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
- 2004-01-20 to 2026-08-27
- 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 |
|---|---|---|---|---|---|
| 2026-08-27 | $25.07 | $98.94 | 800 | $25.07 | 100 |
| 2026-08-26 | $25.19 | $99.42 | 900 | — | — |
| 2026-08-25 | $25.20 | $99.46 | 800 | — | — |
| 2026-08-24 | $25.05 | $98.86 | 300 | — | — |
| 2026-08-21 | $25.49 | $100.60 | 500 | — | — |
| 2026-08-20 | $25.22 | $99.54 | 0 | $25.22 | 1 |
| 2026-08-19 | $25.22 | $99.54 | 3,700 | $25.21 | 200 |
| 2026-08-18 | $25.15 | $99.26 | 3,200 | — | — |
| 2026-08-17 | $25.17 | $99.34 | 800 | — | — |
| 2026-08-14 | $25.25 | $99.65 | 4,600 | — | — |
| 2026-08-13 | $25.33 | $99.97 | 1,600 | — | — |
| 2026-08-12 | $25.31 | $99.89 | 1,900 | — | — |
| 2026-08-11 | $25.16 | $99.30 | 2,300 | $25.37 | 300 |
| 2026-08-10 | $25.22 | $99.54 | 4,700 | $25.23 | 100 |
| 2026-08-07 | $25.45 | $100.44 | 200 | — | — |
| 2026-08-06 | $25.60 | $101.04 | 0 | — | — |
| 2026-08-05 | $25.60 | $101.04 | 3,700 | $25.20 | 100 |
| 2026-08-04 | $25.35 | $100.05 | 1,100 | — | — |
| 2026-08-03 | $25.35 | $100.05 | 1,200 | $25.18 | 100 |
| 2026-07-31 | $25.17 | $99.34 | 600 | — | — |
| 2026-07-30 | $25.42 | $100.33 | 600 | — | — |
| 2026-07-29 | $25.20 | $99.46 | 2,500 | — | — |
| 2026-07-28 | $25.52 | $100.72 | 0 | — | — |
| 2026-07-27 | $25.52 | $100.72 | 200 | — | — |
| 2026-07-24 | $25.40 | $100.25 | 1,700 | — | — |
| 2026-07-23 | $25.42 | $100.33 | 1,400 | — | — |
| 2026-07-22 | $25.45 | $100.44 | 500 | $25.45 | 131 |
| 2026-07-21 | $25.63 | $101.15 | 600 | — | — |
| 2026-07-20 | $25.42 | $100.33 | 800 | — | — |
| 2026-07-17 | $25.65 | $101.23 | 0 | — | — |
| 2026-07-16 | $25.65 | $101.23 | 0 | — | — |
| 2026-07-15 | $25.65 | $101.23 | 3,300 | — | — |
| 2026-07-14 | $25.73 | $101.55 | 1,600 | — | — |
| 2026-07-13 | $25.56 | $100.88 | 0 | — | — |
| 2026-07-10 | $25.56 | $100.88 | 1,300 | — | — |
| 2026-07-09 | $25.53 | $100.76 | 300 | — | — |
| 2026-07-08 | $25.63 | $101.15 | 0 | — | — |
| 2026-07-07 | $25.63 | $101.15 | 1,600 | — | — |
| 2026-07-06 | $25.65 | $101.23 | 0 | — | — |
| 2026-07-02 | $25.65 | $101.23 | 100 | — | — |
| 2026-07-01 | $25.63 | $101.15 | 0 | — | — |
| 2026-06-30 | $25.63 | $101.15 | 800 | — | — |
| 2026-06-29 | $25.45 | $100.44 | 600 | — | — |
| 2026-06-26 | $25.47 | $100.52 | 800 | — | — |
| 2026-06-25 | $25.84 | $101.98 | 0 | — | — |
| 2026-06-24 | $25.84 | $101.98 | 100 | — | — |
| 2026-06-23 | $25.85 | $102.02 | 300 | — | — |
| 2026-06-22 | $25.90 | $102.22 | 800 | — | — |
| 2026-06-18 | $25.66 | $101.27 | 1,400 | — | — |
| 2026-06-17 | $26.10 | $100.02 | 700 | — | — |
| 2026-06-16 | $25.97 | $99.52 | 900 | — | — |
| 2026-06-15 | $26.00 | $99.64 | 0 | — | — |
| 2026-06-12 | $26.00 | $99.64 | 0 | — | — |
| 2026-06-11 | $26.00 | $99.64 | 300 | — | — |
| 2026-06-10 | $26.00 | $99.64 | 200 | — | — |
| 2026-06-09 | $25.76 | $98.72 | 300 | — | — |
| 2026-06-08 | $25.76 | $98.72 | 400 | — | — |
| 2026-06-05 | $26.00 | $99.64 | 3,700 | — | — |
| 2026-06-04 | $25.83 | $98.99 | 0 | — | — |
| 2026-06-03 | $25.83 | $98.99 | 0 | — | — |
| 2026-06-02 | $25.83 | $98.99 | 0 | — | — |
| 2026-06-01 | $25.83 | $98.99 | 0 | — | — |
| 2026-05-29 | $25.83 | $98.99 | 800 | — | — |
| 2026-05-28 | $25.83 | $98.99 | 1,000 | — | — |
| 2026-05-27 | $25.83 | $98.99 | 1,400 | — | — |
| 2026-05-26 | $25.77 | $98.76 | 0 | — | — |
| 2026-05-22 | $25.77 | $98.76 | 900 | — | — |
| 2026-05-21 | $25.98 | $99.56 | 100 | — | — |
| 2026-05-20 | $25.62 | $98.18 | 0 | — | — |
| 2026-05-19 | $25.62 | $98.18 | 0 | — | — |
| 2026-05-18 | $25.62 | $98.18 | 0 | — | — |
| 2026-05-15 | $25.62 | $98.18 | 1,000 | — | — |
| 2026-05-14 | $25.71 | $98.53 | 4,300 | — | — |
| 2026-05-13 | $25.98 | $99.56 | 3,800 | — | — |
| 2026-05-12 | $25.86 | $99.10 | 700 | — | — |
| 2026-05-11 | $25.96 | $99.48 | 0 | — | — |
| 2026-05-08 | $25.96 | $99.48 | 1,000 | — | — |
| 2026-05-07 | $26.14 | $100.17 | 0 | — | — |
| 2026-05-06 | $26.14 | $100.17 | 900 | — | — |
| 2026-05-05 | $25.90 | $99.25 | 3,000 | — | — |
| 2026-05-04 | $26.00 | $99.64 | 600 | — | — |
| 2026-05-01 | $25.56 | $97.95 | 0 | — | — |
| 2026-04-30 | $25.56 | $97.95 | 0 | — | — |
| 2026-04-29 | $25.56 | $97.95 | 0 | — | — |
| 2026-04-28 | $25.56 | $97.95 | 600 | — | — |
| 2026-04-27 | $25.53 | $97.84 | 2,800 | — | — |
| 2026-04-24 | $25.50 | $97.72 | 0 | — | — |
| 2026-04-23 | $25.50 | $97.72 | 1,500 | — | — |
| 2026-04-22 | $25.93 | $99.37 | 400 | — | — |
| 2026-04-21 | $26.00 | $99.64 | 0 | — | — |
| 2026-04-20 | $26.00 | $99.64 | 400 | — | — |
| 2026-04-17 | $25.94 | $99.41 | 0 | — | — |
| 2026-04-16 | $25.94 | $99.41 | 0 | — | — |
| 2026-04-15 | $25.94 | $99.41 | 0 | — | — |
| 2026-04-14 | $25.94 | $99.41 | 1,400 | — | — |
| 2026-04-13 | $25.67 | $98.37 | 1,100 | — | — |
| 2026-04-10 | $25.67 | $98.37 | 0 | — | — |
| 2026-04-09 | $25.67 | $98.37 | 1,000 | — | — |
| 2026-04-08 | $25.73 | $98.60 | 1,100 | — | — |
| 2026-04-07 | $25.90 | $99.25 | 500 | — | — |