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 — 2026
| 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 | — | — |
| 2026-04-14 | $24.30 | $81.65 | 2,500 | — | — |
| 2026-04-13 | $24.50 | $82.32 | 3,000 | — | — |
| 2026-04-10 | $24.42 | $82.05 | 3,900 | — | — |
| 2026-04-09 | $24.39 | $81.95 | 3,200 | — | — |
| 2026-04-08 | $24.46 | $82.18 | 4,900 | — | — |
| 2026-04-07 | $23.76 | $79.83 | 6,800 | — | — |
| 2026-04-06 | $24.06 | $80.84 | 3,600 | — | — |
| 2026-04-02 | $24.70 | $82.99 | 2,400 | — | — |
| 2026-04-01 | $24.40 | $81.98 | 6,100 | — | — |
| 2026-03-31 | $24.32 | $81.71 | 8,000 | — | — |
| 2026-03-30 | $24.22 | $81.38 | 7,300 | — | — |
| 2026-03-27 | $23.25 | $78.12 | 5,500 | — | — |
| 2026-03-26 | $23.15 | $77.78 | 2,300 | — | — |
| 2026-03-25 | $23.29 | $78.25 | 8,800 | — | — |
| 2026-03-24 | $23.34 | $78.42 | 3,400 | — | — |
| 2026-03-23 | $24.12 | $81.04 | 10,700 | — | — |
| 2026-03-20 | $22.50 | $75.60 | 19,400 | — | — |
| 2026-03-19 | $22.71 | $76.30 | 5,300 | — | — |
| 2026-03-18 | $22.62 | $76.00 | 8,300 | — | — |
| 2026-03-17 | $23.13 | $77.71 | 8,200 | — | — |
| 2026-03-16 | $23.45 | $78.79 | 2,900 | — | — |
| 2026-03-13 | $23.52 | $79.02 | 3,100 | — | — |
| 2026-03-12 | $23.52 | $79.02 | 6,400 | — | — |
| 2026-03-11 | $23.62 | $79.36 | 15,600 | — | — |
| 2026-03-10 | $23.55 | $79.13 | 2,800 | — | — |
| 2026-03-09 | $24.00 | $80.64 | 8,600 | — | — |
| 2026-03-06 | $23.44 | $78.76 | 10,700 | — | — |
| 2026-03-05 | $24.06 | $80.84 | 7,200 | — | — |
| 2026-03-04 | $24.26 | $81.51 | 3,300 | — | — |
| 2026-03-03 | $24.18 | $81.24 | 9,300 | — | — |
| 2026-03-02 | $23.68 | $79.56 | 9,400 | — | — |
| 2026-02-27 | $23.25 | $78.12 | 10,500 | — | — |
| 2026-02-26 | $24.53 | $82.42 | 2,500 | — | — |
| 2026-02-25 | $24.32 | $81.71 | 4,500 | — | — |
| 2026-02-24 | $24.12 | $81.04 | 8,100 | — | — |
| 2026-02-23 | $23.80 | $79.97 | 20,000 | — | — |
| 2026-02-20 | $24.64 | $82.79 | 49,500 | — | — |
| 2026-02-19 | $23.98 | $80.57 | 8,600 | — | — |
| 2026-02-18 | $24.10 | $80.97 | 5,400 | — | — |
| 2026-02-17 | $24.39 | $81.95 | 10,800 | — | — |
| 2026-02-13 | $24.94 | $83.80 | 11,600 | — | — |
| 2026-02-12 | $24.43 | $82.08 | 30,400 | — | — |
| 2026-02-11 | $24.10 | $80.97 | 13,200 | — | — |
| 2026-02-10 | $24.44 | $82.12 | 29,000 | — | — |
| 2026-02-09 | $24.37 | $81.88 | 19,800 | — | — |
| 2026-02-06 | $24.84 | $83.46 | 21,700 | — | — |
| 2026-02-05 | $25.21 | $84.70 | 10,000 | — | — |
| 2026-02-04 | $25.03 | $84.10 | 9,200 | — | — |
| 2026-02-03 | $25.04 | $84.13 | 10,500 | — | — |
| 2026-02-02 | $24.86 | $83.53 | 9,500 | — | — |
| 2026-01-30 | $24.89 | $83.63 | 17,000 | — | — |
| 2026-01-29 | $24.98 | $82.72 | 10,700 | — | — |
| 2026-01-28 | $24.87 | $82.36 | 8,500 | — | — |
| 2026-01-27 | $24.60 | $81.46 | 14,900 | — | — |
| 2026-01-26 | $24.24 | $80.27 | 12,500 | — | — |
| 2026-01-23 | $23.93 | $79.24 | 12,500 | — | — |
| 2026-01-22 | $24.90 | $82.46 | 5,300 | — | — |
| 2026-01-21 | $24.33 | $80.57 | 9,400 | — | — |
| 2026-01-20 | $24.22 | $80.20 | 13,000 | — | — |
| 2026-01-16 | $24.78 | $82.06 | 9,200 | — | — |
| 2026-01-15 | $24.81 | $82.16 | 14,600 | — | — |
| 2026-01-14 | $24.60 | $81.46 | 5,900 | — | — |
| 2026-01-13 | $24.40 | $80.80 | 12,200 | — | — |
| 2026-01-12 | $24.51 | $81.16 | 3,800 | — | — |
| 2026-01-09 | $24.60 | $81.46 | 10,800 | — | — |
| 2026-01-08 | $24.49 | $81.10 | 11,700 | — | — |
| 2026-01-07 | $23.70 | $78.48 | 11,100 | — | — |
| 2026-01-06 | $23.74 | $78.61 | 6,500 | — | — |
| 2026-01-05 | $24.03 | $79.57 | 23,200 | — | — |
| 2026-01-02 | $23.72 | $78.55 | 3,600 | — | — |