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 — 2026
| 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 | — | — |
| 2026-04-14 | $17.27 | $22.19 | 6,484,200 | — | — |
| 2026-04-13 | $16.38 | $21.04 | 1,722,800 | — | — |
| 2026-04-10 | $15.84 | $20.35 | 1,996,700 | — | — |
| 2026-04-09 | $15.85 | $20.36 | 3,130,900 | — | — |
| 2026-04-08 | $15.56 | $19.99 | 4,096,800 | — | — |
| 2026-04-07 | $15.10 | $19.40 | 2,869,900 | — | — |
| 2026-04-06 | $14.94 | $19.19 | 2,272,100 | — | — |
| 2026-04-02 | $14.45 | $18.56 | 3,928,700 | — | — |
| 2026-04-01 | $14.47 | $18.59 | 5,085,400 | — | — |
| 2026-03-31 | $14.56 | $18.70 | 4,447,600 | — | — |
| 2026-03-30 | $13.92 | $17.88 | 3,689,700 | — | — |
| 2026-03-27 | $13.90 | $17.86 | 2,636,900 | — | — |
| 2026-03-26 | $14.55 | $18.69 | 2,022,500 | — | — |
| 2026-03-25 | $15.00 | $19.27 | 4,557,400 | — | — |
| 2026-03-24 | $13.91 | $17.87 | 13,856,700 | — | — |
| 2026-03-23 | $13.49 | $17.33 | 1,594,900 | — | — |
| 2026-03-20 | $13.24 | $17.01 | 3,225,600 | — | — |
| 2026-03-19 | $13.86 | $17.81 | 1,501,400 | — | — |
| 2026-03-18 | $14.26 | $18.32 | 4,572,900 | — | — |
| 2026-03-17 | $15.05 | $19.33 | 1,853,400 | — | — |
| 2026-03-16 | $14.84 | $19.06 | 1,518,300 | — | — |
| 2026-03-13 | $15.26 | $19.60 | 1,425,600 | — | — |
| 2026-03-12 | $15.14 | $19.45 | 2,373,900 | — | — |
| 2026-03-11 | $15.67 | $20.13 | 2,023,900 | — | — |
| 2026-03-10 | $16.37 | $21.03 | 1,876,900 | — | — |
| 2026-03-09 | $16.59 | $21.31 | 1,667,700 | — | — |
| 2026-03-06 | $16.62 | $21.35 | 1,960,900 | — | — |
| 2026-03-05 | $17.11 | $21.98 | 2,741,800 | — | — |
| 2026-03-04 | $17.50 | $22.48 | 1,772,500 | — | — |
| 2026-03-03 | $16.99 | $21.83 | 2,159,100 | — | — |
| 2026-03-02 | $17.52 | $22.51 | 2,916,200 | — | — |
| 2026-02-27 | $17.11 | $21.98 | 2,640,700 | — | — |
| 2026-02-26 | $17.37 | $22.31 | 3,387,200 | — | — |
| 2026-02-25 | $17.31 | $22.24 | 2,645,200 | — | — |
| 2026-02-24 | $16.69 | $21.44 | 4,243,300 | — | — |
| 2026-02-23 | $16.72 | $21.48 | 2,937,900 | — | — |
| 2026-02-20 | $16.38 | $21.04 | 2,924,300 | — | — |
| 2026-02-19 | $16.51 | $21.21 | 3,670,200 | — | — |
| 2026-02-18 | $16.98 | $21.81 | 2,933,600 | — | — |
| 2026-02-17 | $16.56 | $21.27 | 2,302,800 | — | — |
| 2026-02-13 | $16.36 | $21.02 | 1,933,000 | — | — |
| 2026-02-12 | $16.33 | $20.98 | 2,360,300 | — | — |
| 2026-02-11 | $16.06 | $20.63 | 2,958,100 | — | — |
| 2026-02-10 | $16.24 | $20.82 | 2,677,900 | — | — |
| 2026-02-09 | $15.98 | $20.49 | 5,938,200 | — | — |
| 2026-02-06 | $15.74 | $20.18 | 3,520,500 | — | — |
| 2026-02-05 | $15.50 | $19.88 | 3,885,900 | — | — |
| 2026-02-04 | $16.23 | $20.81 | 3,986,900 | — | — |
| 2026-02-03 | $16.45 | $21.09 | 6,520,000 | — | — |
| 2026-02-02 | $16.06 | $20.59 | 7,422,100 | — | — |
| 2026-01-30 | $16.20 | $20.77 | 8,239,200 | — | — |
| 2026-01-29 | $16.54 | $21.21 | 7,446,700 | — | — |
| 2026-01-28 | $16.96 | $21.75 | 6,987,300 | — | — |
| 2026-01-27 | $16.60 | $21.29 | 8,790,200 | — | — |
| 2026-01-26 | $16.18 | $20.75 | 4,403,700 | — | — |
| 2026-01-23 | $16.28 | $20.88 | 3,944,300 | — | — |
| 2026-01-22 | $15.93 | $20.43 | 3,447,000 | — | — |
| 2026-01-21 | $15.77 | $20.22 | 7,003,600 | — | — |
| 2026-01-20 | $15.17 | $19.45 | 6,504,600 | — | — |
| 2026-01-16 | $15.16 | $19.44 | 5,814,300 | — | — |
| 2026-01-15 | $14.22 | $18.23 | 3,066,600 | — | — |
| 2026-01-14 | $13.93 | $17.86 | 3,714,600 | — | — |
| 2026-01-13 | $13.37 | $17.14 | 4,405,700 | — | — |
| 2026-01-12 | $13.60 | $17.44 | 2,840,600 | — | — |
| 2026-01-09 | $13.45 | $17.25 | 6,734,500 | — | — |
| 2026-01-08 | $13.15 | $16.86 | 3,017,100 | — | — |
| 2026-01-07 | $13.17 | $16.89 | 6,002,700 | — | — |
| 2026-01-06 | $13.66 | $17.52 | 5,141,900 | — | — |
| 2026-01-05 | $13.11 | $16.81 | 3,448,200 | — | — |
| 2026-01-02 | $12.51 | $16.04 | 2,155,300 | — | — |