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
- 1993-03-04 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 | — | — | — | $24.80 | 175,995 |
| 2026-09-03 | — | — | — | $24.65 | 151,885 |
| 2026-09-02 | — | — | — | $24.70 | 229,120 |
| 2026-09-01 | — | — | — | $23.77 | 144,322 |
| 2026-08-31 | — | — | — | $24.32 | 110,883 |
| 2026-08-28 | — | — | — | $25.39 | 228,360 |
| 2026-08-27 | $25.04 | $32.26 | 2,142,600 | $24.80 | 125,351 |
| 2026-08-26 | $24.76 | $31.90 | 3,979,700 | $24.42 | 248,045 |
| 2026-08-25 | $24.13 | $31.09 | 2,436,500 | $23.98 | 104,685 |
| 2026-08-24 | $23.84 | $30.72 | 1,243,400 | $23.51 | 76,358 |
| 2026-08-21 | $23.51 | $30.29 | 1,809,800 | $22.99 | 82,954 |
| 2026-08-20 | $22.65 | $29.18 | 2,116,200 | $22.92 | 150,038 |
| 2026-08-19 | $22.70 | $29.25 | 2,493,400 | $23.35 | 154,441 |
| 2026-08-18 | $22.86 | $29.45 | 1,228,800 | $22.93 | 71,932 |
| 2026-08-17 | $23.09 | $29.75 | 1,360,800 | $23.04 | 79,108 |
| 2026-08-14 | $22.81 | $29.39 | 1,274,600 | $22.66 | 63,405 |
| 2026-08-13 | $22.70 | $29.25 | 1,279,900 | $22.85 | 66,601 |
| 2026-08-12 | $22.73 | $29.29 | 1,699,400 | $22.30 | 105,808 |
| 2026-08-11 | $22.00 | $28.31 | 1,939,800 | $22.44 | 108,771 |
| 2026-08-10 | $22.19 | $28.55 | 1,900,700 | $20.98 | 117,520 |
| 2026-08-07 | $21.25 | $27.34 | 1,729,000 | $21.75 | 102,510 |
| 2026-08-06 | $21.48 | $27.64 | 2,125,100 | $22.04 | 133,791 |
| 2026-08-05 | $22.03 | $28.35 | 4,998,700 | $22.54 | 312,275 |
| 2026-08-04 | $22.39 | $28.81 | 5,861,700 | $21.35 | 352,671 |
| 2026-08-03 | $20.99 | $27.01 | 5,863,100 | $19.49 | 390,950 |
| 2026-07-31 | $19.37 | $24.92 | 3,275,400 | $19.42 | 249,119 |
| 2026-07-30 | $18.80 | $24.19 | 1,961,100 | $18.39 | 145,510 |
| 2026-07-29 | $18.24 | $23.47 | 3,212,200 | $19.30 | 264,027 |
| 2026-07-28 | $19.41 | $24.97 | 1,178,700 | $19.61 | 67,597 |
| 2026-07-27 | $19.71 | $25.36 | 1,701,400 | $19.69 | 114,323 |
| 2026-07-24 | $19.45 | $25.03 | 1,325,100 | $19.62 | 47,721 |
| 2026-07-23 | $19.70 | $25.35 | 1,754,700 | $19.60 | 72,875 |
| 2026-07-22 | $19.93 | $25.64 | 2,084,800 | $20.50 | 117,483 |
| 2026-07-21 | $20.69 | $26.62 | 2,808,800 | $20.49 | 224,242 |
| 2026-07-20 | $20.24 | $26.04 | 2,760,700 | $20.21 | 157,920 |
| 2026-07-17 | $20.05 | $25.80 | 2,212,600 | — | — |
| 2026-07-16 | $20.16 | $25.94 | 2,287,900 | — | — |
| 2026-07-15 | $20.01 | $25.75 | 2,168,600 | — | — |
| 2026-07-14 | $19.53 | $25.13 | 2,368,400 | — | — |
| 2026-07-13 | $18.97 | $24.41 | 2,231,900 | — | — |
| 2026-07-10 | $19.22 | $24.73 | 3,604,600 | — | — |
| 2026-07-09 | $19.86 | $25.55 | 4,160,300 | — | — |
| 2026-07-08 | $18.70 | $24.06 | 2,183,000 | — | — |
| 2026-07-07 | $18.49 | $23.79 | 2,789,300 | — | — |
| 2026-07-06 | $18.45 | $23.74 | 2,546,700 | — | — |
| 2026-07-02 | $18.04 | $23.21 | 2,446,800 | — | — |
| 2026-07-01 | $17.61 | $22.66 | 2,693,100 | — | — |
| 2026-06-30 | $16.94 | $21.80 | 2,610,200 | — | — |
| 2026-06-29 | $16.96 | $21.82 | 3,839,600 | — | — |
| 2026-06-26 | $17.20 | $22.13 | 7,462,600 | — | — |
| 2026-06-25 | $17.31 | $22.27 | 3,113,300 | — | — |
| 2026-06-24 | $17.83 | $22.94 | 3,756,700 | — | — |
| 2026-06-23 | $18.33 | $23.59 | 3,118,600 | — | — |
| 2026-06-22 | $18.66 | $24.01 | 2,613,300 | — | — |
| 2026-06-18 | $18.31 | $23.56 | 6,042,700 | — | — |
| 2026-06-17 | $18.15 | $23.35 | 2,254,000 | — | — |
| 2026-06-16 | $18.47 | $23.77 | 3,012,000 | — | — |
| 2026-06-15 | $18.32 | $23.57 | 4,001,400 | — | — |
| 2026-06-12 | $17.97 | $23.12 | 2,537,100 | — | — |
| 2026-06-11 | $17.28 | $22.23 | 5,766,700 | — | — |
| 2026-06-10 | $16.77 | $21.58 | 3,463,700 | — | — |
| 2026-06-09 | $17.10 | $22.00 | 2,927,000 | — | — |
| 2026-06-08 | $17.59 | $22.63 | 2,731,600 | — | — |
| 2026-06-05 | $18.18 | $23.39 | 2,323,600 | — | — |
| 2026-06-04 | $18.97 | $24.41 | 2,899,500 | — | — |
| 2026-06-03 | $18.62 | $23.96 | 2,357,800 | — | — |
| 2026-06-02 | $18.95 | $24.38 | 2,806,400 | — | — |
| 2026-06-01 | $19.15 | $24.64 | 2,839,000 | — | — |
| 2026-05-29 | $19.05 | $24.51 | 5,187,600 | — | — |
| 2026-05-28 | $18.39 | $23.66 | 2,839,000 | — | — |
| 2026-05-27 | $18.87 | $24.28 | 1,821,100 | — | — |
| 2026-05-26 | $19.24 | $24.76 | 1,707,800 | — | — |
| 2026-05-22 | $19.08 | $24.55 | 1,968,900 | — | — |
| 2026-05-21 | $19.18 | $24.68 | 1,795,300 | — | — |
| 2026-05-20 | $19.22 | $24.73 | 2,025,100 | — | — |
| 2026-05-19 | $18.79 | $24.18 | 3,620,800 | — | — |
| 2026-05-18 | $19.38 | $24.94 | 2,874,600 | — | — |
| 2026-05-15 | $19.41 | $24.97 | 2,065,400 | — | — |
| 2026-05-14 | $19.81 | $25.49 | 2,602,500 | — | — |
| 2026-05-13 | $19.49 | $25.08 | 4,526,900 | — | — |
| 2026-05-12 | $18.72 | $24.05 | 2,693,500 | — | — |
| 2026-05-11 | $19.40 | $24.92 | 3,371,800 | — | — |
| 2026-05-08 | $19.10 | $24.54 | 2,182,500 | — | — |
| 2026-05-07 | $18.72 | $24.05 | 2,919,700 | — | — |
| 2026-05-06 | $19.06 | $24.49 | 4,902,500 | — | — |
| 2026-05-05 | $18.24 | $23.43 | 3,730,300 | — | — |
| 2026-05-04 | $17.28 | $22.20 | 3,927,700 | — | — |
| 2026-05-01 | $16.62 | $21.35 | 3,884,400 | — | — |
| 2026-04-30 | $17.00 | $21.84 | 3,124,900 | — | — |
| 2026-04-29 | $16.19 | $20.80 | 2,185,700 | — | — |
| 2026-04-28 | $16.72 | $21.48 | 1,761,600 | — | — |
| 2026-04-27 | $16.65 | $21.39 | 2,564,400 | — | — |
| 2026-04-24 | $16.37 | $21.03 | 3,396,400 | — | — |
| 2026-04-23 | $16.91 | $21.72 | 2,378,000 | — | — |
| 2026-04-22 | $17.19 | $22.08 | 3,089,700 | — | — |
| 2026-04-21 | $17.48 | $22.46 | 4,427,100 | — | — |
| 2026-04-20 | $18.30 | $23.51 | 6,473,400 | — | — |
| 2026-04-17 | $17.46 | $22.43 | 5,113,100 | — | — |
| 2026-04-16 | $16.46 | $21.15 | 3,005,100 | — | — |
| 2026-04-15 | $17.09 | $21.95 | 2,472,700 | — | — |