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
- 1987-05-19 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 | — | — | — | $19.31 | 3,665 |
| 2026-09-03 | — | — | — | $19.20 | 9,561 |
| 2026-09-02 | — | — | — | $18.82 | 11,225 |
| 2026-09-01 | — | — | — | $20.14 | 8,813 |
| 2026-08-31 | — | — | — | $19.83 | 8,435 |
| 2026-08-28 | — | — | — | $21.74 | 18,208 |
| 2026-08-27 | $21.44 | $21.44 | 400,800 | $23.84 | 16,205 |
| 2026-08-26 | $20.91 | $20.91 | 237,400 | $21.19 | 13,675 |
| 2026-08-25 | $21.15 | $21.15 | 133,300 | $20.96 | 1,305 |
| 2026-08-24 | $20.66 | $20.66 | 127,100 | $20.39 | 2,421 |
| 2026-08-21 | $20.83 | $20.83 | 304,300 | $20.88 | 5,515 |
| 2026-08-20 | $20.71 | $20.71 | 83,500 | $20.81 | 3,580 |
| 2026-08-19 | $20.69 | $20.69 | 171,700 | $21.65 | 4,938 |
| 2026-08-18 | $21.40 | $21.40 | 129,100 | $21.66 | 3,455 |
| 2026-08-17 | $22.04 | $22.04 | 138,700 | $22.45 | 4,097 |
| 2026-08-14 | $22.15 | $22.15 | 98,900 | $22.02 | 3,507 |
| 2026-08-13 | $21.82 | $21.82 | 90,400 | $22.01 | 7,725 |
| 2026-08-12 | $21.83 | $21.83 | 99,300 | $21.38 | 3,199 |
| 2026-08-11 | $21.00 | $21.00 | 107,200 | $21.07 | 3,870 |
| 2026-08-10 | $20.90 | $20.90 | 74,100 | $21.01 | 2,205 |
| 2026-08-07 | $21.12 | $21.12 | 95,900 | $21.71 | 7,559 |
| 2026-08-06 | $21.05 | $21.05 | 92,000 | $21.03 | 4,153 |
| 2026-08-05 | $21.25 | $21.25 | 167,900 | $21.20 | 5,698 |
| 2026-08-04 | $21.42 | $21.42 | 138,100 | $20.86 | 4,037 |
| 2026-08-03 | $20.45 | $20.45 | 138,300 | $20.90 | 12,535 |
| 2026-07-31 | $20.48 | $20.48 | 188,100 | $21.53 | 9,993 |
| 2026-07-30 | $20.95 | $20.95 | 375,000 | $19.89 | 15,605 |
| 2026-07-29 | $19.53 | $19.53 | 133,200 | $20.34 | 10,316 |
| 2026-07-28 | $20.38 | $20.38 | 92,900 | $20.25 | 3,146 |
| 2026-07-27 | $20.45 | $20.45 | 92,900 | $20.33 | 5,724 |
| 2026-07-24 | $20.25 | $20.25 | 152,300 | $20.68 | 6,404 |
| 2026-07-23 | $20.35 | $20.35 | 147,600 | $20.83 | 6,480 |
| 2026-07-22 | $20.63 | $20.63 | 96,400 | $20.73 | 4,147 |
| 2026-07-21 | $20.77 | $20.77 | 97,300 | $21.11 | 5,485 |
| 2026-07-20 | $20.61 | $20.61 | 105,300 | $21.08 | 5,432 |
| 2026-07-17 | $20.79 | $20.79 | 68,800 | — | — |
| 2026-07-16 | $20.73 | $20.73 | 129,000 | — | — |
| 2026-07-15 | $20.95 | $20.95 | 110,700 | — | — |
| 2026-07-14 | $21.19 | $21.19 | 69,900 | — | — |
| 2026-07-13 | $21.08 | $21.08 | 77,700 | — | — |
| 2026-07-10 | $21.65 | $21.65 | 70,700 | — | — |
| 2026-07-09 | $21.50 | $21.50 | 146,800 | — | — |
| 2026-07-08 | $20.66 | $20.66 | 103,100 | — | — |
| 2026-07-07 | $20.54 | $20.54 | 105,900 | — | — |
| 2026-07-06 | $21.07 | $21.07 | 105,400 | — | — |
| 2026-07-02 | $21.17 | $21.17 | 104,500 | — | — |
| 2026-07-01 | $22.46 | $22.46 | 131,900 | — | — |
| 2026-06-30 | $22.20 | $22.20 | 297,600 | — | — |
| 2026-06-29 | $20.73 | $20.73 | 131,200 | — | — |
| 2026-06-26 | $20.47 | $20.47 | 338,300 | — | — |
| 2026-06-25 | $20.37 | $20.37 | 170,300 | — | — |
| 2026-06-24 | $20.72 | $20.72 | 107,600 | — | — |
| 2026-06-23 | $20.66 | $20.66 | 158,900 | — | — |
| 2026-06-22 | $20.20 | $20.20 | 104,700 | — | — |
| 2026-06-18 | $20.04 | $20.04 | 315,700 | — | — |
| 2026-06-17 | $19.96 | $19.96 | 112,900 | — | — |
| 2026-06-16 | $20.56 | $20.56 | 211,700 | — | — |
| 2026-06-15 | $21.13 | $21.13 | 235,300 | — | — |
| 2026-06-12 | $19.37 | $19.37 | 135,100 | — | — |
| 2026-06-11 | $19.12 | $19.12 | 131,100 | — | — |
| 2026-06-10 | $18.35 | $18.35 | 96,500 | — | — |
| 2026-06-09 | $18.79 | $18.79 | 101,600 | — | — |
| 2026-06-08 | $18.89 | $18.89 | 117,700 | — | — |
| 2026-06-05 | $18.04 | $18.04 | 176,400 | — | — |
| 2026-06-04 | $19.35 | $19.35 | 255,300 | — | — |
| 2026-06-03 | $17.42 | $17.42 | 250,500 | — | — |
| 2026-06-02 | $18.12 | $18.12 | 124,800 | — | — |
| 2026-06-01 | $17.79 | $17.79 | 129,100 | — | — |
| 2026-05-29 | $17.77 | $17.77 | 178,900 | — | — |
| 2026-05-28 | $17.79 | $17.79 | 107,800 | — | — |
| 2026-05-27 | $17.98 | $17.98 | 112,700 | — | — |
| 2026-05-26 | $17.93 | $17.93 | 183,400 | — | — |
| 2026-05-22 | $17.59 | $17.59 | 196,600 | — | — |
| 2026-05-21 | $16.45 | $16.45 | 217,900 | — | — |
| 2026-05-20 | $15.99 | $15.99 | 128,600 | — | — |
| 2026-05-19 | $15.72 | $15.72 | 258,400 | — | — |
| 2026-05-18 | $16.11 | $16.11 | 200,100 | — | — |
| 2026-05-15 | $16.00 | $16.00 | 376,900 | — | — |
| 2026-05-14 | $16.37 | $16.37 | 294,400 | — | — |
| 2026-05-13 | $15.35 | $15.35 | 259,500 | — | — |
| 2026-05-12 | $15.31 | $15.31 | 200,900 | — | — |
| 2026-05-11 | $15.86 | $15.86 | 233,000 | — | — |
| 2026-05-08 | $15.81 | $15.81 | 291,400 | — | — |
| 2026-05-07 | $16.32 | $16.32 | 274,300 | — | — |
| 2026-05-06 | $16.47 | $16.47 | 529,000 | — | — |
| 2026-05-05 | $15.09 | $15.09 | 1,105,800 | — | — |
| 2026-05-04 | $22.64 | $22.64 | 246,800 | — | — |
| 2026-05-01 | $23.12 | $23.12 | 162,900 | — | — |
| 2026-04-30 | $22.93 | $22.93 | 178,500 | — | — |
| 2026-04-29 | $21.49 | $21.49 | 93,500 | — | — |
| 2026-04-28 | $21.41 | $21.41 | 159,200 | — | — |
| 2026-04-27 | $22.62 | $22.62 | 131,600 | — | — |
| 2026-04-24 | $23.36 | $23.36 | 126,500 | — | — |
| 2026-04-23 | $22.63 | $22.63 | 181,900 | — | — |
| 2026-04-22 | $22.59 | $22.59 | 202,300 | — | — |
| 2026-04-21 | $22.46 | $22.46 | 201,400 | — | — |
| 2026-04-20 | $22.50 | $22.50 | 226,400 | — | — |
| 2026-04-17 | $22.80 | $22.80 | 196,400 | — | — |
| 2026-04-16 | $22.68 | $22.68 | 297,900 | — | — |
| 2026-04-15 | $22.65 | $22.65 | 188,300 | — | — |
| 2026-04-14 | $22.39 | $22.39 | 198,700 | — | — |
| 2026-04-13 | $22.27 | $22.27 | 186,200 | — | — |
| 2026-04-10 | $21.99 | $21.99 | 286,700 | — | — |
| 2026-04-09 | $21.25 | $21.25 | 214,000 | — | — |
| 2026-04-08 | $21.21 | $21.21 | 184,600 | — | — |
| 2026-04-07 | $20.58 | $20.58 | 176,500 | — | — |
| 2026-04-06 | $20.72 | $20.72 | 209,000 | — | — |
| 2026-04-02 | $20.21 | $20.21 | 299,800 | — | — |
| 2026-04-01 | $19.67 | $19.67 | 895,200 | — | — |
| 2026-03-31 | $22.61 | $22.61 | 119,800 | — | — |
| 2026-03-30 | $22.48 | $22.48 | 100,700 | — | — |
| 2026-03-27 | $22.93 | $22.93 | 125,800 | — | — |
| 2026-03-26 | $23.75 | $23.75 | 123,000 | — | — |
| 2026-03-25 | $24.89 | $24.89 | 110,000 | — | — |
| 2026-03-24 | $25.60 | $25.60 | 94,800 | — | — |
| 2026-03-23 | $25.46 | $25.46 | 138,800 | — | — |
| 2026-03-20 | $25.07 | $25.07 | 108,800 | — | — |
| 2026-03-19 | $25.89 | $25.89 | 212,800 | — | — |
| 2026-03-18 | $24.99 | $24.99 | 94,400 | — | — |
| 2026-03-17 | $25.45 | $25.45 | 96,300 | — | — |
| 2026-03-16 | $25.02 | $25.02 | 42,800 | — | — |
| 2026-03-13 | $24.62 | $24.62 | 52,400 | — | — |
| 2026-03-12 | $25.08 | $25.08 | 72,000 | — | — |
| 2026-03-11 | $26.00 | $26.00 | 53,300 | — | — |
| 2026-03-10 | $25.74 | $25.74 | 98,800 | — | — |
| 2026-03-09 | $25.37 | $25.37 | 109,200 | — | — |
| 2026-03-06 | $24.95 | $24.95 | 107,400 | — | — |
| 2026-03-05 | $25.70 | $25.70 | 81,900 | — | — |
| 2026-03-04 | $26.74 | $26.74 | 136,400 | — | — |
| 2026-03-03 | $25.86 | $25.86 | 102,200 | — | — |
| 2026-03-02 | $26.00 | $26.00 | 102,300 | — | — |
| 2026-02-27 | $25.04 | $25.04 | 75,100 | — | — |
| 2026-02-26 | $25.13 | $25.13 | 131,400 | — | — |
| 2026-02-25 | $24.73 | $24.73 | 151,900 | — | — |
| 2026-02-24 | $24.31 | $24.31 | 140,600 | — | — |
| 2026-02-23 | $24.19 | $24.19 | 106,400 | — | — |
| 2026-02-20 | $24.70 | $24.70 | 187,700 | — | — |
| 2026-02-19 | $24.38 | $24.38 | 81,800 | — | — |
| 2026-02-18 | $24.68 | $24.68 | 84,800 | — | — |
| 2026-02-17 | $24.72 | $24.72 | 118,000 | — | — |
| 2026-02-13 | $24.96 | $24.96 | 94,500 | — | — |
| 2026-02-12 | $25.04 | $25.04 | 99,100 | — | — |
| 2026-02-11 | $25.92 | $25.92 | 102,400 | — | — |
| 2026-02-10 | $26.09 | $26.09 | 131,200 | — | — |
| 2026-02-09 | $26.17 | $26.17 | 200,100 | — | — |
| 2026-02-06 | $26.36 | $26.36 | 192,600 | — | — |
| 2026-02-05 | $25.78 | $25.78 | 234,800 | — | — |
| 2026-02-04 | $25.57 | $25.57 | 501,600 | — | — |
| 2026-02-03 | $22.43 | $22.43 | 203,600 | — | — |
| 2026-02-02 | $22.64 | $22.64 | 162,300 | — | — |
| 2026-01-30 | $21.81 | $21.81 | 153,000 | — | — |
| 2026-01-29 | $21.79 | $21.79 | 105,500 | — | — |
| 2026-01-28 | $21.60 | $21.60 | 103,400 | — | — |
| 2026-01-27 | $21.41 | $21.41 | 80,500 | — | — |
| 2026-01-26 | $21.39 | $21.39 | 70,500 | — | — |
| 2026-01-23 | $21.16 | $21.16 | 61,900 | — | — |
| 2026-01-22 | $21.71 | $21.71 | 87,200 | — | — |
| 2026-01-21 | $21.66 | $21.66 | 108,500 | — | — |
| 2026-01-20 | $21.07 | $21.07 | 89,500 | — | — |
| 2026-01-16 | $22.39 | $22.39 | 113,800 | — | — |
| 2026-01-15 | $22.08 | $22.08 | 104,200 | — | — |
| 2026-01-14 | $21.67 | $21.67 | 79,600 | — | — |
| 2026-01-13 | $21.62 | $21.62 | 118,300 | — | — |
| 2026-01-12 | $22.16 | $22.16 | 96,600 | — | — |
| 2026-01-09 | $21.44 | $21.44 | 122,600 | — | — |
| 2026-01-08 | $21.18 | $21.18 | 65,600 | — | — |
| 2026-01-07 | $21.60 | $21.60 | 78,300 | — | — |
| 2026-01-06 | $22.30 | $22.30 | 85,600 | — | — |
| 2026-01-05 | $22.20 | $22.20 | 108,400 | — | — |
| 2026-01-02 | $21.60 | $21.60 | 104,400 | — | — |