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
- 1999-08-09 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 | — | — | — | $23.74 | 11 |
| 2026-09-03 | — | — | — | $23.97 | 123 |
| 2026-09-02 | — | — | — | $23.87 | 300 |
| 2026-09-01 | — | — | — | $23.78 | 623 |
| 2026-08-31 | — | — | — | $23.64 | 53 |
| 2026-08-28 | — | — | — | $23.68 | 10 |
| 2026-08-27 | $23.45 | $81.13 | 3,700 | $23.60 | 14 |
| 2026-08-26 | $23.50 | $81.30 | 4,700 | — | — |
| 2026-08-25 | $23.76 | $82.20 | 6,900 | $23.75 | 70 |
| 2026-08-24 | $23.71 | $82.03 | 8,100 | $23.80 | 1 |
| 2026-08-21 | $23.99 | $83.00 | 3,800 | $24.00 | 20 |
| 2026-08-20 | $23.80 | $82.34 | 21,100 | $24.35 | 477 |
| 2026-08-19 | $24.29 | $84.03 | 2,100 | $23.98 | 21 |
| 2026-08-18 | $24.15 | $83.55 | 6,600 | $24.42 | 70 |
| 2026-08-17 | $24.42 | $84.48 | 4,300 | $24.49 | 35 |
| 2026-08-14 | $24.59 | $85.07 | 6,900 | $24.42 | 93 |
| 2026-08-13 | $24.59 | $85.07 | 4,800 | $24.43 | 185 |
| 2026-08-12 | $24.23 | $83.83 | 4,300 | $23.85 | 116 |
| 2026-08-11 | $24.35 | $84.24 | 10,400 | $23.99 | 275 |
| 2026-08-10 | $23.69 | $81.96 | 9,500 | $23.61 | 116 |
| 2026-08-07 | $23.55 | $81.47 | 5,300 | $23.75 | 6 |
| 2026-08-06 | $23.58 | $81.58 | 3,500 | $23.51 | 127 |
| 2026-08-05 | $23.78 | $82.27 | 6,900 | $23.71 | 125 |
| 2026-08-04 | $23.50 | $81.30 | 8,500 | $23.43 | 31 |
| 2026-08-03 | $23.66 | $81.85 | 6,500 | $23.58 | 114 |
| 2026-07-31 | $23.03 | $79.68 | 7,500 | $23.37 | 534 |
| 2026-07-30 | $23.28 | $80.54 | 13,200 | $23.50 | 52 |
| 2026-07-29 | $23.53 | $81.41 | 10,400 | $23.05 | 116 |
| 2026-07-28 | $23.36 | $80.82 | 6,900 | — | — |
| 2026-07-27 | $23.62 | $81.72 | 14,300 | $23.74 | 2 |
| 2026-07-24 | $24.80 | $84.55 | 22,900 | $24.92 | 101 |
| 2026-07-23 | $24.67 | $84.11 | 6,300 | $24.63 | 702 |
| 2026-07-22 | $24.81 | $84.59 | 4,300 | $24.94 | 1 |
| 2026-07-21 | $25.12 | $85.64 | 6,300 | $25.20 | 238 |
| 2026-07-20 | $25.49 | $86.91 | 8,300 | $25.27 | 19 |
| 2026-07-17 | $25.40 | $86.60 | 3,900 | — | — |
| 2026-07-16 | $25.70 | $87.62 | 8,600 | — | — |
| 2026-07-15 | $25.30 | $86.26 | 2,700 | — | — |
| 2026-07-14 | $24.80 | $84.55 | 5,300 | — | — |
| 2026-07-13 | $24.17 | $82.41 | 4,900 | — | — |
| 2026-07-10 | $24.85 | $84.72 | 4,300 | — | — |
| 2026-07-09 | $24.55 | $83.70 | 1,800 | — | — |
| 2026-07-08 | $24.24 | $82.64 | 2,100 | — | — |
| 2026-07-07 | $24.81 | $84.59 | 7,200 | — | — |
| 2026-07-06 | $25.67 | $87.52 | 8,000 | — | — |
| 2026-07-02 | $25.57 | $87.18 | 7,400 | — | — |
| 2026-07-01 | $24.68 | $84.14 | 12,800 | — | — |
| 2026-06-30 | $24.26 | $82.71 | 12,200 | — | — |
| 2026-06-29 | $24.17 | $82.41 | 18,100 | — | — |
| 2026-06-26 | $24.84 | $84.69 | 373,100 | — | — |
| 2026-06-25 | $26.20 | $89.33 | 20,100 | — | — |
| 2026-06-24 | $24.98 | $85.17 | 22,700 | — | — |
| 2026-06-23 | $24.74 | $84.35 | 6,000 | — | — |
| 2026-06-22 | $23.92 | $81.55 | 8,100 | — | — |
| 2026-06-18 | $23.70 | $80.80 | 18,300 | — | — |
| 2026-06-17 | $23.60 | $80.46 | 9,900 | — | — |
| 2026-06-16 | $23.58 | $80.39 | 7,000 | — | — |
| 2026-06-15 | $23.54 | $80.26 | 5,600 | — | — |
| 2026-06-12 | $23.50 | $80.12 | 8,300 | — | — |
| 2026-06-11 | $23.29 | $79.41 | 6,000 | — | — |
| 2026-06-10 | $23.26 | $79.30 | 7,900 | — | — |
| 2026-06-09 | $23.48 | $80.05 | 9,700 | — | — |
| 2026-06-08 | $23.39 | $79.75 | 9,500 | — | — |
| 2026-06-05 | $23.26 | $79.30 | 5,700 | — | — |
| 2026-06-04 | $23.05 | $78.59 | 6,200 | — | — |
| 2026-06-03 | $22.84 | $77.87 | 14,300 | — | — |
| 2026-06-02 | $23.15 | $78.93 | 5,300 | — | — |
| 2026-06-01 | $23.29 | $79.41 | 6,700 | — | — |
| 2026-05-29 | $23.10 | $78.76 | 7,700 | — | — |
| 2026-05-28 | $23.49 | $80.09 | 6,100 | — | — |
| 2026-05-27 | $23.56 | $80.33 | 8,100 | — | — |
| 2026-05-26 | $23.43 | $79.88 | 9,000 | — | — |
| 2026-05-22 | $23.79 | $81.11 | 8,600 | — | — |
| 2026-05-21 | $23.12 | $78.83 | 9,000 | — | — |
| 2026-05-20 | $23.30 | $79.44 | 7,800 | — | — |
| 2026-05-19 | $23.49 | $80.09 | 14,300 | — | — |
| 2026-05-18 | $23.96 | $81.69 | 7,700 | — | — |
| 2026-05-15 | $23.38 | $79.71 | 8,800 | — | — |
| 2026-05-14 | $23.94 | $81.62 | 3,900 | — | — |
| 2026-05-13 | $23.60 | $80.46 | 5,800 | — | — |
| 2026-05-12 | $23.43 | $79.88 | 314,300 | — | — |
| 2026-05-11 | $23.85 | $81.31 | 3,300 | — | — |
| 2026-05-08 | $24.18 | $82.44 | 5,900 | — | — |
| 2026-05-07 | $24.55 | $83.70 | 3,300 | — | — |
| 2026-05-06 | $24.98 | $85.17 | 11,000 | — | — |
| 2026-05-05 | $24.82 | $84.62 | 2,500 | — | — |
| 2026-05-04 | $23.79 | $81.11 | 5,500 | — | — |
| 2026-05-01 | $25.03 | $85.34 | 4,200 | — | — |
| 2026-04-30 | $24.69 | $84.18 | 8,100 | — | — |
| 2026-04-29 | $25.00 | $85.24 | 4,900 | — | — |
| 2026-04-28 | $25.52 | $87.01 | 5,800 | — | — |
| 2026-04-27 | $24.94 | $85.03 | 9,400 | — | — |
| 2026-04-24 | $24.79 | $83.29 | 4,800 | — | — |
| 2026-04-23 | $24.63 | $82.75 | 10,400 | — | — |
| 2026-04-22 | $24.99 | $83.96 | 3,500 | — | — |
| 2026-04-21 | $24.49 | $82.28 | 5,000 | — | — |
| 2026-04-20 | $24.69 | $82.96 | 4,400 | — | — |
| 2026-04-17 | $24.68 | $82.92 | 7,200 | — | — |
| 2026-04-16 | $24.04 | $80.77 | 6,100 | — | — |
| 2026-04-15 | $23.92 | $80.37 | 3,100 | — | — |