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
- 1994-04-05 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 | — | — | — | $16.15 | 972,731 |
| 2026-09-03 | — | — | — | $14.76 | 1,265,310 |
| 2026-09-02 | — | — | — | $14.45 | 1,083,703 |
| 2026-09-01 | — | — | — | $14.71 | 1,497,694 |
| 2026-08-31 | — | — | — | $15.24 | 1,224,221 |
| 2026-08-28 | — | — | — | $16.16 | 1,699,779 |
| 2026-08-27 | $16.49 | $21.73 | 27,229,100 | $16.49 | 1,441,945 |
| 2026-08-26 | $15.97 | $21.05 | 19,948,800 | $16.12 | 857,725 |
| 2026-08-25 | $16.32 | $21.51 | 30,251,500 | $15.65 | 1,423,720 |
| 2026-08-24 | $15.48 | $20.40 | 26,800,500 | $15.79 | 1,626,458 |
| 2026-08-21 | $15.64 | $20.61 | 47,300,600 | $16.90 | 2,389,825 |
| 2026-08-20 | $16.45 | $21.68 | 32,408,300 | $15.67 | 1,955,426 |
| 2026-08-19 | $15.50 | $20.43 | 34,263,300 | $16.06 | 1,547,792 |
| 2026-08-18 | $15.62 | $20.58 | 48,454,300 | $17.15 | 2,388,788 |
| 2026-08-17 | $17.60 | $23.19 | 23,971,600 | $17.41 | 1,309,101 |
| 2026-08-14 | $17.38 | $22.90 | 31,091,000 | $16.43 | 1,753,840 |
| 2026-08-13 | $16.31 | $21.49 | 25,656,000 | $16.97 | 1,425,143 |
| 2026-08-12 | $17.19 | $22.65 | 35,361,800 | $18.20 | 2,296,114 |
| 2026-08-11 | $16.75 | $22.07 | 23,721,600 | $16.92 | 1,438,733 |
| 2026-08-10 | $16.20 | $21.35 | 40,864,400 | $17.03 | 3,414,248 |
| 2026-08-07 | $17.08 | $22.51 | 40,854,100 | $18.45 | 3,966,797 |
| 2026-08-06 | $17.62 | $23.22 | 24,527,500 | $17.37 | 1,388,379 |
| 2026-08-05 | $18.07 | $23.81 | 28,472,700 | $18.45 | 1,256,754 |
| 2026-08-04 | $18.88 | $24.88 | 26,288,900 | $18.94 | 1,771,770 |
| 2026-08-03 | $18.83 | $24.81 | 40,473,400 | $17.36 | 2,467,550 |
| 2026-07-31 | $17.66 | $23.27 | 30,696,500 | $18.78 | 2,368,770 |
| 2026-07-30 | $17.82 | $23.48 | 44,101,200 | $16.46 | 2,707,876 |
| 2026-07-29 | $15.09 | $19.89 | 46,572,200 | $17.12 | 3,159,266 |
| 2026-07-28 | $17.09 | $22.52 | 41,587,100 | $17.33 | 3,148,362 |
| 2026-07-27 | $17.98 | $23.69 | 21,726,800 | $18.69 | 1,593,809 |
| 2026-07-24 | $18.46 | $24.33 | 22,638,700 | $19.76 | 2,030,752 |
| 2026-07-23 | $20.05 | $26.42 | 30,157,200 | $19.47 | 1,786,087 |
| 2026-07-22 | $19.49 | $25.68 | 24,055,900 | $19.27 | 1,356,961 |
| 2026-07-21 | $19.87 | $26.19 | 31,936,400 | $19.42 | 2,022,992 |
| 2026-07-20 | $18.86 | $24.85 | 36,311,300 | $18.90 | 2,696,792 |
| 2026-07-17 | $18.16 | $23.93 | 37,050,600 | — | — |
| 2026-07-16 | $17.98 | $23.69 | 38,759,900 | — | — |
| 2026-07-15 | $19.37 | $25.53 | 30,687,900 | — | — |
| 2026-07-14 | $19.41 | $25.58 | 58,011,400 | — | — |
| 2026-07-13 | $20.89 | $27.53 | 25,087,600 | — | — |
| 2026-07-10 | $21.97 | $28.95 | 30,908,900 | — | — |
| 2026-07-09 | $23.20 | $30.57 | 50,983,100 | — | — |
| 2026-07-08 | $22.83 | $30.09 | 42,872,600 | — | — |
| 2026-07-07 | $20.24 | $26.67 | 51,365,900 | — | — |
| 2026-07-06 | $22.21 | $29.27 | 74,725,800 | — | — |
| 2026-07-02 | $21.18 | $27.91 | 33,862,600 | — | — |
| 2026-07-01 | $23.58 | $31.07 | 30,501,000 | — | — |
| 2026-06-30 | $24.70 | $32.55 | 25,873,400 | — | — |
| 2026-06-29 | $25.58 | $33.71 | 25,764,600 | — | — |
| 2026-06-26 | $25.83 | $34.04 | 66,302,300 | — | — |
| 2026-06-25 | $26.06 | $34.34 | 18,470,100 | — | — |
| 2026-06-24 | $26.97 | $35.54 | 31,714,000 | — | — |
| 2026-06-23 | $28.78 | $37.93 | 24,410,700 | — | — |
| 2026-06-22 | $28.31 | $37.31 | 20,954,900 | — | — |
| 2026-06-18 | $28.98 | $38.19 | 31,094,300 | — | — |
| 2026-06-17 | $27.86 | $36.71 | 28,272,400 | — | — |
| 2026-06-16 | $28.01 | $36.91 | 23,750,100 | — | — |
| 2026-06-15 | $28.17 | $37.12 | 31,171,200 | — | — |
| 2026-06-12 | $26.06 | $34.34 | 21,660,000 | — | — |
| 2026-06-11 | $25.35 | $33.41 | 29,914,900 | — | — |
| 2026-06-10 | $23.19 | $30.56 | 28,072,800 | — | — |
| 2026-06-09 | $25.30 | $33.34 | 34,587,800 | — | — |
| 2026-06-08 | $25.86 | $34.08 | 23,127,600 | — | — |
| 2026-06-05 | $24.00 | $31.63 | 26,701,300 | — | — |
| 2026-06-04 | $26.19 | $34.51 | 22,561,100 | — | — |
| 2026-06-03 | $26.16 | $34.47 | 24,637,400 | — | — |
| 2026-06-02 | $26.49 | $34.91 | 25,893,900 | — | — |
| 2026-06-01 | $25.66 | $33.82 | 26,085,400 | — | — |
| 2026-05-29 | $25.56 | $33.68 | 26,692,000 | — | — |
| 2026-05-28 | $26.40 | $34.79 | 24,376,300 | — | — |
| 2026-05-27 | $26.74 | $35.24 | 36,659,500 | — | — |
| 2026-05-26 | $25.18 | $33.18 | 46,110,100 | — | — |
| 2026-05-22 | $22.82 | $30.07 | 20,786,400 | — | — |
| 2026-05-21 | $22.92 | $30.20 | 20,174,700 | — | — |
| 2026-05-20 | $21.63 | $28.50 | 20,084,800 | — | — |
| 2026-05-19 | $21.34 | $28.12 | 22,704,300 | — | — |
| 2026-05-18 | $21.14 | $27.86 | 31,192,700 | — | — |
| 2026-05-15 | $22.32 | $29.41 | 23,972,900 | — | — |
| 2026-05-14 | $24.17 | $31.85 | 22,966,000 | — | — |
| 2026-05-13 | $23.12 | $30.47 | 21,978,000 | — | — |
| 2026-05-12 | $22.80 | $30.05 | 24,896,400 | — | — |
| 2026-05-11 | $23.37 | $30.80 | 25,227,100 | — | — |
| 2026-05-08 | $23.39 | $30.82 | 36,270,200 | — | — |
| 2026-05-07 | $24.02 | $31.65 | 36,739,300 | — | — |
| 2026-05-06 | $25.74 | $33.92 | 44,935,100 | — | — |
| 2026-05-05 | $23.49 | $30.96 | 32,286,300 | — | — |
| 2026-05-04 | $22.29 | $29.37 | 24,924,800 | — | — |
| 2026-05-01 | $21.31 | $28.08 | 28,364,300 | — | — |
| 2026-04-30 | $21.73 | $28.64 | 39,766,700 | — | — |
| 2026-04-29 | $20.02 | $26.38 | 23,647,900 | — | — |
| 2026-04-28 | $20.80 | $27.41 | 27,015,000 | — | — |
| 2026-04-27 | $21.43 | $28.24 | 33,033,100 | — | — |
| 2026-04-24 | $20.01 | $26.37 | 33,915,000 | — | — |
| 2026-04-23 | $20.37 | $26.84 | 36,227,500 | — | — |
| 2026-04-22 | $20.55 | $27.08 | 23,841,800 | — | — |
| 2026-04-21 | $19.77 | $26.05 | 27,151,300 | — | — |
| 2026-04-20 | $20.50 | $27.02 | 33,982,500 | — | — |
| 2026-04-17 | $20.64 | $27.20 | 43,045,600 | — | — |
| 2026-04-16 | $19.31 | $25.45 | 38,172,300 | — | — |
| 2026-04-15 | $19.67 | $25.92 | 62,712,900 | — | — |
| 2026-04-14 | $20.95 | $27.61 | 35,164,600 | — | — |
| 2026-04-13 | $19.45 | $25.63 | 23,633,900 | — | — |
| 2026-04-10 | $18.87 | $24.87 | 33,619,700 | — | — |
| 2026-04-09 | $19.03 | $25.08 | 46,049,300 | — | — |
| 2026-04-08 | $18.05 | $23.79 | 54,453,200 | — | — |
| 2026-04-07 | $16.57 | $21.84 | 31,494,000 | — | — |
| 2026-04-06 | $15.55 | $20.49 | 16,760,000 | — | — |
| 2026-04-02 | $14.88 | $19.61 | 22,445,900 | — | — |
| 2026-04-01 | $14.48 | $19.08 | 22,950,600 | — | — |
| 2026-03-31 | $14.43 | $19.02 | 29,665,700 | — | — |
| 2026-03-30 | $13.70 | $18.05 | 30,827,200 | — | — |
| 2026-03-27 | $14.89 | $19.62 | 22,172,000 | — | — |
| 2026-03-26 | $15.35 | $20.23 | 27,329,900 | — | — |
| 2026-03-25 | $16.86 | $22.22 | 30,421,000 | — | — |
| 2026-03-24 | $16.22 | $21.38 | 30,430,800 | — | — |
| 2026-03-23 | $16.19 | $21.34 | 39,044,700 | — | — |
| 2026-03-20 | $15.10 | $19.90 | 30,799,100 | — | — |
| 2026-03-19 | $15.74 | $20.74 | 23,070,300 | — | — |
| 2026-03-18 | $15.30 | $20.16 | 25,526,600 | — | — |
| 2026-03-17 | $16.04 | $21.14 | 33,170,500 | — | — |
| 2026-03-16 | $16.41 | $21.63 | 41,563,600 | — | — |
| 2026-03-13 | $14.67 | $19.33 | 27,556,900 | — | — |
| 2026-03-12 | $14.67 | $19.33 | 24,942,600 | — | — |
| 2026-03-11 | $15.22 | $20.06 | 31,896,200 | — | — |
| 2026-03-10 | $14.35 | $18.91 | 24,195,700 | — | — |
| 2026-03-09 | $13.85 | $18.25 | 27,935,900 | — | — |
| 2026-03-06 | $13.75 | $18.12 | 32,679,700 | — | — |
| 2026-03-05 | $15.23 | $20.07 | 27,792,400 | — | — |
| 2026-03-04 | $15.37 | $20.25 | 23,717,600 | — | — |
| 2026-03-03 | $14.74 | $19.42 | 33,732,500 | — | — |
| 2026-03-02 | $16.02 | $21.11 | 26,229,000 | — | — |
| 2026-02-27 | $16.22 | $21.38 | 34,007,400 | — | — |
| 2026-02-26 | $17.88 | $23.56 | 25,734,500 | — | — |
| 2026-02-25 | $17.92 | $23.62 | 39,951,800 | — | — |
| 2026-02-24 | $17.56 | $23.14 | 46,405,100 | — | — |
| 2026-02-23 | $15.68 | $20.66 | 25,296,800 | — | — |
| 2026-02-20 | $15.01 | $19.78 | 27,157,200 | — | — |
| 2026-02-19 | $15.47 | $20.39 | 23,465,900 | — | — |
| 2026-02-18 | $15.38 | $20.27 | 28,263,500 | — | — |
| 2026-02-17 | $16.18 | $21.32 | 28,919,900 | — | — |
| 2026-02-13 | $16.26 | $21.43 | 43,021,800 | — | — |
| 2026-02-12 | $15.91 | $20.97 | 39,190,100 | — | — |
| 2026-02-11 | $16.03 | $21.12 | 39,560,900 | — | — |
| 2026-02-10 | $16.63 | $21.92 | 59,262,800 | — | — |
| 2026-02-09 | $16.65 | $21.94 | 65,639,100 | — | — |
| 2026-02-06 | $14.29 | $18.83 | 46,525,700 | — | — |
| 2026-02-05 | $11.92 | $15.71 | 44,177,000 | — | — |
| 2026-02-04 | $13.88 | $18.29 | 51,285,700 | — | — |
| 2026-02-03 | $14.80 | $19.50 | 63,676,800 | — | — |
| 2026-02-02 | $13.44 | $17.71 | 26,077,700 | — | — |
| 2026-01-30 | $13.37 | $17.62 | 31,973,600 | — | — |
| 2026-01-29 | $14.54 | $19.16 | 30,243,000 | — | — |
| 2026-01-28 | $15.11 | $19.91 | 28,939,200 | — | — |
| 2026-01-27 | $15.31 | $20.18 | 38,249,600 | — | — |
| 2026-01-26 | $13.79 | $18.17 | 25,931,000 | — | — |
| 2026-01-23 | $14.12 | $18.61 | 29,596,200 | — | — |
| 2026-01-22 | $12.89 | $16.99 | 17,485,500 | — | — |
| 2026-01-21 | $13.12 | $17.29 | 27,823,600 | — | — |
| 2026-01-20 | $13.33 | $17.57 | 21,570,300 | — | — |
| 2026-01-16 | $13.85 | $18.25 | 21,704,000 | — | — |
| 2026-01-15 | $13.83 | $18.23 | 20,208,800 | — | — |
| 2026-01-14 | $14.21 | $18.73 | 22,057,600 | — | — |
| 2026-01-13 | $14.14 | $18.63 | 27,679,700 | — | — |
| 2026-01-12 | $13.81 | $18.20 | 26,690,000 | — | — |
| 2026-01-09 | $13.10 | $17.26 | 17,656,000 | — | — |
| 2026-01-08 | $12.84 | $16.92 | 17,284,600 | — | — |
| 2026-01-07 | $12.49 | $16.46 | 16,303,900 | — | — |
| 2026-01-06 | $13.18 | $17.37 | 21,787,300 | — | — |
| 2026-01-05 | $13.62 | $17.95 | 26,431,600 | — | — |
| 2026-01-02 | $12.74 | $16.79 | 25,966,000 | — | — |