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
- 1982-04-01 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 | — | — | — | $18.58 | 393,335 |
| 2026-09-03 | — | — | — | $18.59 | 438,682 |
| 2026-09-02 | — | — | — | $18.49 | 408,170 |
| 2026-09-01 | — | — | — | $18.89 | 424,947 |
| 2026-08-31 | — | — | — | $19.20 | 315,627 |
| 2026-08-28 | — | — | — | $18.80 | 428,821 |
| 2026-08-27 | $18.65 | $77.64 | 7,682,700 | $18.69 | 480,993 |
| 2026-08-26 | $18.90 | $78.68 | 16,373,000 | $18.18 | 963,568 |
| 2026-08-25 | $17.58 | $73.19 | 12,231,800 | $19.07 | 745,570 |
| 2026-08-24 | $19.17 | $79.81 | 6,568,300 | $19.24 | 436,815 |
| 2026-08-21 | $19.45 | $80.97 | 5,552,200 | $19.53 | 304,872 |
| 2026-08-20 | $19.64 | $80.93 | 6,029,100 | $19.34 | 361,497 |
| 2026-08-19 | $19.67 | $81.05 | 6,758,900 | $20.35 | 288,682 |
| 2026-08-18 | $20.04 | $82.58 | 8,473,600 | $19.57 | 473,211 |
| 2026-08-17 | $18.81 | $77.51 | 5,083,700 | $18.94 | 366,283 |
| 2026-08-14 | $19.41 | $79.98 | 6,479,200 | $19.02 | 379,266 |
| 2026-08-13 | $18.63 | $76.77 | 5,241,400 | $18.36 | 340,911 |
| 2026-08-12 | $18.13 | $74.71 | 5,927,600 | $18.76 | 400,523 |
| 2026-08-11 | $18.88 | $77.80 | 5,293,100 | $19.08 | 322,595 |
| 2026-08-10 | $19.32 | $79.61 | 7,352,200 | $20.06 | 484,844 |
| 2026-08-07 | $20.36 | $83.90 | 4,635,800 | $20.10 | 354,413 |
| 2026-08-06 | $20.14 | $82.99 | 4,647,000 | $20.51 | 272,359 |
| 2026-08-05 | $20.79 | $85.67 | 3,719,700 | $21.32 | 262,735 |
| 2026-08-04 | $21.06 | $86.78 | 4,323,100 | $20.96 | 307,805 |
| 2026-08-03 | $20.97 | $86.41 | 4,806,000 | $20.54 | 310,047 |
| 2026-07-31 | $20.12 | $82.91 | 4,038,200 | $19.95 | 302,423 |
| 2026-07-30 | $19.95 | $82.21 | 4,067,500 | $19.69 | 359,486 |
| 2026-07-29 | $19.70 | $81.18 | 5,337,500 | $20.07 | 544,072 |
| 2026-07-28 | $20.50 | $84.48 | 4,933,400 | $20.69 | 346,073 |
| 2026-07-27 | $20.49 | $84.43 | 5,512,500 | $20.46 | 562,324 |
| 2026-07-24 | $19.90 | $82.00 | 4,537,900 | $19.49 | 311,122 |
| 2026-07-23 | $19.34 | $79.70 | 4,875,100 | $19.46 | 342,589 |
| 2026-07-22 | $20.06 | $82.66 | 3,799,600 | $20.14 | 336,670 |
| 2026-07-21 | $20.27 | $83.53 | 4,908,600 | $20.11 | 455,618 |
| 2026-07-20 | $20.51 | $84.52 | 4,479,500 | $20.85 | 347,914 |
| 2026-07-17 | $20.87 | $86.00 | 5,030,900 | — | — |
| 2026-07-16 | $21.12 | $87.03 | 5,810,600 | — | — |
| 2026-07-15 | $20.66 | $85.13 | 4,456,300 | — | — |
| 2026-07-14 | $20.04 | $82.58 | 4,379,900 | — | — |
| 2026-07-13 | $20.42 | $84.15 | 4,601,900 | — | — |
| 2026-07-10 | $20.33 | $83.77 | 3,728,100 | — | — |
| 2026-07-09 | $19.93 | $82.13 | 4,209,300 | — | — |
| 2026-07-08 | $19.39 | $79.90 | 7,958,800 | — | — |
| 2026-07-07 | $20.62 | $84.97 | 6,842,300 | — | — |
| 2026-07-06 | $21.92 | $90.33 | 4,514,100 | — | — |
| 2026-07-02 | $21.96 | $90.49 | 5,891,100 | — | — |
| 2026-07-01 | $22.37 | $92.18 | 5,835,800 | — | — |
| 2026-06-30 | $23.13 | $95.31 | 6,258,200 | — | — |
| 2026-06-29 | $23.50 | $96.84 | 6,327,300 | — | — |
| 2026-06-26 | $22.86 | $94.20 | 6,573,400 | — | — |
| 2026-06-25 | $21.82 | $89.91 | 5,848,400 | — | — |
| 2026-06-24 | $21.81 | $89.87 | 5,061,200 | — | — |
| 2026-06-23 | $20.72 | $85.38 | 6,305,700 | — | — |
| 2026-06-22 | $19.63 | $80.89 | 6,873,000 | — | — |
| 2026-06-18 | $20.56 | $84.72 | 6,141,800 | — | — |
| 2026-06-17 | $20.48 | $84.39 | 4,938,600 | — | — |
| 2026-06-16 | $21.07 | $86.82 | 8,158,900 | — | — |
| 2026-06-15 | $19.46 | $80.19 | 6,029,700 | — | — |
| 2026-06-12 | $19.40 | $79.94 | 4,612,900 | — | — |
| 2026-06-11 | $18.82 | $77.55 | 4,838,700 | — | — |
| 2026-06-10 | $18.12 | $74.67 | 5,169,900 | — | — |
| 2026-06-09 | $18.30 | $75.41 | 5,645,500 | — | — |
| 2026-06-08 | $18.30 | $75.41 | 5,932,900 | — | — |
| 2026-06-05 | $17.43 | $71.82 | 4,486,600 | — | — |
| 2026-06-04 | $17.94 | $73.10 | 4,746,000 | — | — |
| 2026-06-03 | $18.02 | $73.43 | 4,510,700 | — | — |
| 2026-06-02 | $18.72 | $76.28 | 5,604,200 | — | — |
| 2026-06-01 | $18.63 | $75.91 | 6,465,800 | — | — |
| 2026-05-29 | $20.02 | $81.58 | 6,785,300 | — | — |
| 2026-05-28 | $20.36 | $82.96 | 8,242,600 | — | — |
| 2026-05-27 | $19.45 | $79.25 | 18,201,300 | — | — |
| 2026-05-26 | $17.73 | $72.25 | 9,586,200 | — | — |
| 2026-05-22 | $17.76 | $72.37 | 4,056,600 | — | — |
| 2026-05-21 | $17.32 | $70.58 | 5,070,600 | — | — |
| 2026-05-20 | $16.88 | $68.78 | 5,947,000 | — | — |
| 2026-05-19 | $16.11 | $65.64 | 5,415,700 | — | — |
| 2026-05-18 | $16.21 | $66.05 | 9,324,300 | — | — |
| 2026-05-15 | $17.09 | $69.64 | 5,307,300 | — | — |
| 2026-05-14 | $17.95 | $73.14 | 4,465,200 | — | — |
| 2026-05-13 | $18.74 | $76.36 | 5,171,700 | — | — |
| 2026-05-12 | $19.09 | $77.79 | 6,057,800 | — | — |
| 2026-05-11 | $19.16 | $78.07 | 5,110,800 | — | — |
| 2026-05-08 | $19.73 | $80.40 | 6,045,600 | — | — |
| 2026-05-07 | $19.30 | $78.64 | 5,069,900 | — | — |
| 2026-05-06 | $19.20 | $78.24 | 5,439,700 | — | — |
| 2026-05-05 | $18.40 | $74.98 | 7,390,900 | — | — |
| 2026-05-04 | $18.56 | $75.63 | 6,357,600 | — | — |
| 2026-05-01 | $19.21 | $78.28 | 4,766,000 | — | — |
| 2026-04-30 | $19.44 | $79.21 | 5,951,300 | — | — |
| 2026-04-29 | $18.33 | $74.69 | 4,614,900 | — | — |
| 2026-04-28 | $19.26 | $78.48 | 4,099,100 | — | — |
| 2026-04-27 | $18.99 | $77.38 | 6,772,100 | — | — |
| 2026-04-24 | $20.09 | $81.86 | 5,034,200 | — | — |
| 2026-04-23 | $20.50 | $83.53 | 4,720,000 | — | — |
| 2026-04-22 | $20.54 | $83.70 | 5,714,500 | — | — |
| 2026-04-21 | $20.49 | $83.49 | 6,244,200 | — | — |
| 2026-04-20 | $20.90 | $85.16 | 6,670,800 | — | — |
| 2026-04-17 | $19.41 | $79.09 | 9,855,400 | — | — |
| 2026-04-16 | $18.04 | $73.51 | 5,163,900 | — | — |
| 2026-04-15 | $17.94 | $73.10 | 4,377,200 | — | — |
| 2026-04-14 | $18.30 | $74.57 | 5,091,200 | — | — |
| 2026-04-13 | $18.35 | $74.77 | 5,084,400 | — | — |
| 2026-04-10 | $18.10 | $73.75 | 4,425,300 | — | — |
| 2026-04-09 | $18.42 | $75.06 | 7,121,400 | — | — |
| 2026-04-08 | $17.94 | $73.10 | 7,903,600 | — | — |
| 2026-04-07 | $18.09 | $73.71 | 8,132,000 | — | — |
| 2026-04-06 | $18.11 | $73.79 | 6,490,400 | — | — |
| 2026-04-02 | $18.57 | $75.67 | 4,472,600 | — | — |
| 2026-04-01 | $19.33 | $78.77 | 5,490,200 | — | — |
| 2026-03-31 | $18.67 | $76.08 | 6,771,100 | — | — |
| 2026-03-30 | $18.67 | $76.08 | 13,290,400 | — | — |
| 2026-03-27 | $16.80 | $68.46 | 5,080,400 | — | — |
| 2026-03-26 | $17.83 | $72.65 | 4,934,800 | — | — |
| 2026-03-25 | $18.19 | $74.12 | 6,047,000 | — | — |
| 2026-03-24 | $18.06 | $73.59 | 5,845,700 | — | — |
| 2026-03-23 | $18.57 | $75.67 | 7,614,200 | — | — |
| 2026-03-20 | $19.41 | $79.09 | 5,523,500 | — | — |
| 2026-03-19 | $20.33 | $82.84 | 3,716,100 | — | — |
| 2026-03-18 | $19.98 | $81.41 | 3,386,100 | — | — |
| 2026-03-17 | $20.27 | $82.60 | 4,547,300 | — | — |
| 2026-03-16 | $20.42 | $83.21 | 6,828,900 | — | — |
| 2026-03-13 | $19.50 | $79.46 | 7,681,700 | — | — |
| 2026-03-12 | $18.78 | $76.52 | 6,006,200 | — | — |
| 2026-03-11 | $20.05 | $81.70 | 4,245,200 | — | — |
| 2026-03-10 | $20.44 | $83.29 | 5,741,200 | — | — |
| 2026-03-09 | $21.62 | $88.10 | 6,340,000 | — | — |
| 2026-03-06 | $20.80 | $84.76 | 6,408,500 | — | — |
| 2026-03-05 | $22.29 | $90.83 | 6,670,400 | — | — |
| 2026-03-04 | $23.01 | $93.76 | 10,759,300 | — | — |
| 2026-03-03 | $22.43 | $91.40 | 6,294,000 | — | — |
| 2026-03-02 | $22.04 | $89.81 | 4,769,300 | — | — |
| 2026-02-27 | $22.76 | $92.74 | 5,314,900 | — | — |
| 2026-02-26 | $23.31 | $94.98 | 4,459,700 | — | — |
| 2026-02-25 | $22.67 | $92.38 | 4,331,700 | — | — |
| 2026-02-24 | $23.26 | $94.78 | 6,068,500 | — | — |
| 2026-02-23 | $22.52 | $91.76 | 6,441,500 | — | — |
| 2026-02-20 | $24.38 | $99.34 | 6,974,800 | — | — |
| 2026-02-19 | $24.14 | $97.55 | 4,090,800 | — | — |
| 2026-02-18 | $23.91 | $96.62 | 5,953,800 | — | — |
| 2026-02-17 | $24.67 | $99.69 | 7,271,700 | — | — |
| 2026-02-13 | $24.07 | $97.27 | 5,425,000 | — | — |
| 2026-02-12 | $22.86 | $92.38 | 5,006,400 | — | — |
| 2026-02-11 | $22.41 | $90.56 | 5,196,700 | — | — |
| 2026-02-10 | $22.48 | $90.84 | 3,763,700 | — | — |
| 2026-02-09 | $23.11 | $93.39 | 4,407,600 | — | — |
| 2026-02-06 | $23.05 | $93.15 | 4,585,700 | — | — |
| 2026-02-05 | $22.24 | $89.87 | 3,569,500 | — | — |
| 2026-02-04 | $22.62 | $91.41 | 4,314,500 | — | — |
| 2026-02-03 | $22.09 | $89.27 | 4,656,500 | — | — |
| 2026-02-02 | $22.24 | $89.87 | 3,888,200 | — | — |
| 2026-01-30 | $21.80 | $88.09 | 6,085,500 | — | — |
| 2026-01-29 | $20.73 | $83.77 | 4,824,700 | — | — |
| 2026-01-28 | $21.63 | $87.41 | 5,176,500 | — | — |
| 2026-01-27 | $21.44 | $86.64 | 3,286,200 | — | — |
| 2026-01-26 | $21.45 | $86.68 | 3,892,100 | — | — |
| 2026-01-23 | $22.20 | $89.71 | 2,905,300 | — | — |
| 2026-01-22 | $22.58 | $91.25 | 4,132,000 | — | — |
| 2026-01-21 | $22.26 | $89.95 | 4,347,100 | — | — |
| 2026-01-20 | $21.65 | $87.49 | 4,778,000 | — | — |
| 2026-01-16 | $23.27 | $94.03 | 3,588,400 | — | — |
| 2026-01-15 | $23.40 | $94.56 | 3,676,700 | — | — |
| 2026-01-14 | $23.02 | $93.02 | 5,291,100 | — | — |
| 2026-01-13 | $22.98 | $92.86 | 4,516,100 | — | — |
| 2026-01-12 | $22.57 | $91.21 | 5,525,100 | — | — |
| 2026-01-09 | $23.29 | $94.12 | 5,980,700 | — | — |
| 2026-01-08 | $22.77 | $92.01 | 5,267,500 | — | — |
| 2026-01-07 | $21.95 | $88.70 | 4,779,500 | — | — |
| 2026-01-06 | $22.04 | $89.06 | 8,924,200 | — | — |
| 2026-01-05 | $20.23 | $81.75 | 6,825,700 | — | — |
| 2026-01-02 | $20.74 | $83.81 | 6,765,900 | — | — |