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
- 1980-03-17 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 | — | — | — | $24.49 | 20,515 |
| 2026-09-03 | — | — | — | $25.20 | 29,003 |
| 2026-09-02 | — | — | — | $25.08 | 42,410 |
| 2026-09-01 | — | — | — | $25.58 | 59,874 |
| 2026-08-31 | — | — | — | $25.44 | 18,311 |
| 2026-08-28 | — | — | — | $25.53 | 21,420 |
| 2026-08-27 | $25.40 | $138.27 | 412,100 | $25.25 | 20,130 |
| 2026-08-26 | $25.24 | $137.40 | 369,200 | $25.26 | 16,260 |
| 2026-08-25 | $25.21 | $137.23 | 339,300 | $25.23 | 11,025 |
| 2026-08-24 | $25.28 | $137.62 | 609,300 | $24.96 | 49,711 |
| 2026-08-21 | $24.96 | $135.87 | 465,100 | $24.81 | 43,037 |
| 2026-08-20 | $24.68 | $134.35 | 560,900 | $24.62 | 43,604 |
| 2026-08-19 | $24.56 | $133.70 | 479,900 | $24.69 | 31,637 |
| 2026-08-18 | $24.59 | $133.86 | 392,800 | $24.61 | 32,176 |
| 2026-08-17 | $24.64 | $134.13 | 748,400 | $24.87 | 36,341 |
| 2026-08-14 | $24.88 | $135.44 | 534,200 | $25.12 | 21,909 |
| 2026-08-13 | $25.25 | $136.40 | 600,900 | $25.15 | 43,821 |
| 2026-08-12 | $25.11 | $135.65 | 677,000 | $25.27 | 52,633 |
| 2026-08-11 | $25.05 | $135.32 | 624,800 | $25.16 | 24,898 |
| 2026-08-10 | $25.14 | $135.81 | 694,600 | $24.98 | 16,770 |
| 2026-08-07 | $25.13 | $135.75 | 1,037,300 | $24.81 | 50,221 |
| 2026-08-06 | $24.75 | $133.70 | 728,200 | $24.57 | 35,951 |
| 2026-08-05 | $24.42 | $131.92 | 662,900 | $24.69 | 26,538 |
| 2026-08-04 | $24.72 | $133.54 | 1,084,300 | $24.42 | 64,281 |
| 2026-08-03 | $23.94 | $129.32 | 668,800 | $23.60 | 29,930 |
| 2026-07-31 | $23.59 | $127.43 | 582,600 | $23.76 | 27,571 |
| 2026-07-30 | $23.59 | $127.43 | 439,300 | $23.77 | 18,854 |
| 2026-07-29 | $23.61 | $127.54 | 545,100 | $23.91 | 24,257 |
| 2026-07-28 | $23.82 | $128.68 | 567,500 | $23.68 | 28,011 |
| 2026-07-27 | $23.55 | $127.22 | 518,900 | $23.65 | 20,791 |
| 2026-07-24 | $23.45 | $126.68 | 605,900 | $23.63 | 28,428 |
| 2026-07-23 | $23.45 | $126.68 | 623,700 | $23.59 | 30,194 |
| 2026-07-22 | $23.69 | $127.97 | 545,400 | $24.12 | 26,651 |
| 2026-07-21 | $24.06 | $129.97 | 585,400 | $23.93 | 32,397 |
| 2026-07-20 | $23.86 | $128.89 | 1,306,800 | $24.32 | 186,882 |
| 2026-07-17 | $24.30 | $131.27 | 927,000 | — | — |
| 2026-07-16 | $24.21 | $130.78 | 851,800 | — | — |
| 2026-07-15 | $23.95 | $129.38 | 852,300 | — | — |
| 2026-07-14 | $23.90 | $128.07 | 544,200 | — | — |
| 2026-07-13 | $23.65 | $126.73 | 636,800 | — | — |
| 2026-07-10 | $23.84 | $127.74 | 451,100 | — | — |
| 2026-07-09 | $23.62 | $126.57 | 529,800 | — | — |
| 2026-07-08 | $23.51 | $125.98 | 510,100 | — | — |
| 2026-07-07 | $23.51 | $125.98 | 443,800 | — | — |
| 2026-07-06 | $23.78 | $127.42 | 737,900 | — | — |
| 2026-07-02 | $23.73 | $127.16 | 525,400 | — | — |
| 2026-07-01 | $24.04 | $128.82 | 664,000 | — | — |
| 2026-06-30 | $23.77 | $127.37 | 611,100 | — | — |
| 2026-06-29 | $23.52 | $126.03 | 661,100 | — | — |
| 2026-06-26 | $23.15 | $124.05 | 1,358,300 | — | — |
| 2026-06-25 | $23.30 | $124.85 | 575,400 | — | — |
| 2026-06-24 | $22.94 | $122.92 | 1,621,400 | — | — |
| 2026-06-23 | $23.28 | $124.74 | 529,800 | — | — |
| 2026-06-22 | $23.20 | $124.32 | 535,200 | — | — |
| 2026-06-18 | $22.98 | $123.14 | 816,300 | — | — |
| 2026-06-17 | $22.84 | $122.39 | 596,300 | — | — |
| 2026-06-16 | $23.23 | $124.48 | 482,200 | — | — |
| 2026-06-15 | $23.12 | $123.89 | 662,200 | — | — |
| 2026-06-12 | $23.54 | $124.78 | 524,700 | — | — |
| 2026-06-11 | $23.42 | $124.15 | 668,100 | — | — |
| 2026-06-10 | $23.58 | $124.99 | 595,500 | — | — |
| 2026-06-09 | $23.54 | $124.78 | 637,100 | — | — |
| 2026-06-08 | $23.28 | $123.40 | 642,000 | — | — |
| 2026-06-05 | $23.21 | $123.03 | 573,600 | — | — |
| 2026-06-04 | $23.55 | $124.83 | 482,800 | — | — |
| 2026-06-03 | $23.17 | $122.82 | 726,100 | — | — |
| 2026-06-02 | $23.60 | $125.10 | 582,700 | — | — |
| 2026-06-01 | $23.31 | $123.56 | 796,600 | — | — |
| 2026-05-29 | $23.22 | $123.09 | 683,400 | — | — |
| 2026-05-28 | $23.32 | $123.62 | 671,600 | — | — |
| 2026-05-27 | $23.27 | $123.35 | 420,200 | — | — |
| 2026-05-26 | $23.13 | $122.61 | 547,900 | — | — |
| 2026-05-22 | $22.77 | $120.70 | 654,100 | — | — |
| 2026-05-21 | $23.08 | $122.34 | 568,800 | — | — |
| 2026-05-20 | $23.24 | $123.19 | 663,700 | — | — |
| 2026-05-19 | $23.12 | $122.56 | 460,500 | — | — |
| 2026-05-18 | $23.31 | $123.56 | 776,900 | — | — |
| 2026-05-15 | $23.57 | $124.94 | 684,200 | — | — |
| 2026-05-14 | $24.01 | $126.25 | 710,200 | — | — |
| 2026-05-13 | $23.44 | $123.25 | 846,500 | — | — |
| 2026-05-12 | $23.78 | $125.04 | 466,200 | — | — |
| 2026-05-11 | $23.54 | $123.78 | 697,900 | — | — |
| 2026-05-08 | $23.88 | $125.57 | 550,300 | — | — |
| 2026-05-07 | $23.99 | $126.14 | 537,700 | — | — |
| 2026-05-06 | $24.19 | $127.20 | 682,500 | — | — |
| 2026-05-05 | $24.30 | $127.77 | 477,400 | — | — |
| 2026-05-04 | $24.10 | $126.72 | 699,800 | — | — |
| 2026-05-01 | $23.88 | $125.57 | 1,501,200 | — | — |
| 2026-04-30 | $24.00 | $126.20 | 968,800 | — | — |
| 2026-04-29 | $23.52 | $123.67 | 527,300 | — | — |
| 2026-04-28 | $23.60 | $124.09 | 416,000 | — | — |
| 2026-04-27 | $23.62 | $124.20 | 594,400 | — | — |
| 2026-04-24 | $23.50 | $123.57 | 369,200 | — | — |
| 2026-04-23 | $23.45 | $123.31 | 492,000 | — | — |
| 2026-04-22 | $23.63 | $124.25 | 574,500 | — | — |
| 2026-04-21 | $23.78 | $125.04 | 688,100 | — | — |
| 2026-04-20 | $23.89 | $125.62 | 895,400 | — | — |
| 2026-04-17 | $24.30 | $127.77 | 1,054,300 | — | — |
| 2026-04-16 | $23.82 | $125.25 | 819,400 | — | — |
| 2026-04-15 | $23.99 | $126.14 | 1,279,600 | — | — |
| 2026-04-14 | $23.72 | $123.71 | 908,300 | — | — |
| 2026-04-13 | $23.13 | $120.63 | 780,000 | — | — |
| 2026-04-10 | $22.83 | $119.07 | 401,400 | — | — |
| 2026-04-09 | $22.67 | $118.23 | 504,700 | — | — |
| 2026-04-08 | $22.80 | $118.91 | 555,000 | — | — |
| 2026-04-07 | $22.57 | $117.71 | 419,400 | — | — |
| 2026-04-06 | $22.68 | $118.29 | 605,600 | — | — |
| 2026-04-02 | $22.37 | $116.67 | 649,400 | — | — |
| 2026-04-01 | $21.93 | $114.37 | 575,900 | — | — |
| 2026-03-31 | $22.12 | $115.37 | 799,300 | — | — |
| 2026-03-30 | $21.48 | $112.03 | 829,300 | — | — |
| 2026-03-27 | $21.45 | $111.87 | 691,800 | — | — |
| 2026-03-26 | $21.82 | $113.80 | 462,600 | — | — |
| 2026-03-25 | $22.05 | $115.00 | 477,700 | — | — |
| 2026-03-24 | $21.91 | $114.27 | 690,200 | — | — |
| 2026-03-23 | $22.00 | $114.74 | 594,200 | — | — |
| 2026-03-20 | $21.63 | $112.81 | 901,300 | — | — |
| 2026-03-19 | $22.05 | $115.00 | 547,600 | — | — |
| 2026-03-18 | $21.83 | $113.85 | 428,200 | — | — |
| 2026-03-17 | $21.93 | $114.37 | 545,200 | — | — |
| 2026-03-16 | $21.38 | $111.51 | 664,300 | — | — |
| 2026-03-13 | $21.42 | $111.71 | 549,700 | — | — |
| 2026-03-12 | $21.72 | $111.96 | 664,800 | — | — |
| 2026-03-11 | $22.01 | $113.45 | 721,600 | — | — |
| 2026-03-10 | $21.98 | $113.30 | 681,000 | — | — |
| 2026-03-09 | $22.07 | $113.76 | 1,009,400 | — | — |
| 2026-03-06 | $22.18 | $114.33 | 421,300 | — | — |
| 2026-03-05 | $22.46 | $115.77 | 703,400 | — | — |
| 2026-03-04 | $22.70 | $117.01 | 614,200 | — | — |
| 2026-03-03 | $22.53 | $116.14 | 575,400 | — | — |
| 2026-03-02 | $22.53 | $116.14 | 843,500 | — | — |
| 2026-02-27 | $21.87 | $112.73 | 924,400 | — | — |
| 2026-02-26 | $22.79 | $117.48 | 693,400 | — | — |
| 2026-02-25 | $22.97 | $118.40 | 609,300 | — | — |
| 2026-02-24 | $22.53 | $116.14 | 540,700 | — | — |
| 2026-02-23 | $22.40 | $115.47 | 721,400 | — | — |
| 2026-02-20 | $22.76 | $117.32 | 618,900 | — | — |
| 2026-02-19 | $22.88 | $117.94 | 518,200 | — | — |
| 2026-02-18 | $23.02 | $118.66 | 388,200 | — | — |
| 2026-02-17 | $22.97 | $118.40 | 661,600 | — | — |
| 2026-02-13 | $22.81 | $117.58 | 632,900 | — | — |
| 2026-02-12 | $23.07 | $117.92 | 588,800 | — | — |
| 2026-02-11 | $23.23 | $118.74 | 541,900 | — | — |
| 2026-02-10 | $23.37 | $119.46 | 639,600 | — | — |
| 2026-02-09 | $23.25 | $118.84 | 628,200 | — | — |
| 2026-02-06 | $23.19 | $118.54 | 568,700 | — | — |
| 2026-02-05 | $23.01 | $117.62 | 722,600 | — | — |
| 2026-02-04 | $23.22 | $118.69 | 736,200 | — | — |
| 2026-02-03 | $23.28 | $119.00 | 801,700 | — | — |
| 2026-02-02 | $23.15 | $118.33 | 823,700 | — | — |
| 2026-01-30 | $23.44 | $119.82 | 607,800 | — | — |
| 2026-01-29 | $23.56 | $120.43 | 465,400 | — | — |
| 2026-01-28 | $23.24 | $118.79 | 357,300 | — | — |
| 2026-01-27 | $23.38 | $119.51 | 604,900 | — | — |
| 2026-01-26 | $23.07 | $117.92 | 912,200 | — | — |
| 2026-01-23 | $23.08 | $117.97 | 1,010,300 | — | — |
| 2026-01-22 | $23.08 | $117.97 | 592,400 | — | — |
| 2026-01-21 | $23.15 | $118.33 | 699,700 | — | — |
| 2026-01-20 | $23.08 | $117.97 | 763,100 | — | — |
| 2026-01-16 | $23.68 | $121.04 | 804,300 | — | — |
| 2026-01-15 | $23.72 | $121.25 | 627,700 | — | — |
| 2026-01-14 | $23.44 | $118.83 | 761,400 | — | — |
| 2026-01-13 | $22.94 | $116.29 | 568,300 | — | — |
| 2026-01-12 | $23.05 | $116.85 | 734,300 | — | — |
| 2026-01-09 | $22.98 | $116.50 | 458,800 | — | — |
| 2026-01-08 | $22.91 | $116.14 | 752,900 | — | — |
| 2026-01-07 | $22.10 | $112.04 | 672,400 | — | — |
| 2026-01-06 | $22.79 | $115.53 | 544,400 | — | — |
| 2026-01-05 | $22.76 | $115.38 | 567,100 | — | — |
| 2026-01-02 | $22.29 | $113.00 | 704,000 | — | — |