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
- 1996-11-18 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 | — | — | — | $22.74 | 16,060 |
| 2026-09-03 | — | — | — | $23.52 | 9,503 |
| 2026-09-02 | — | — | — | $23.66 | 13,494 |
| 2026-09-01 | — | — | — | $23.56 | 21,554 |
| 2026-08-31 | — | — | — | $23.30 | 20,509 |
| 2026-08-28 | — | — | — | $23.33 | 11,613 |
| 2026-08-27 | $23.29 | $72.85 | 471,300 | $22.99 | 33,375 |
| 2026-08-26 | $22.90 | $71.63 | 608,100 | $22.89 | 27,903 |
| 2026-08-25 | $22.86 | $71.51 | 862,000 | $23.10 | 48,517 |
| 2026-08-24 | $23.82 | $74.51 | 349,300 | $23.99 | 17,871 |
| 2026-08-21 | $24.33 | $76.11 | 308,400 | $24.34 | 15,408 |
| 2026-08-20 | $24.12 | $75.45 | 345,900 | $24.17 | 15,208 |
| 2026-08-19 | $23.89 | $74.73 | 390,800 | $23.86 | 16,198 |
| 2026-08-18 | $23.46 | $73.38 | 402,300 | $23.74 | 16,512 |
| 2026-08-17 | $23.61 | $73.85 | 440,400 | $23.42 | 19,114 |
| 2026-08-14 | $23.17 | $72.48 | 442,200 | $23.09 | 19,499 |
| 2026-08-13 | $22.80 | $71.32 | 335,200 | $22.79 | 14,140 |
| 2026-08-12 | $22.96 | $71.82 | 398,500 | $23.22 | 19,526 |
| 2026-08-11 | $23.30 | $72.88 | 380,700 | $23.08 | 19,798 |
| 2026-08-10 | $23.07 | $72.16 | 586,900 | $22.66 | 50,881 |
| 2026-08-07 | $22.42 | $70.13 | 328,400 | $22.45 | 15,246 |
| 2026-08-06 | $22.70 | $71.01 | 468,300 | $22.44 | 30,791 |
| 2026-08-05 | $22.02 | $68.88 | 1,005,000 | $22.55 | 129,874 |
| 2026-08-04 | $22.42 | $70.13 | 683,800 | $22.55 | 37,629 |
| 2026-08-03 | $22.69 | $70.98 | 760,800 | $22.61 | 36,014 |
| 2026-07-31 | $23.46 | $73.38 | 670,900 | $23.39 | 42,285 |
| 2026-07-30 | $23.38 | $73.13 | 1,455,900 | $22.91 | 97,514 |
| 2026-07-29 | $23.23 | $72.66 | 1,015,800 | $22.87 | 54,331 |
| 2026-07-28 | $22.14 | $69.25 | 1,063,500 | $22.37 | 60,542 |
| 2026-07-27 | $21.80 | $68.19 | 630,100 | $21.74 | 40,405 |
| 2026-07-24 | $22.56 | $70.57 | 549,400 | $22.53 | 24,027 |
| 2026-07-23 | $22.34 | $69.88 | 561,000 | $22.48 | 26,871 |
| 2026-07-22 | $22.43 | $70.16 | 436,100 | $22.53 | 24,780 |
| 2026-07-21 | $22.23 | $69.54 | 527,800 | $21.96 | 33,344 |
| 2026-07-20 | $21.65 | $67.72 | 1,605,400 | $21.55 | 80,322 |
| 2026-07-17 | $21.72 | $67.94 | 632,900 | — | — |
| 2026-07-16 | $20.60 | $64.44 | 772,800 | — | — |
| 2026-07-15 | $20.88 | $65.31 | 492,400 | — | — |
| 2026-07-14 | $21.03 | $65.78 | 950,800 | — | — |
| 2026-07-13 | $20.53 | $64.22 | 698,500 | — | — |
| 2026-07-10 | $20.18 | $63.12 | 354,900 | — | — |
| 2026-07-09 | $20.00 | $62.56 | 506,700 | — | — |
| 2026-07-08 | $20.28 | $63.44 | 783,800 | — | — |
| 2026-07-07 | $19.82 | $62.00 | 729,300 | — | — |
| 2026-07-06 | $19.41 | $60.72 | 569,500 | — | — |
| 2026-07-02 | $19.54 | $61.12 | 607,400 | — | — |
| 2026-07-01 | $19.33 | $60.47 | 1,024,300 | — | — |
| 2026-06-30 | $19.32 | $60.43 | 868,200 | — | — |
| 2026-06-29 | $19.09 | $59.71 | 716,400 | — | — |
| 2026-06-26 | $18.94 | $59.25 | 571,800 | — | — |
| 2026-06-25 | $19.06 | $59.62 | 637,500 | — | — |
| 2026-06-24 | $19.06 | $59.62 | 1,256,800 | — | — |
| 2026-06-23 | $19.76 | $61.81 | 1,161,500 | — | — |
| 2026-06-22 | $20.26 | $63.37 | 898,000 | — | — |
| 2026-06-18 | $20.05 | $62.72 | 1,094,700 | — | — |
| 2026-06-17 | $20.10 | $62.87 | 1,737,400 | — | — |
| 2026-06-16 | $20.78 | $65.00 | 879,700 | — | — |
| 2026-06-15 | $20.66 | $64.63 | 2,087,700 | — | — |
| 2026-06-12 | $23.07 | $72.16 | 6,934,900 | — | — |
| 2026-06-11 | $21.73 | $67.97 | 599,400 | — | — |
| 2026-06-10 | $22.03 | $68.91 | 1,020,700 | — | — |
| 2026-06-09 | $21.72 | $67.94 | 704,200 | — | — |
| 2026-06-08 | $21.68 | $67.82 | 557,300 | — | — |
| 2026-06-05 | $21.33 | $66.72 | 671,400 | — | — |
| 2026-06-04 | $22.31 | $69.79 | 539,100 | — | — |
| 2026-06-03 | $22.32 | $69.82 | 639,600 | — | — |
| 2026-06-02 | $22.51 | $70.41 | 515,600 | — | — |
| 2026-06-01 | $22.19 | $69.41 | 741,000 | — | — |
| 2026-05-29 | $21.83 | $68.29 | 705,800 | — | — |
| 2026-05-28 | $21.78 | $68.13 | 437,600 | — | — |
| 2026-05-27 | $21.70 | $67.88 | 760,600 | — | — |
| 2026-05-26 | $21.75 | $68.03 | 834,500 | — | — |
| 2026-05-22 | $22.59 | $70.66 | 625,400 | — | — |
| 2026-05-21 | $22.56 | $70.57 | 535,500 | — | — |
| 2026-05-20 | $22.75 | $71.16 | 902,500 | — | — |
| 2026-05-19 | $23.27 | $72.79 | 447,700 | — | — |
| 2026-05-18 | $23.09 | $72.23 | 828,600 | — | — |
| 2026-05-15 | $22.98 | $71.88 | 864,700 | — | — |
| 2026-05-14 | $22.32 | $69.82 | 574,600 | — | — |
| 2026-05-13 | $22.45 | $70.22 | 572,700 | — | — |
| 2026-05-12 | $22.50 | $70.38 | 727,200 | — | — |
| 2026-05-11 | $22.27 | $69.66 | 641,700 | — | — |
| 2026-05-08 | $21.57 | $67.47 | 763,600 | — | — |
| 2026-05-07 | $21.91 | $68.54 | 1,132,700 | — | — |
| 2026-05-06 | $22.42 | $70.13 | 959,300 | — | — |
| 2026-05-05 | $23.47 | $73.42 | 581,100 | — | — |
| 2026-05-04 | $23.46 | $73.38 | 726,600 | — | — |
| 2026-05-01 | $23.53 | $73.60 | 643,300 | — | — |
| 2026-04-30 | $23.85 | $74.60 | 1,087,100 | — | — |
| 2026-04-29 | $24.00 | $75.07 | 899,900 | — | — |
| 2026-04-28 | $23.26 | $72.76 | 555,000 | — | — |
| 2026-04-27 | $23.12 | $72.32 | 461,500 | — | — |
| 2026-04-24 | $23.04 | $72.07 | 743,400 | — | — |
| 2026-04-23 | $23.03 | $72.04 | 1,119,700 | — | — |
| 2026-04-22 | $22.45 | $70.22 | 1,238,300 | — | — |
| 2026-04-21 | $22.74 | $71.13 | 871,400 | — | — |
| 2026-04-20 | $22.60 | $70.69 | 773,400 | — | — |
| 2026-04-17 | $22.40 | $70.07 | 1,845,100 | — | — |
| 2026-04-16 | $23.85 | $74.60 | 640,300 | — | — |
| 2026-04-15 | $23.58 | $73.76 | 650,600 | — | — |
| 2026-04-14 | $23.63 | $73.92 | 1,002,900 | — | — |
| 2026-04-13 | $23.94 | $74.89 | 1,346,800 | — | — |
| 2026-04-10 | $23.68 | $74.07 | 633,100 | — | — |
| 2026-04-09 | $23.37 | $73.10 | 1,749,900 | — | — |
| 2026-04-08 | $23.63 | $73.92 | 3,158,000 | — | — |
| 2026-04-07 | $24.68 | $77.20 | 759,100 | — | — |
| 2026-04-06 | $24.41 | $76.36 | 626,600 | — | — |
| 2026-04-02 | $24.23 | $75.79 | 1,068,900 | — | — |
| 2026-04-01 | $23.68 | $74.07 | 1,290,500 | — | — |
| 2026-03-31 | $23.88 | $74.70 | 2,710,400 | — | — |
| 2026-03-30 | $24.27 | $75.92 | 1,353,000 | — | — |
| 2026-03-27 | $24.78 | $77.51 | 2,876,200 | — | — |
| 2026-03-26 | $23.82 | $74.51 | 1,315,100 | — | — |
| 2026-03-25 | $23.66 | $74.01 | 1,086,100 | — | — |
| 2026-03-24 | $24.34 | $76.14 | 1,412,500 | — | — |
| 2026-03-23 | $23.74 | $74.26 | 1,636,200 | — | — |
| 2026-03-20 | $24.14 | $75.51 | 1,839,200 | — | — |
| 2026-03-19 | $24.47 | $76.54 | 4,564,000 | — | — |
| 2026-03-18 | $22.85 | $71.48 | 1,461,200 | — | — |
| 2026-03-17 | $22.63 | $70.79 | 1,238,600 | — | — |
| 2026-03-16 | $22.20 | $69.44 | 1,488,400 | — | — |
| 2026-03-13 | $22.19 | $69.41 | 1,379,200 | — | — |
| 2026-03-12 | $22.33 | $69.85 | 1,412,400 | — | — |
| 2026-03-11 | $22.22 | $69.51 | 1,121,500 | — | — |
| 2026-03-10 | $21.40 | $66.94 | 1,815,700 | — | — |
| 2026-03-09 | $21.86 | $68.38 | 2,468,700 | — | — |
| 2026-03-06 | $22.34 | $69.88 | 1,227,700 | — | — |
| 2026-03-05 | $21.87 | $66.56 | 2,202,900 | — | — |
| 2026-03-04 | $21.92 | $66.72 | 1,800,000 | — | — |
| 2026-03-03 | $21.52 | $65.50 | 1,530,800 | — | — |
| 2026-03-02 | $21.41 | $65.16 | 1,548,100 | — | — |
| 2026-02-27 | $20.48 | $62.33 | 938,900 | — | — |
| 2026-02-26 | $19.79 | $60.23 | 923,000 | — | — |
| 2026-02-25 | $19.97 | $60.78 | 992,200 | — | — |
| 2026-02-24 | $19.57 | $59.56 | 717,300 | — | — |
| 2026-02-23 | $19.18 | $58.38 | 783,900 | — | — |
| 2026-02-20 | $19.45 | $59.20 | 807,200 | — | — |
| 2026-02-19 | $19.06 | $58.01 | 1,443,800 | — | — |
| 2026-02-18 | $18.72 | $56.98 | 846,600 | — | — |
| 2026-02-17 | $18.27 | $55.61 | 944,100 | — | — |
| 2026-02-13 | $18.62 | $56.67 | 916,500 | — | — |
| 2026-02-12 | $18.41 | $56.03 | 1,017,300 | — | — |
| 2026-02-11 | $18.75 | $57.07 | 927,700 | — | — |
| 2026-02-10 | $18.44 | $56.13 | 428,400 | — | — |
| 2026-02-09 | $18.52 | $56.37 | 578,500 | — | — |
| 2026-02-06 | $18.15 | $55.24 | 653,500 | — | — |
| 2026-02-05 | $17.84 | $54.30 | 1,006,800 | — | — |
| 2026-02-04 | $18.21 | $55.43 | 1,454,300 | — | — |
| 2026-02-03 | $17.80 | $54.18 | 958,400 | — | — |
| 2026-02-02 | $17.23 | $52.44 | 945,300 | — | — |
| 2026-01-30 | $17.62 | $53.63 | 778,100 | — | — |
| 2026-01-29 | $17.67 | $53.78 | 1,483,600 | — | — |
| 2026-01-28 | $17.42 | $53.02 | 671,000 | — | — |
| 2026-01-27 | $17.35 | $52.81 | 570,700 | — | — |
| 2026-01-26 | $16.83 | $51.22 | 699,400 | — | — |
| 2026-01-23 | $16.72 | $50.89 | 516,900 | — | — |
| 2026-01-22 | $16.38 | $49.86 | 666,500 | — | — |
| 2026-01-21 | $16.27 | $49.52 | 1,474,000 | — | — |
| 2026-01-20 | $15.82 | $48.15 | 565,700 | — | — |
| 2026-01-16 | $15.92 | $48.46 | 678,900 | — | — |
| 2026-01-15 | $15.76 | $47.97 | 970,700 | — | — |
| 2026-01-14 | $16.14 | $49.12 | 1,795,400 | — | — |
| 2026-01-13 | $15.82 | $48.15 | 1,270,300 | — | — |
| 2026-01-12 | $16.00 | $48.70 | 610,300 | — | — |
| 2026-01-09 | $15.86 | $48.27 | 580,600 | — | — |
| 2026-01-08 | $15.70 | $47.79 | 1,154,800 | — | — |
| 2026-01-07 | $15.34 | $46.69 | 1,281,800 | — | — |
| 2026-01-06 | $15.61 | $47.51 | 1,223,500 | — | — |
| 2026-01-05 | $15.69 | $47.76 | 1,306,200 | — | — |
| 2026-01-02 | $15.99 | $48.67 | 777,900 | — | — |