9,500 | — | — |
| 2026-05-13 | $30.01 | $35.77 | 6,800 | — | — |
| 2026-05-12 | $29.64 | $35.33 | 20,800 | — | — |
| 2026-05-11 | $29.58 | $35.26 | 31,400 | — | — |
| 2026-05-08 | $29.83 | $35.56 | 4,700 | — | — |
| 2026-05-07 | $29.80 | $35.52 | 122,100 | — | — |
| 2026-05-06 | $29.92 | $35.67 | 7,000 | — | — |
| 2026-05-05 | $29.68 | $35.38 | 14,500 | — | — |
| 2026-05-04 | $29.65 | $35.35 | 53,500 | — | — |
| 2026-05-01 | $30.28 | $36.10 | 6,700 | — | — |
| 2026-04-30 | $30.26 | $36.07 | 15,500 | — | — |
| 2026-04-29 | $30.24 | $36.05 | 19,700 | — | — |
| 2026-04-28 | $29.99 | $35.75 | 14,900 | — | — |
| 2026-04-27 | $29.93 | $35.68 | 116,200 | — | — |
| 2026-04-24 | $30.24 | $36.05 | 28,000 | — | — |
| 2026-04-23 | $30.49 | $36.35 | 28,800 | — | — |
| 2026-04-22 | $29.90 | $35.64 | 10,900 | — | — |
| 2026-04-21 | $29.97 | $35.73 | 27,300 | — | — |
| 2026-04-20 | $29.99 | $35.75 | 25,100 | — | — |
| 2026-04-17 | $29.90 | $35.64 | 70,700 | — | — |
| 2026-04-16 | $30.01 | $35.77 | 58,500 | — | — |
| 2026-04-15 | $30.40 | $36.24 | 17,100 | — | — |
| 2026-04-14 | $31.57 | $37.63 | 9,200 | — | — |
| 2026-04-13 | $31.03 | $36.99 | 12,300 | — | — |
| 2026-04-10 | $30.41 | $36.25 | 5,800 | — | — |
| 2026-04-09 | $30.60 | $36.48 | 5,800 | — | — |
| 2026-04-08 | $30.23 | $36.04 | 18,100 | — | — |
| 2026-04-07 | $30.35 | $36.18 | 21,800 | — | — |
| 2026-04-06 | $30.30 | $36.12 | 8,200 | — | — |
| 2026-04-02 | $29.91 | $35.66 | 13,900 | — | — |
| 2026-04-01 | $30.25 | $36.06 | 8,400 | — | — |
| 2026-03-31 | $30.52 | $36.38 | 29,000 | — | — |
| 2026-03-30 | $31.69 | $37.78 | 34,100 | — | — |
| 2026-03-27 | $30.83 | $36.75 | 12,300 | — | — |
| 2026-03-26 | $30.65 | $36.54 | 18,900 | — | — |
| 2026-03-25 | $30.10 | $35.88 | 41,700 | — | — |
| 2026-03-24 | $29.06 | $34.64 | 12,700 | — | — |
| 2026-03-23 | $29.84 | $35.57 | 15,500 | — | — |
| 2026-03-20 | $28.32 | $33.76 | 34,600 | — | — |
| 2026-03-19 | $29.31 | $34.94 | 9,200 | — | — |
| 2026-03-18 | $28.86 | $34.40 | 16,100 | — | — |
| 2026-03-17 | $30.12 | $35.91 | 14,000 | — | — |
| 2026-03-16 | $31.78 | $37.88 | 39,600 | — | — |
| 2026-03-13 | $32.34 | $38.55 | 18,800 | — | — |
| 2026-03-12 | $31.44 | $37.48 | 9,100 | — | — |
| 2026-03-11 | $31.72 | $37.81 | 9,000 | — | — |
| 2026-03-10 | $31.78 | $37.88 | 21,100 | — | — |
| 2026-03-09 | $31.99 | $38.13 | 10,900 | — | — |
| 2026-03-06 | $31.08 | $37.05 | 18,600 | — | — |
| 2026-03-05 | $30.16 | $35.95 | 12,300 | — | — |
| 2026-03-04 | $30.54 | $36.41 | 8,700 | — | — |
| 2026-03-03 | $29.52 | $35.19 | 8,500 | — | — |
| 2026-03-02 | $30.70 | $36.60 | 9,300 | — | — |
| 2026-02-27 | $30.52 | $36.38 | 10,400 | — | — |
| 2026-02-26 | $30.99 | $36.94 | 6,700 | — | — |
| 2026-02-25 | $30.49 | $36.35 | 4,000 | — | — |
| 2026-02-24 | $29.46 | $35.12 | 2,300 | — | — |
| 2026-02-23 | $29.05 | $34.63 | 21,800 | — | — |
| 2026-02-20 | $29.32 | $34.95 | 4,500 | — | — |
| 2026-02-19 | $28.75 | $34.27 | 8,800 | — | — |
| 2026-02-18 | $28.50 | $33.97 | 6,100 | — | — |
| 2026-02-17 | $29.59 | $35.27 | 5,900 | — | — |
| 2026-02-13 | $29.40 | $35.05 | 6,000 | — | — |
| 2026-02-12 | $29.69 | $35.39 | 4,200 | — | — |
| 2026-02-11 | $30.00 | $35.76 | 12,800 | — | — |
| 2026-02-10 | $29.50 | $35.17 | 17,700 | — | — |
| 2026-02-09 | $29.52 | $35.19 | 9,000 | — | — |
| 2026-02-06 | $29.82 | $35.55 | 10,500 | — | — |
| 2026-02-05 | $29.71 | $35.42 | 8,500 | — | — |
| 2026-02-04 | $29.85 | $35.58 | 5,800 | — | — |
| 2026-02-03 | $29.99 | $35.75 | 10,000 | — | — |
| 2026-02-02 | $30.63 | $36.51 | 26,600 | — | — |
| 2026-01-30 | $29.67 | $35.37 | 24,600 | — | — |
| 2026-01-29 | $29.87 | $35.61 | 14,600 | — | — |
| 2026-01-28 | $28.70 | $34.21 | 29,700 | — | — |
| 2026-01-27 | $26.06 | $31.07 | 3,700 | — | — |
| 2026-01-26 | $26.48 | $31.57 | 17,200 | — | — |
| 2026-01-23 | $26.73 | $31.86 | 10,200 | — | — |
| 2026-01-22 | $26.67 | $31.79 | 4,200 | — | — |
| 2026-01-21 | $26.77 | $31.91 | 8,400 | — | — |
| 2026-01-20 | $25.65 | $30.58 | 5,700 | — | — |
| 2026-01-16 | $26.00 | $30.99 | 7,000 | — | — |
| 2026-01-15 | $27.23 | $32.46 | 6,000 | — | — |
| 2026-01-14 | $26.57 | $31.67 | 4,300 | — | — |
| 2026-01-13 | $26.60 | $31.71 | 8,800 | — | — |
| 2026-01-12 | $26.55 | $31.65 | 5,300 | — | — |
| 2026-01-09 | $25.33 | $30.20 | 8,300 | — | — |
| 2026-01-08 | $26.24 | $31.28 | 13,900 | — | — |
| 2026-01-07 | $25.36 | $30.23 | 16,300 | — | — |
| 2026-01-06 | $24.34 | $29.02 | 15,200 | — | — |
| 2026-01-05 | $23.80 | $28.37 | 10,600 | — | — |
| 2026-01-02 | $24.01 | $28.62 | 11,100 | — | — |