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
- 1973-05-03 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $23.11 | 58 |
| 2026-09-03 | — | — | — | $23.11 | 315 |
| 2026-09-02 | — | — | — | $23.09 | 24 |
| 2026-09-01 | — | — | — | $23.41 | 32 |
| 2026-08-31 | — | — | — | $23.22 | 25 |
| 2026-08-27 | $22.95 | $27.35 | 6,400 | $22.96 | 92 |
| 2026-08-26 | $23.05 | $27.47 | 2,900 | $23.06 | 75 |
| 2026-08-25 | $23.00 | $27.41 | 3,800 | $23.29 | 79 |
| 2026-08-24 | $22.95 | $27.35 | 7,700 | $22.70 | 210 |
| 2026-08-21 | $23.00 | $27.41 | 30,200 | $23.35 | 990 |
| 2026-08-20 | $23.25 | $27.70 | 5,600 | $23.31 | 4 |
| 2026-08-19 | $23.25 | $27.70 | 13,000 | $23.09 | 253 |
| 2026-08-18 | $22.85 | $27.23 | 2,200 | $23.09 | 17 |
| 2026-08-17 | $22.75 | $27.11 | 9,000 | $23.12 | 149 |
| 2026-08-14 | $22.51 | $26.82 | 2,500 | — | — |
| 2026-08-13 | $22.19 | $26.44 | 4,000 | $22.56 | 7 |
| 2026-08-12 | $22.25 | $26.51 | 53,400 | $22.01 | 431 |
| 2026-08-11 | $21.74 | $25.90 | 14,500 | $22.39 | 34 |
| 2026-08-10 | $21.78 | $25.95 | 23,300 | $22.00 | 468 |
| 2026-08-07 | $22.35 | $26.63 | 5,100 | $22.30 | 14 |
| 2026-08-06 | $22.08 | $26.31 | 17,300 | $22.40 | 349 |
| 2026-08-05 | $22.50 | $26.81 | 12,200 | $22.71 | 138 |
| 2026-08-04 | $22.77 | $27.13 | 9,700 | $22.70 | 438 |
| 2026-08-03 | $22.55 | $26.87 | 10,900 | $22.86 | 225 |
| 2026-07-31 | $23.24 | $27.69 | 7,800 | $23.28 | 108 |
| 2026-07-30 | $23.47 | $27.97 | 9,300 | $23.40 | 1 |
| 2026-07-29 | $23.30 | $27.76 | 20,200 | $23.73 | 19 |
| 2026-07-28 | $22.74 | $27.10 | 12,200 | $22.98 | 781 |
| 2026-07-27 | $23.09 | $27.51 | 44,500 | $22.00 | 162 |
| 2026-07-24 | $25.41 | $30.28 | 2,300 | $25.40 | 2 |
| 2026-07-23 | $25.41 | $30.28 | 3,900 | $25.38 | 2 |
| 2026-07-22 | $26.07 | $31.06 | 15,500 | $25.87 | 102 |
| 2026-07-21 | $25.37 | $30.23 | 2,900 | $25.87 | 84 |
| 2026-07-20 | $25.50 | $30.38 | 2,600 | $25.32 | 100 |
| 2026-07-17 | $25.60 | $30.50 | 12,200 | — | — |
| 2026-07-16 | $25.50 | $30.38 | 1,700 | — | — |
| 2026-07-15 | $25.47 | $30.35 | 3,900 | — | — |
| 2026-07-14 | $25.61 | $30.52 | 11,000 | — | — |
| 2026-07-13 | $25.06 | $29.86 | 8,100 | — | — |
| 2026-07-10 | $25.20 | $30.03 | 9,300 | — | — |
| 2026-07-09 | $25.17 | $29.99 | 5,600 | — | — |
| 2026-07-08 | $25.46 | $30.34 | 5,800 | — | — |
| 2026-07-07 | $25.23 | $30.06 | 3,000 | — | — |
| 2026-07-06 | $25.14 | $29.96 | 4,200 | — | — |
| 2026-07-02 | $25.84 | $30.79 | 1,800 | — | — |
| 2026-07-01 | $25.04 | $29.84 | 2,600 | — | — |
| 2026-06-30 | $25.22 | $30.05 | 5,400 | — | — |
| 2026-06-29 | $25.53 | $30.42 | 6,600 | — | — |
| 2026-06-26 | $24.89 | $29.66 | 12,700 | — | — |
| 2026-06-25 | $25.60 | $30.50 | 5,100 | — | — |
| 2026-06-24 | $25.87 | $30.83 | 4,800 | — | — |
| 2026-06-23 | $26.42 | $31.48 | 2,400 | — | — |
| 2026-06-22 | $26.01 | $30.99 | 13,200 | — | — |
| 2026-06-18 | $24.88 | $29.65 | 5,100 | — | — |
| 2026-06-17 | $25.03 | $29.82 | 1,800 | — | — |
| 2026-06-16 | $24.76 | $29.50 | 6,400 | — | — |
| 2026-06-15 | $25.09 | $29.90 | 4,000 | — | — |
| 2026-06-12 | $25.42 | $30.29 | 2,000 | — | — |
| 2026-06-11 | $25.31 | $30.16 | 4,200 | — | — |
| 2026-06-10 | $25.65 | $30.56 | 1,300 | — | — |
| 2026-06-09 | $25.96 | $30.93 | 1,700 | — | — |
| 2026-06-08 | $25.90 | $30.86 | 5,800 | — | — |
| 2026-06-05 | $25.53 | $30.42 | 3,500 | — | — |
| 2026-06-04 | $25.78 | $30.72 | 1,900 | — | — |
| 2026-06-03 | $25.86 | $30.81 | 5,900 | — | — |
| 2026-06-02 | $26.49 | $31.56 | 4,800 | — | — |
| 2026-06-01 | $26.64 | $31.74 | 22,500 | — | — |
| 2026-05-29 | $25.02 | $29.81 | 63,000 | — | — |
| 2026-05-28 | $27.02 | $32.20 | 10,200 | — | — |
| 2026-05-27 | $27.13 | $32.33 | 3,700 | — | — |
| 2026-05-26 | $26.88 | $32.03 | 49,400 | — | — |
| 2026-05-22 | $26.01 | $30.99 | 9,000 | — | — |
| 2026-05-21 | $25.93 | $30.90 | 2,200 | — | — |
| 2026-05-20 | $26.95 | $32.11 | 61,000 | — | — |
| 2026-05-19 | $24.72 | $29.46 | 6,600 | — | — |
| 2026-05-18 | $24.15 | $28.78 | 11,600 | — | — |
| 2026-05-15 | $25.19 | $30.02 | 9,800 | — | — |
| 2026-05-14 | $24.34 | $29.00 | 3,000 | — | — |
| 2026-05-13 | $24.80 | $29.55 | 6,800 | — | — |
| 2026-05-12 | $24.74 | $29.48 | 2,500 | — | — |
| 2026-05-11 | $24.85 | $29.61 | 14,200 | — | — |
| 2026-05-08 | $25.94 | $30.91 | 3,700 | — | — |
| 2026-05-07 | $26.78 | $31.91 | 3,100 | — | — |
| 2026-05-06 | $27.15 | $32.35 | 14,300 | — | — |
| 2026-05-05 | $27.57 | $32.85 | 5,800 | — | — |
| 2026-05-04 | $27.99 | $33.35 | 7,600 | — | — |
| 2026-05-01 | $27.88 | $33.22 | 18,100 | — | — |
| 2026-04-30 | $27.55 | $32.83 | 5,100 | — | — |
| 2026-04-29 | $27.07 | $32.26 | 14,700 | — | — |
| 2026-04-28 | $27.60 | $32.89 | 3,900 | — | — |
| 2026-04-27 | $28.14 | $33.53 | 11,400 | — | — |
| 2026-04-24 | $27.93 | $33.28 | 6,300 | — | — |
| 2026-04-23 | $27.94 | $33.29 | 19,800 | — | — |
| 2026-04-22 | $27.98 | $33.34 | 2,400 | — | — |
| 2026-04-21 | $28.02 | $33.39 | 6,100 | — | — |
| 2026-04-20 | $27.27 | $32.49 | 13,700 | — | — |
| 2026-04-17 | $27.27 | $32.49 | 11,200 | — | — |
| 2026-04-16 | $26.92 | $32.08 | 15,700 | — | — |
| 2026-04-15 | $27.59 | $32.87 | 23,100 | — | — |
| 2026-04-14 | $28.20 | $33.60 | 44,400 | — | — |