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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $21.40 | 8,756 |
| 2026-09-03 | — | — | — | $21.53 | 8,561 |
| 2026-09-02 | — | — | — | $21.59 | 17,846 |
| 2026-09-01 | — | — | — | $21.42 | 8,599 |
| 2026-08-31 | — | — | — | $21.40 | 16,717 |
| 2026-08-28 | — | — | — | $21.44 | 7,378 |
| 2026-08-27 | $21.44 | $52.67 | 296,500 | $21.51 | 11,854 |
| 2026-08-26 | $21.71 | $53.33 | 415,600 | $21.83 | 23,023 |
| 2026-08-25 | $21.95 | $53.92 | 322,000 | $22.08 | 14,673 |
| 2026-08-24 | $22.00 | $54.04 | 314,900 | $21.84 | 14,535 |
| 2026-08-21 | $21.80 | $53.55 | 728,500 | $21.97 | 19,186 |
| 2026-08-20 | $21.98 | $54.00 | 378,700 | $21.96 | 33,287 |
| 2026-08-19 | $22.03 | $54.12 | 469,500 | $21.99 | 28,788 |
| 2026-08-18 | $21.86 | $53.70 | 289,100 | $22.02 | 18,975 |
| 2026-08-17 | $21.91 | $53.82 | 261,300 | $21.93 | 16,980 |
| 2026-08-14 | $22.00 | $54.04 | 301,600 | $22.04 | 13,060 |
| 2026-08-13 | $21.96 | $53.95 | 339,000 | $22.06 | 10,645 |
| 2026-08-12 | $21.85 | $53.68 | 291,100 | $21.65 | 9,371 |
| 2026-08-11 | $21.57 | $52.99 | 328,100 | $21.49 | 13,608 |
| 2026-08-10 | $21.47 | $52.74 | 351,500 | $21.59 | 23,246 |
| 2026-08-07 | $21.75 | $53.43 | 311,200 | $21.66 | 12,152 |
| 2026-08-06 | $21.80 | $53.55 | 384,800 | $21.98 | 14,518 |
| 2026-08-05 | $21.80 | $53.55 | 360,500 | $21.82 | 26,168 |
| 2026-08-04 | $21.85 | $53.68 | 462,600 | $21.89 | 35,777 |
| 2026-08-03 | $22.07 | $54.22 | 513,200 | $22.28 | 24,159 |
| 2026-07-31 | $21.97 | $53.97 | 413,200 | $21.87 | 15,441 |
| 2026-07-30 | $21.87 | $53.72 | 372,700 | $22.27 | 13,639 |
| 2026-07-29 | $22.37 | $54.95 | 457,400 | $22.11 | 29,903 |
| 2026-07-28 | $21.91 | $53.82 | 373,000 | $22.20 | 23,873 |
| 2026-07-27 | $22.03 | $54.12 | 308,300 | $22.01 | 24,242 |
| 2026-07-24 | $22.00 | $54.04 | 183,800 | $22.01 | 7,761 |
| 2026-07-23 | $21.81 | $53.58 | 324,500 | $22.14 | 23,038 |
| 2026-07-22 | $22.17 | $54.46 | 202,400 | $22.53 | 12,775 |
| 2026-07-21 | $22.53 | $55.35 | 366,700 | $22.50 | 16,456 |
| 2026-07-20 | $22.39 | $55.00 | 269,900 | $22.41 | 10,399 |
| 2026-07-17 | $22.22 | $54.58 | 225,000 | — | — |
| 2026-07-16 | $22.36 | $54.93 | 330,300 | — | — |
| 2026-07-15 | $21.52 | $52.87 | 205,200 | — | — |
| 2026-07-14 | $21.61 | $53.09 | 301,000 | — | — |
| 2026-07-13 | $21.44 | $52.67 | 282,700 | — | — |
| 2026-07-10 | $21.29 | $52.30 | 256,500 | — | — |
| 2026-07-09 | $21.43 | $52.64 | 354,000 | — | — |
| 2026-07-08 | $21.43 | $52.64 | 577,100 | — | — |
| 2026-07-07 | $21.55 | $52.94 | 470,800 | — | — |
| 2026-07-06 | $21.43 | $52.64 | 286,700 | — | — |
| 2026-07-02 | $21.57 | $52.99 | 472,800 | — | — |
| 2026-07-01 | $21.48 | $52.77 | 462,100 | — | — |
| 2026-06-30 | $21.51 | $52.84 | 521,200 | — | — |
| 2026-06-29 | $21.93 | $53.87 | 402,700 | — | — |
| 2026-06-26 | $21.74 | $53.41 | 1,400,800 | — | — |
| 2026-06-25 | $21.14 | $51.93 | 235,100 | — | — |
| 2026-06-24 | $21.25 | $52.20 | 611,900 | — | — |
| 2026-06-23 | $20.83 | $51.17 | 431,200 | — | — |
| 2026-06-22 | $20.51 | $50.38 | 277,400 | — | — |
| 2026-06-18 | $20.60 | $50.61 | 487,300 | — | — |
| 2026-06-17 | $20.66 | $50.75 | 305,000 | — | — |
| 2026-06-16 | $20.92 | $51.39 | 172,900 | — | — |
| 2026-06-15 | $20.60 | $50.61 | 216,800 | — | — |
| 2026-06-12 | $20.93 | $51.42 | 228,400 | — | — |
| 2026-06-11 | $20.83 | $51.17 | 348,100 | — | — |
| 2026-06-10 | $20.98 | $50.61 | 476,600 | — | — |
| 2026-06-09 | $20.81 | $50.19 | 335,200 | — | — |
| 2026-06-08 | $20.62 | $49.74 | 356,300 | — | — |
| 2026-06-05 | $20.52 | $49.50 | 284,700 | — | — |
| 2026-06-04 | $20.07 | $48.41 | 199,700 | — | — |
| 2026-06-03 | $19.92 | $48.05 | 360,300 | — | — |
| 2026-06-02 | $20.32 | $49.01 | 303,700 | — | — |
| 2026-06-01 | $20.32 | $49.01 | 320,000 | — | — |
| 2026-05-29 | $20.55 | $49.57 | 553,500 | — | — |
| 2026-05-28 | $20.85 | $50.29 | 350,500 | — | — |
| 2026-05-27 | $20.64 | $49.78 | 542,800 | — | — |
| 2026-05-26 | $20.50 | $49.45 | 1,308,700 | — | — |
| 2026-05-22 | $20.38 | $49.16 | 317,100 | — | — |
| 2026-05-21 | $20.48 | $49.40 | 716,000 | — | — |
| 2026-05-20 | $20.70 | $49.93 | 306,500 | — | — |
| 2026-05-19 | $20.72 | $49.98 | 444,500 | — | — |
| 2026-05-18 | $20.44 | $49.30 | 740,300 | — | — |
| 2026-05-15 | $19.98 | $48.19 | 198,000 | — | — |
| 2026-05-14 | $20.08 | $48.43 | 287,200 | — | — |
| 2026-05-13 | $19.92 | $48.05 | 285,500 | — | — |
| 2026-05-12 | $20.21 | $48.75 | 277,800 | — | — |
| 2026-05-11 | $20.26 | $48.87 | 339,400 | — | — |
| 2026-05-08 | $20.29 | $48.94 | 795,200 | — | — |
| 2026-05-07 | $20.30 | $48.96 | 337,400 | — | — |
| 2026-05-06 | $20.50 | $49.45 | 407,500 | — | — |
| 2026-05-05 | $20.58 | $49.64 | 315,200 | — | — |
| 2026-05-04 | $20.33 | $49.04 | 545,800 | — | — |
| 2026-05-01 | $20.44 | $49.30 | 408,200 | — | — |
| 2026-04-30 | $20.25 | $48.84 | 394,900 | — | — |
| 2026-04-29 | $20.43 | $49.28 | 331,300 | — | — |
| 2026-04-28 | $19.70 | $47.52 | 126,600 | — | — |
| 2026-04-27 | $19.57 | $47.20 | 158,300 | — | — |
| 2026-04-24 | $19.67 | $47.45 | 139,400 | — | — |
| 2026-04-23 | $19.58 | $47.23 | 108,800 | — | — |
| 2026-04-22 | $19.41 | $46.82 | 185,800 | — | — |
| 2026-04-21 | $19.60 | $47.28 | 211,400 | — | — |
| 2026-04-20 | $20.06 | $48.39 | 141,600 | — | — |
| 2026-04-17 | $20.08 | $48.43 | 208,100 | — | — |
| 2026-04-16 | $19.77 | $47.69 | 146,300 | — | — |
| 2026-04-15 | $19.67 | $47.45 | 131,500 | — | — |