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
- 1982-11-15 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 | — | — | — | $23.71 | 122,759 |
| 2026-09-03 | — | — | — | $23.54 | 176,801 |
| 2026-09-02 | — | — | — | $23.52 | 173,089 |
| 2026-09-01 | — | — | — | $23.74 | 297,204 |
| 2026-08-31 | — | — | — | $23.45 | 179,976 |
| 2026-08-28 | — | — | — | $23.57 | 131,114 |
| 2026-08-27 | $23.40 | $920.51 | 1,709,400 | $23.38 | 122,513 |
| 2026-08-26 | $23.49 | $924.05 | 2,109,200 | $23.55 | 125,051 |
| 2026-08-25 | $23.59 | $927.98 | 1,677,600 | $23.78 | 119,990 |
| 2026-08-24 | $23.85 | $938.21 | 2,280,000 | $23.61 | 122,399 |
| 2026-08-21 | $23.71 | $932.70 | 1,589,900 | $23.86 | 111,558 |
| 2026-08-20 | $23.78 | $935.46 | 2,497,200 | $23.72 | 163,074 |
| 2026-08-19 | $23.70 | $932.31 | 2,354,700 | $23.46 | 199,778 |
| 2026-08-18 | $23.36 | $918.93 | 2,454,900 | $23.48 | 150,688 |
| 2026-08-17 | $23.35 | $918.54 | 2,490,000 | $23.45 | 162,595 |
| 2026-08-14 | $23.47 | $923.26 | 2,974,500 | $23.43 | 222,679 |
| 2026-08-13 | $23.32 | $917.36 | 2,732,400 | $23.22 | 181,690 |
| 2026-08-12 | $23.13 | $909.89 | 2,841,700 | $23.26 | 211,058 |
| 2026-08-11 | $23.37 | $919.33 | 4,274,900 | $22.95 | 209,274 |
| 2026-08-10 | $22.54 | $886.68 | 3,521,200 | $22.57 | 267,707 |
| 2026-08-07 | $22.75 | $894.94 | 3,122,100 | $22.81 | 211,007 |
| 2026-08-06 | $22.77 | $895.72 | 5,450,100 | $22.30 | 285,527 |
| 2026-08-05 | $22.06 | $867.79 | 7,715,600 | $22.03 | 368,566 |
| 2026-08-04 | $22.00 | $865.43 | 8,582,500 | $21.52 | 227,894 |
| 2026-08-03 | $21.79 | $857.17 | 1,900,300 | $21.94 | 139,886 |
| 2026-07-31 | $21.68 | $852.85 | 4,364,600 | $21.55 | 323,518 |
| 2026-07-30 | $21.70 | $853.63 | 4,035,200 | $22.14 | 363,387 |
| 2026-07-29 | $22.33 | $878.42 | 5,566,900 | $21.84 | 277,744 |
| 2026-07-28 | $21.81 | $857.96 | 3,427,800 | $21.48 | 286,644 |
| 2026-07-27 | $21.24 | $835.54 | 3,486,300 | $21.33 | 238,310 |
| 2026-07-24 | $21.30 | $837.90 | 2,876,100 | $21.16 | 224,486 |
| 2026-07-23 | $21.21 | $834.36 | 3,459,600 | $21.37 | 225,779 |
| 2026-07-22 | $21.48 | $844.98 | 4,097,300 | $21.87 | 233,772 |
| 2026-07-21 | $21.65 | $851.67 | 3,217,300 | $21.68 | 229,377 |
| 2026-07-20 | $21.70 | $853.63 | 3,092,100 | $21.75 | 230,247 |
| 2026-07-17 | $21.84 | $859.14 | 4,144,400 | — | — |
| 2026-07-16 | $22.14 | $870.94 | 5,163,200 | — | — |
| 2026-07-15 | $21.60 | $849.70 | 3,679,100 | — | — |
| 2026-07-14 | $21.20 | $833.96 | 4,332,100 | — | — |
| 2026-07-13 | $21.45 | $843.80 | 3,527,800 | — | — |
| 2026-07-10 | $21.38 | $841.04 | 3,005,700 | — | — |
| 2026-07-09 | $21.32 | $838.68 | 3,645,900 | — | — |
| 2026-07-08 | $21.45 | $843.80 | 3,789,900 | — | — |
| 2026-07-07 | $21.40 | $841.83 | 4,749,200 | — | — |
| 2026-07-06 | $20.87 | $820.98 | 5,182,900 | — | — |
| 2026-07-02 | $21.42 | $842.62 | 7,656,700 | — | — |
| 2026-07-01 | $21.02 | $826.88 | 2,611,600 | — | — |
| 2026-06-30 | $21.51 | $846.16 | 4,920,200 | — | — |
| 2026-06-29 | $22.26 | $875.66 | 4,603,600 | — | — |
| 2026-06-26 | $22.92 | $901.63 | 3,562,200 | — | — |
| 2026-06-25 | $23.20 | $912.64 | 3,307,300 | — | — |
| 2026-06-24 | $23.20 | $912.64 | 3,856,000 | — | — |
| 2026-06-23 | $23.04 | $906.35 | 2,839,500 | — | — |
| 2026-06-22 | $22.65 | $891.00 | 3,909,900 | — | — |
| 2026-06-18 | $23.28 | $915.79 | 3,008,100 | — | — |
| 2026-06-17 | $23.28 | $915.79 | 4,208,100 | — | — |
| 2026-06-16 | $23.82 | $937.03 | 6,070,700 | — | — |
| 2026-06-15 | $24.04 | $945.68 | 3,574,900 | — | — |
| 2026-06-12 | $24.59 | $955.01 | 2,693,700 | — | — |
| 2026-06-11 | $24.57 | $954.23 | 3,642,000 | — | — |
| 2026-06-10 | $24.71 | $959.67 | 3,400,300 | — | — |
| 2026-06-09 | $24.58 | $954.62 | 4,416,800 | — | — |
| 2026-06-08 | $24.18 | $939.08 | 2,526,500 | — | — |
| 2026-06-05 | $24.41 | $948.02 | 4,191,500 | — | — |
| 2026-06-04 | $24.08 | $935.20 | 7,119,000 | — | — |
| 2026-06-03 | $24.51 | $951.90 | 8,820,700 | — | — |
| 2026-06-02 | $24.64 | $956.95 | 3,793,600 | — | — |
| 2026-06-01 | $25.06 | $973.26 | 4,107,000 | — | — |
| 2026-05-29 | $25.11 | $975.20 | 7,072,000 | — | — |
| 2026-05-28 | $24.91 | $967.43 | 4,013,900 | — | — |
| 2026-05-27 | $25.09 | $974.43 | 3,465,700 | — | — |
| 2026-05-26 | $24.80 | $963.16 | 3,007,100 | — | — |
| 2026-05-22 | $24.60 | $955.40 | 1,755,200 | — | — |
| 2026-05-21 | $24.39 | $947.24 | 2,497,300 | — | — |
| 2026-05-20 | $24.17 | $938.70 | 3,358,100 | — | — |
| 2026-05-19 | $23.98 | $931.32 | 3,273,500 | — | — |
| 2026-05-18 | $23.82 | $925.10 | 2,137,500 | — | — |
| 2026-05-15 | $23.79 | $923.94 | 3,347,400 | — | — |
| 2026-05-14 | $24.19 | $939.47 | 2,980,900 | — | — |
| 2026-05-13 | $24.39 | $947.24 | 2,846,300 | — | — |
| 2026-05-12 | $24.47 | $950.35 | 2,780,500 | — | — |
| 2026-05-11 | $24.28 | $942.97 | 2,956,600 | — | — |
| 2026-05-08 | $24.14 | $937.53 | 3,426,300 | — | — |
| 2026-05-07 | $24.57 | $954.23 | 5,760,400 | — | — |
| 2026-05-06 | $24.23 | $941.03 | 4,165,900 | — | — |
| 2026-05-05 | $24.10 | $935.98 | 1,875,500 | — | — |
| 2026-05-04 | $23.93 | $929.37 | 1,793,800 | — | — |
| 2026-05-01 | $23.96 | $930.54 | 1,992,100 | — | — |
| 2026-04-30 | $23.78 | $923.55 | 3,052,600 | — | — |
| 2026-04-29 | $23.26 | $903.35 | 2,429,300 | — | — |
| 2026-04-28 | $23.50 | $912.67 | 2,927,400 | — | — |
| 2026-04-27 | $23.56 | $915.00 | 2,443,100 | — | — |
| 2026-04-24 | $23.88 | $927.43 | 2,103,000 | — | — |
| 2026-04-23 | $24.10 | $935.98 | 2,796,700 | — | — |
| 2026-04-22 | $23.73 | $921.61 | 3,704,900 | — | — |
| 2026-04-21 | $23.90 | $928.21 | 3,789,300 | — | — |
| 2026-04-20 | $23.95 | $930.15 | 2,345,000 | — | — |
| 2026-04-17 | $24.09 | $935.59 | 2,461,000 | — | — |
| 2026-04-16 | $24.16 | $938.31 | 2,161,100 | — | — |
| 2026-04-15 | $23.82 | $925.10 | 2,230,400 | — | — |
| 2026-04-14 | $23.85 | $926.27 | 3,209,400 | — | — |
| 2026-04-13 | $23.50 | $912.67 | 2,724,700 | — | — |
| 2026-04-10 | $23.35 | $906.85 | 4,155,600 | — | — |
| 2026-04-09 | $23.89 | $927.82 | 4,501,900 | — | — |
| 2026-04-08 | $24.12 | $936.75 | 3,121,600 | — | — |
| 2026-04-07 | $23.83 | $925.49 | 3,355,400 | — | — |
| 2026-04-06 | $24.26 | $942.19 | 2,728,200 | — | — |
| 2026-04-02 | $24.45 | $949.57 | 8,070,800 | — | — |
| 2026-04-01 | $25.38 | $985.69 | 3,003,100 | — | — |
| 2026-03-31 | $25.24 | $980.25 | 4,476,600 | — | — |
| 2026-03-30 | $25.23 | $979.86 | 3,341,300 | — | — |
| 2026-03-27 | $25.25 | $980.64 | 2,959,500 | — | — |
| 2026-03-26 | $25.47 | $989.18 | 2,499,000 | — | — |
| 2026-03-25 | $25.49 | $989.96 | 2,256,300 | — | — |
| 2026-03-24 | $25.83 | $1,003.17 | 2,629,800 | — | — |
| 2026-03-23 | $25.76 | $1,000.45 | 3,142,300 | — | — |
| 2026-03-20 | $25.79 | $1,001.61 | 5,339,600 | — | — |
| 2026-03-19 | $25.73 | $999.28 | 4,205,800 | — | — |
| 2026-03-18 | $25.75 | $1,000.06 | 3,410,800 | — | — |
| 2026-03-17 | $26.01 | $1,010.16 | 3,407,400 | — | — |
| 2026-03-16 | $25.90 | $1,005.88 | 4,924,700 | — | — |
| 2026-03-13 | $25.57 | $980.68 | 3,221,400 | — | — |
| 2026-03-12 | $25.68 | $984.90 | 3,698,500 | — | — |
| 2026-03-11 | $25.89 | $992.95 | 4,541,800 | — | — |
| 2026-03-10 | $26.39 | $1,012.13 | 5,129,400 | — | — |
| 2026-03-09 | $25.88 | $992.57 | 3,713,900 | — | — |
| 2026-03-06 | $26.06 | $999.47 | 3,718,200 | — | — |
| 2026-03-05 | $25.98 | $996.40 | 4,348,700 | — | — |
| 2026-03-04 | $26.45 | $1,014.43 | 3,594,200 | — | — |
| 2026-03-03 | $26.40 | $1,012.51 | 3,090,800 | — | — |
| 2026-03-02 | $26.23 | $1,005.99 | 2,464,000 | — | — |
| 2026-02-27 | $26.31 | $1,009.06 | 3,338,600 | — | — |
| 2026-02-26 | $25.67 | $984.51 | 2,957,500 | — | — |
| 2026-02-25 | $25.63 | $982.98 | 3,735,200 | — | — |
| 2026-02-24 | $26.03 | $998.32 | 3,159,000 | — | — |
| 2026-02-23 | $26.07 | $999.85 | 2,199,300 | — | — |
| 2026-02-20 | $25.80 | $989.50 | 2,328,500 | — | — |
| 2026-02-19 | $25.57 | $980.68 | 2,155,100 | — | — |
| 2026-02-18 | $25.71 | $986.05 | 2,487,000 | — | — |
| 2026-02-17 | $25.79 | $989.12 | 2,028,400 | — | — |
| 2026-02-13 | $25.71 | $986.05 | 2,459,000 | — | — |
| 2026-02-12 | $25.83 | $990.65 | 3,875,500 | — | — |
| 2026-02-11 | $25.65 | $983.75 | 2,607,100 | — | — |
| 2026-02-10 | $25.83 | $990.65 | 3,924,200 | — | — |
| 2026-02-09 | $25.62 | $982.60 | 4,775,100 | — | — |
| 2026-02-06 | $25.08 | $961.89 | 6,645,400 | — | — |
| 2026-02-05 | $25.57 | $980.68 | 7,902,300 | — | — |
| 2026-02-04 | $26.34 | $1,010.21 | 4,935,600 | — | — |
| 2026-02-03 | $26.10 | $1,001.01 | 4,594,400 | — | — |
| 2026-02-02 | $25.83 | $990.65 | 5,195,900 | — | — |
| 2026-01-30 | $25.86 | $991.80 | 3,919,200 | — | — |
| 2026-01-29 | $25.49 | $977.61 | 4,072,500 | — | — |
| 2026-01-28 | $25.27 | $969.17 | 4,353,400 | — | — |
| 2026-01-27 | $25.52 | $978.76 | 3,525,200 | — | — |
| 2026-01-26 | $25.15 | $964.57 | 2,362,900 | — | — |
| 2026-01-23 | $25.20 | $966.49 | 3,393,400 | — | — |
| 2026-01-22 | $24.71 | $947.69 | 3,071,700 | — | — |
| 2026-01-21 | $24.51 | $940.02 | 2,912,700 | — | — |
| 2026-01-20 | $24.39 | $935.42 | 3,647,600 | — | — |
| 2026-01-16 | $24.14 | $925.83 | 2,649,600 | — | — |
| 2026-01-15 | $24.24 | $929.67 | 2,283,400 | — | — |
| 2026-01-14 | $24.22 | $928.90 | 3,530,200 | — | — |
| 2026-01-13 | $23.72 | $909.73 | 2,636,700 | — | — |
| 2026-01-12 | $23.84 | $914.33 | 2,136,300 | — | — |
| 2026-01-09 | $23.74 | $910.49 | 2,267,300 | — | — |
| 2026-01-08 | $23.75 | $910.88 | 3,798,400 | — | — |
| 2026-01-07 | $23.33 | $894.77 | 2,043,300 | — | — |
| 2026-01-06 | $23.28 | $892.85 | 3,620,600 | — | — |
| 2026-01-05 | $23.72 | $909.73 | 4,193,400 | — | — |
| 2026-01-02 | $23.66 | $907.42 | 3,096,700 | — | — |