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
- 1983-04-04 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 | — | — | — | $22.47 | 47,042 |
| 2026-09-03 | — | — | — | $22.48 | 68,292 |
| 2026-09-02 | — | — | — | $22.00 | 71,606 |
| 2026-09-01 | — | — | — | $22.09 | 61,300 |
| 2026-08-31 | — | — | — | $22.22 | 67,394 |
| 2026-08-28 | — | — | — | $22.39 | 37,434 |
| 2026-08-27 | $22.30 | $62.44 | 697,200 | $22.27 | 36,765 |
| 2026-08-26 | $22.40 | $62.72 | 667,300 | $22.40 | 46,939 |
| 2026-08-25 | $22.39 | $62.69 | 732,800 | $22.51 | 40,688 |
| 2026-08-24 | $22.44 | $62.83 | 684,700 | $22.38 | 50,538 |
| 2026-08-21 | $22.57 | $63.20 | 857,500 | $22.69 | 63,211 |
| 2026-08-20 | $22.52 | $63.06 | 946,100 | $22.56 | 78,466 |
| 2026-08-19 | $22.53 | $63.09 | 1,559,700 | $22.95 | 152,273 |
| 2026-08-18 | $23.04 | $64.51 | 768,900 | $23.23 | 57,622 |
| 2026-08-17 | $23.15 | $64.82 | 861,700 | $23.23 | 58,160 |
| 2026-08-14 | $23.25 | $65.10 | 740,200 | $23.15 | 57,864 |
| 2026-08-13 | $23.16 | $64.85 | 923,400 | $23.26 | 79,592 |
| 2026-08-12 | $23.00 | $64.40 | 918,400 | $22.92 | 88,296 |
| 2026-08-11 | $22.82 | $63.90 | 1,342,900 | $22.53 | 77,075 |
| 2026-08-10 | $22.55 | $63.14 | 1,250,300 | $22.64 | 77,373 |
| 2026-08-07 | $22.66 | $63.45 | 914,800 | $22.67 | 80,057 |
| 2026-08-06 | $22.71 | $63.59 | 1,350,700 | $23.06 | 128,157 |
| 2026-08-05 | $22.89 | $64.09 | 1,165,600 | $23.06 | 88,095 |
| 2026-08-04 | $23.10 | $64.68 | 1,398,300 | $22.77 | 132,641 |
| 2026-08-03 | $22.86 | $64.01 | 1,836,800 | $22.56 | 144,196 |
| 2026-07-31 | $22.37 | $62.64 | 1,467,600 | $22.73 | 121,592 |
| 2026-07-30 | $22.67 | $63.48 | 1,178,700 | $22.89 | 95,782 |
| 2026-07-29 | $22.83 | $63.93 | 1,957,300 | $22.90 | 151,567 |
| 2026-07-28 | $22.80 | $63.84 | 1,579,600 | $22.76 | 96,142 |
| 2026-07-27 | $22.50 | $63.00 | 1,313,600 | $22.74 | 89,449 |
| 2026-07-24 | $22.56 | $63.17 | 1,669,700 | $22.44 | 134,212 |
| 2026-07-23 | $22.36 | $62.61 | 2,452,500 | $21.76 | 207,979 |
| 2026-07-22 | $22.24 | $62.27 | 1,639,500 | $22.36 | 103,624 |
| 2026-07-21 | $22.42 | $62.78 | 1,516,100 | $22.47 | 120,561 |
| 2026-07-20 | $22.47 | $62.92 | 1,438,200 | $22.84 | 115,931 |
| 2026-07-17 | $22.82 | $63.90 | 1,852,800 | — | — |
| 2026-07-16 | $23.30 | $65.24 | 1,633,700 | — | — |
| 2026-07-15 | $22.71 | $63.59 | 1,038,400 | — | — |
| 2026-07-14 | $22.59 | $63.25 | 1,157,900 | — | — |
| 2026-07-13 | $22.45 | $62.86 | 1,328,900 | — | — |
| 2026-07-10 | $22.47 | $62.92 | 1,198,800 | — | — |
| 2026-07-09 | $22.35 | $62.58 | 1,622,000 | — | — |
| 2026-07-08 | $22.17 | $61.52 | 2,165,700 | — | — |
| 2026-07-07 | $22.58 | $62.66 | 977,500 | — | — |
| 2026-07-06 | $22.76 | $63.15 | 1,427,100 | — | — |
| 2026-07-02 | $22.81 | $63.29 | 1,443,000 | — | — |
| 2026-07-01 | $23.11 | $64.13 | 2,061,500 | — | — |
| 2026-06-30 | $22.55 | $62.57 | 1,607,600 | — | — |
| 2026-06-29 | $22.40 | $62.16 | 1,732,600 | — | — |
| 2026-06-26 | $22.46 | $62.32 | 3,843,900 | — | — |
| 2026-06-25 | $22.46 | $62.32 | 1,509,700 | — | — |
| 2026-06-24 | $22.05 | $61.18 | 2,601,300 | — | — |
| 2026-06-23 | $21.55 | $59.80 | 1,851,000 | — | — |
| 2026-06-22 | $21.05 | $58.41 | 1,324,700 | — | — |
| 2026-06-18 | $20.81 | $57.74 | 4,714,900 | — | — |
| 2026-06-17 | $20.57 | $57.08 | 2,528,100 | — | — |
| 2026-06-16 | $21.24 | $58.94 | 2,243,600 | — | — |
| 2026-06-15 | $20.84 | $57.83 | 1,331,400 | — | — |
| 2026-06-12 | $21.23 | $58.91 | 1,150,500 | — | — |
| 2026-06-11 | $20.92 | $58.05 | 1,136,900 | — | — |
| 2026-06-10 | $20.87 | $57.91 | 1,306,400 | — | — |
| 2026-06-09 | $20.78 | $57.66 | 1,426,100 | — | — |
| 2026-06-08 | $20.50 | $56.88 | 1,116,000 | — | — |
| 2026-06-05 | $20.50 | $56.88 | 1,452,200 | — | — |
| 2026-06-04 | $20.44 | $56.72 | 1,144,400 | — | — |
| 2026-06-03 | $19.88 | $55.16 | 1,344,800 | — | — |
| 2026-06-02 | $20.44 | $56.72 | 826,200 | — | — |
| 2026-06-01 | $20.10 | $55.77 | 1,347,400 | — | — |
| 2026-05-29 | $20.36 | $56.50 | 1,780,100 | — | — |
| 2026-05-28 | $20.41 | $56.63 | 1,068,800 | — | — |
| 2026-05-27 | $20.49 | $56.86 | 1,481,000 | — | — |
| 2026-05-26 | $20.77 | $57.63 | 1,582,700 | — | — |
| 2026-05-22 | $20.35 | $56.47 | 1,497,700 | — | — |
| 2026-05-21 | $20.32 | $56.38 | 2,202,300 | — | — |
| 2026-05-20 | $20.30 | $56.33 | 1,446,600 | — | — |
| 2026-05-19 | $19.82 | $55.00 | 1,292,800 | — | — |
| 2026-05-18 | $19.88 | $55.16 | 1,258,800 | — | — |
| 2026-05-15 | $19.54 | $54.22 | 1,524,900 | — | — |
| 2026-05-14 | $19.77 | $54.86 | 1,991,600 | — | — |
| 2026-05-13 | $19.60 | $54.39 | 1,608,400 | — | — |
| 2026-05-12 | $19.84 | $55.05 | 1,750,100 | — | — |
| 2026-05-11 | $20.10 | $55.77 | 1,682,000 | — | — |
| 2026-05-08 | $20.33 | $56.41 | 1,051,100 | — | — |
| 2026-05-07 | $20.51 | $56.91 | 1,150,500 | — | — |
| 2026-05-06 | $20.63 | $57.24 | 1,433,700 | — | — |
| 2026-05-05 | $20.54 | $56.99 | 1,225,400 | — | — |
| 2026-05-04 | $20.17 | $55.97 | 1,478,700 | — | — |
| 2026-05-01 | $20.45 | $56.74 | 1,654,100 | — | — |
| 2026-04-30 | $20.37 | $56.52 | 4,083,700 | — | — |
| 2026-04-29 | $20.24 | $56.16 | 1,307,800 | — | — |
| 2026-04-28 | $20.49 | $56.86 | 2,204,800 | — | — |
| 2026-04-27 | $20.34 | $56.44 | 1,826,100 | — | — |
| 2026-04-24 | $20.06 | $55.66 | 2,026,500 | — | — |
| 2026-04-23 | $20.21 | $56.08 | 2,231,100 | — | — |
| 2026-04-22 | $20.37 | $56.52 | 2,135,900 | — | — |
| 2026-04-21 | $20.29 | $56.30 | 2,742,600 | — | — |
| 2026-04-20 | $20.76 | $57.61 | 2,451,800 | — | — |
| 2026-04-17 | $20.68 | $57.38 | 12,708,900 | — | — |
| 2026-04-16 | $20.08 | $55.72 | 2,554,300 | — | — |
| 2026-04-15 | $20.31 | $56.36 | 2,828,000 | — | — |
| 2026-04-14 | $20.49 | $56.86 | 944,800 | — | — |
| 2026-04-13 | $20.62 | $57.22 | 1,000,800 | — | — |
| 2026-04-10 | $20.58 | $57.11 | 1,295,800 | — | — |
| 2026-04-09 | $20.75 | $57.58 | 1,317,300 | — | — |
| 2026-04-08 | $20.30 | $56.33 | 1,396,000 | — | — |
| 2026-04-07 | $19.89 | $55.19 | 1,348,800 | — | — |
| 2026-04-06 | $19.74 | $54.77 | 792,300 | — | — |
| 2026-04-02 | $19.66 | $54.55 | 1,377,800 | — | — |
| 2026-04-01 | $19.50 | $54.11 | 843,900 | — | — |
| 2026-03-31 | $19.39 | $53.25 | 1,576,600 | — | — |
| 2026-03-30 | $19.09 | $52.42 | 1,184,700 | — | — |
| 2026-03-27 | $18.99 | $52.15 | 1,095,200 | — | — |
| 2026-03-26 | $19.34 | $53.11 | 1,076,500 | — | — |
| 2026-03-25 | $19.28 | $52.95 | 1,077,000 | — | — |
| 2026-03-24 | $19.18 | $52.67 | 1,296,100 | — | — |
| 2026-03-23 | $19.23 | $52.81 | 2,062,800 | — | — |
| 2026-03-20 | $18.60 | $51.08 | 5,135,300 | — | — |
| 2026-03-19 | $18.88 | $51.85 | 1,515,400 | — | — |
| 2026-03-18 | $18.59 | $51.05 | 1,696,300 | — | — |
| 2026-03-17 | $18.92 | $51.96 | 1,163,500 | — | — |
| 2026-03-16 | $19.01 | $52.21 | 879,100 | — | — |
| 2026-03-13 | $18.79 | $51.60 | 1,021,800 | — | — |
| 2026-03-12 | $18.86 | $51.79 | 1,646,800 | — | — |
| 2026-03-11 | $18.81 | $51.66 | 1,060,400 | — | — |
| 2026-03-10 | $18.82 | $51.68 | 1,410,000 | — | — |
| 2026-03-09 | $19.24 | $52.84 | 2,172,200 | — | — |
| 2026-03-06 | $18.91 | $51.93 | 1,213,500 | — | — |
| 2026-03-05 | $19.24 | $52.84 | 732,200 | — | — |
| 2026-03-04 | $19.49 | $53.52 | 957,300 | — | — |
| 2026-03-03 | $19.57 | $53.74 | 904,800 | — | — |
| 2026-03-02 | $19.56 | $53.72 | 1,386,300 | — | — |
| 2026-02-27 | $19.23 | $52.81 | 2,096,400 | — | — |
| 2026-02-26 | $19.98 | $54.87 | 994,700 | — | — |
| 2026-02-25 | $20.01 | $54.95 | 1,164,600 | — | — |
| 2026-02-24 | $19.62 | $53.88 | 773,900 | — | — |
| 2026-02-23 | $19.50 | $53.55 | 1,126,400 | — | — |
| 2026-02-20 | $20.48 | $56.24 | 1,242,700 | — | — |
| 2026-02-19 | $20.53 | $56.38 | 1,301,800 | — | — |
| 2026-02-18 | $20.69 | $56.82 | 1,472,000 | — | — |
| 2026-02-17 | $20.80 | $57.12 | 1,475,000 | — | — |
| 2026-02-13 | $20.55 | $56.43 | 797,900 | — | — |
| 2026-02-12 | $20.45 | $56.16 | 1,260,700 | — | — |
| 2026-02-11 | $20.62 | $56.63 | 1,076,600 | — | — |
| 2026-02-10 | $20.92 | $57.45 | 1,079,000 | — | — |
| 2026-02-09 | $21.22 | $58.27 | 1,006,100 | — | — |
| 2026-02-06 | $21.43 | $58.85 | 1,551,800 | — | — |
| 2026-02-05 | $20.97 | $57.59 | 1,650,300 | — | — |
| 2026-02-04 | $20.75 | $56.98 | 1,363,900 | — | — |
| 2026-02-03 | $20.36 | $55.91 | 1,475,000 | — | — |
| 2026-02-02 | $20.12 | $55.25 | 1,236,600 | — | — |
| 2026-01-30 | $19.71 | $54.13 | 2,597,300 | — | — |
| 2026-01-29 | $19.51 | $53.58 | 1,613,000 | — | — |
| 2026-01-28 | $19.36 | $53.17 | 1,322,200 | — | — |
| 2026-01-27 | $19.60 | $53.83 | 1,071,000 | — | — |
| 2026-01-26 | $19.84 | $54.48 | 1,289,800 | — | — |
| 2026-01-23 | $19.84 | $54.48 | 2,195,500 | — | — |
| 2026-01-22 | $20.73 | $56.93 | 1,936,000 | — | — |
| 2026-01-21 | $20.80 | $57.12 | 1,516,700 | — | — |
| 2026-01-20 | $19.76 | $54.26 | 1,053,100 | — | — |
| 2026-01-16 | $19.92 | $54.70 | 1,201,700 | — | — |
| 2026-01-15 | $19.88 | $54.59 | 1,115,800 | — | — |
| 2026-01-14 | $19.30 | $53.00 | 889,300 | — | — |
| 2026-01-13 | $19.15 | $52.59 | 1,197,600 | — | — |
| 2026-01-12 | $19.07 | $52.37 | 1,030,000 | — | — |
| 2026-01-09 | $19.39 | $53.25 | 1,140,300 | — | — |
| 2026-01-08 | $19.56 | $53.72 | 1,917,500 | — | — |
| 2026-01-07 | $19.07 | $52.37 | 1,493,800 | — | — |
| 2026-01-06 | $19.26 | $52.89 | 2,065,900 | — | — |
| 2026-01-05 | $19.15 | $52.59 | 1,521,800 | — | — |
| 2026-01-02 | $18.67 | $51.27 | 1,474,200 | — | — |