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 — 2026
| 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 | — | — |
| 2026-04-06 | $25.65 | $98.30 | 1,700 | — | — |
| 2026-04-02 | $25.88 | $99.18 | 0 | — | — |
| 2026-04-01 | $25.88 | $99.18 | 4,100 | — | — |
| 2026-03-31 | $25.46 | $97.57 | 1,000 | — | — |
| 2026-03-30 | $25.61 | $98.14 | 3,800 | — | — |
| 2026-03-27 | $25.60 | $98.11 | 1,000 | — | — |
| 2026-03-26 | $25.64 | $98.26 | 300 | — | — |
| 2026-03-25 | $25.60 | $98.11 | 3,600 | — | — |
| 2026-03-24 | $26.20 | $100.40 | 200 | — | — |
| 2026-03-23 | $25.97 | $99.52 | 0 | — | — |
| 2026-03-20 | $25.97 | $99.52 | 0 | — | — |
| 2026-03-19 | $25.97 | $99.52 | 900 | — | — |
| 2026-03-18 | $25.90 | $99.25 | 0 | — | — |
| 2026-03-17 | $25.90 | $99.25 | 0 | — | — |
| 2026-03-16 | $25.90 | $99.25 | 0 | — | — |
| 2026-03-13 | $25.90 | $99.25 | 600 | — | — |
| 2026-03-12 | $25.95 | $99.45 | 7,500 | — | — |
| 2026-03-11 | $26.00 | $99.64 | 1,900 | — | — |
| 2026-03-10 | $26.05 | $99.83 | 0 | — | — |
| 2026-03-09 | $26.05 | $99.83 | 1,000 | — | — |
| 2026-03-06 | $26.38 | $101.09 | 1,700 | — | — |
| 2026-03-05 | $26.00 | $99.64 | 1,400 | — | — |
| 2026-03-04 | $25.66 | $98.33 | 800 | — | — |
| 2026-03-03 | $26.10 | $100.02 | 0 | — | — |
| 2026-03-02 | $26.10 | $100.02 | 500 | — | — |
| 2026-02-27 | $26.10 | $100.02 | 500 | — | — |
| 2026-02-26 | $26.30 | $100.79 | 1,200 | — | — |
| 2026-02-25 | $25.99 | $99.60 | 300 | — | — |
| 2026-02-24 | $26.00 | $99.64 | 0 | — | — |
| 2026-02-23 | $26.00 | $99.64 | 1,600 | — | — |
| 2026-02-20 | $26.11 | $100.06 | 2,000 | — | — |
| 2026-02-19 | $26.02 | $99.71 | 400 | — | — |
| 2026-02-18 | $26.10 | $100.02 | 4,500 | — | — |
| 2026-02-17 | $25.86 | $99.10 | 500 | — | — |
| 2026-02-13 | $25.97 | $99.52 | 2,700 | — | — |
| 2026-02-12 | $26.00 | $99.64 | 1,500 | — | — |
| 2026-02-11 | $25.83 | $98.99 | 0 | — | — |
| 2026-02-10 | $25.83 | $98.99 | 800 | — | — |
| 2026-02-09 | $26.10 | $100.02 | 1,500 | — | — |
| 2026-02-06 | $26.00 | $99.64 | 0 | — | — |
| 2026-02-05 | $26.00 | $99.64 | 1,000 | — | — |
| 2026-02-04 | $25.61 | $98.14 | 700 | — | — |
| 2026-02-03 | $26.00 | $99.64 | 0 | — | — |
| 2026-02-02 | $26.00 | $99.64 | 600 | — | — |
| 2026-01-30 | $26.00 | $99.64 | 0 | — | — |
| 2026-01-29 | $26.00 | $99.64 | 0 | — | — |
| 2026-01-28 | $26.00 | $99.64 | 3,500 | — | — |
| 2026-01-27 | $26.00 | $99.64 | 4,000 | — | — |
| 2026-01-26 | $26.01 | $99.68 | 1,700 | — | — |
| 2026-01-23 | $26.30 | $100.79 | 500 | — | — |
| 2026-01-22 | $26.25 | $100.60 | 300 | — | — |
| 2026-01-21 | $26.50 | $101.55 | 2,100 | — | — |
| 2026-01-20 | $25.92 | $99.33 | 3,100 | — | — |
| 2026-01-16 | $25.82 | $98.95 | 200 | — | — |
| 2026-01-15 | $25.70 | $98.49 | 300 | — | — |
| 2026-01-14 | $25.85 | $99.06 | 0 | — | — |
| 2026-01-13 | $25.85 | $99.06 | 800 | — | — |
| 2026-01-12 | $25.71 | $98.53 | 0 | — | — |
| 2026-01-09 | $25.71 | $98.53 | 0 | — | — |
| 2026-01-08 | $25.71 | $98.53 | 300 | — | — |
| 2026-01-07 | $25.83 | $98.99 | 700 | — | — |
| 2026-01-06 | $25.78 | $98.79 | 600 | — | — |
| 2026-01-05 | $25.77 | $98.76 | 0 | — | — |
| 2026-01-02 | $25.77 | $98.76 | 400 | — | — |