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
- 1986-10-29 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 | — | — | — | $24.10 | 3 |
| 2026-09-01 | — | — | — | $23.93 | 1 |
| 2026-08-28 | — | — | — | $24.75 | 1 |
| 2026-08-27 | $23.17 | $65.45 | 300 | — | — |
| 2026-08-26 | $24.64 | $69.60 | 800 | $23.92 | 4 |
| 2026-08-25 | $23.71 | $66.97 | 0 | $24.75 | 2 |
| 2026-08-24 | $23.71 | $66.97 | 900 | — | — |
| 2026-08-21 | $24.69 | $69.74 | 1,500 | — | — |
| 2026-08-20 | $23.30 | $65.81 | 0 | — | — |
| 2026-08-19 | $23.30 | $65.81 | 600 | — | — |
| 2026-08-18 | $24.74 | $69.88 | 0 | — | — |
| 2026-08-17 | $24.74 | $69.88 | 4,700 | $24.30 | 1 |
| 2026-08-14 | $24.10 | $68.07 | 1,200 | $24.10 | 5 |
| 2026-08-13 | $24.49 | $69.17 | 5,400 | $23.01 | 16 |
| 2026-08-12 | $23.50 | $66.38 | 800 | — | — |
| 2026-08-11 | $24.01 | $67.82 | 0 | $22.01 | 1 |
| 2026-08-10 | $24.01 | $67.82 | 0 | — | — |
| 2026-08-07 | $24.01 | $67.82 | 1,700 | — | — |
| 2026-08-06 | $23.12 | $65.30 | 1,600 | — | — |
| 2026-08-05 | $23.65 | $66.80 | 46,100 | — | — |
| 2026-08-04 | $22.90 | $64.68 | 3,300 | $22.49 | 1 |
| 2026-08-03 | $23.00 | $64.97 | 2,000 | $23.38 | 5 |
| 2026-07-31 | $22.40 | $63.27 | 800 | — | — |
| 2026-07-30 | $21.90 | $61.36 | 0 | $21.95 | 1 |
| 2026-07-29 | $21.90 | $61.36 | 1,000 | $21.01 | 2 |
| 2026-07-28 | $21.85 | $61.22 | 1,000 | — | — |
| 2026-07-27 | $21.60 | $60.52 | 800 | $21.15 | 27 |
| 2026-07-24 | $20.86 | $58.45 | 1,000 | $20.86 | 100 |
| 2026-07-23 | $20.29 | $56.85 | 134,000 | $22.59 | 120 |
| 2026-07-22 | $22.98 | $64.39 | 15,600 | $21.48 | 52 |
| 2026-07-21 | $21.81 | $61.11 | 4,300 | $23.87 | 6 |
| 2026-07-20 | $24.70 | $69.21 | 3,300 | $23.51 | 100 |
| 2026-07-17 | $22.15 | $62.06 | 1,300 | — | — |
| 2026-07-16 | $23.01 | $64.47 | 9,000 | — | — |
| 2026-07-15 | $26.10 | $73.13 | 1,200 | — | — |
| 2026-07-14 | $26.15 | $73.27 | 5,500 | — | — |
| 2026-07-13 | $26.70 | $74.81 | 200 | — | — |
| 2026-07-10 | $22.90 | $64.17 | 2,100 | — | — |
| 2026-07-09 | $23.82 | $66.74 | 0 | — | — |
| 2026-07-08 | $23.82 | $66.74 | 300 | — | — |
| 2026-07-07 | $23.95 | $67.11 | 600 | — | — |
| 2026-07-06 | $24.00 | $67.25 | 400 | — | — |
| 2026-07-02 | $21.78 | $61.03 | 0 | — | — |
| 2026-07-01 | $21.78 | $61.03 | 0 | — | — |
| 2026-06-30 | $21.78 | $61.03 | 400 | — | — |
| 2026-06-29 | $23.60 | $66.13 | 800 | — | — |
| 2026-06-26 | $24.00 | $67.25 | 0 | — | — |
| 2026-06-25 | $24.00 | $67.25 | 1,300 | — | — |
| 2026-06-24 | $20.33 | $56.96 | 900 | — | — |
| 2026-06-23 | $20.02 | $56.10 | 6,700 | — | — |
| 2026-06-22 | $21.06 | $59.01 | 1,000 | — | — |
| 2026-06-18 | $22.86 | $64.05 | 25,700 | — | — |
| 2026-06-17 | $18.81 | $52.71 | 18,900 | — | — |
| 2026-06-16 | $23.69 | $66.38 | 18,100 | — | — |
| 2026-06-15 | $18.22 | $51.05 | 0 | — | — |
| 2026-06-12 | $18.22 | $51.05 | 0 | — | — |
| 2026-06-11 | $18.22 | $51.05 | 500 | — | — |
| 2026-06-10 | $19.15 | $53.66 | 0 | — | — |
| 2026-06-09 | $19.15 | $53.66 | 0 | — | — |
| 2026-06-08 | $19.15 | $53.66 | 0 | — | — |
| 2026-06-05 | $19.15 | $53.66 | 400 | — | — |
| 2026-06-04 | $19.15 | $53.66 | 300 | — | — |
| 2026-06-03 | $19.13 | $53.60 | 500 | — | — |
| 2026-06-02 | $18.41 | $51.58 | 0 | — | — |
| 2026-06-01 | $18.41 | $51.58 | 800 | — | — |
| 2026-05-29 | $19.15 | $53.66 | 0 | — | — |
| 2026-05-28 | $19.15 | $53.66 | 600 | — | — |
| 2026-05-27 | $18.29 | $51.25 | 0 | — | — |
| 2026-05-26 | $18.29 | $51.25 | 1,900 | — | — |
| 2026-05-22 | $18.95 | $53.10 | 0 | — | — |
| 2026-05-21 | $18.95 | $53.10 | 300 | — | — |
| 2026-05-20 | $19.14 | $53.63 | 500 | — | — |
| 2026-05-19 | $19.13 | $53.60 | 300 | — | — |
| 2026-05-18 | $18.52 | $51.89 | 1,400 | — | — |
| 2026-05-15 | $19.17 | $53.71 | 700 | — | — |
| 2026-05-14 | $18.63 | $52.20 | 600 | — | — |
| 2026-05-13 | $17.59 | $49.29 | 1,300 | — | — |
| 2026-05-12 | $19.16 | $53.69 | 700 | — | — |
| 2026-05-11 | $19.16 | $53.69 | 200 | — | — |
| 2026-05-08 | $19.72 | $55.26 | 0 | — | — |
| 2026-05-07 | $19.72 | $55.26 | 800 | — | — |
| 2026-05-06 | $18.00 | $50.44 | 2,000 | — | — |
| 2026-05-05 | $18.14 | $50.83 | 400 | — | — |
| 2026-05-04 | $19.22 | $53.85 | 200 | — | — |
| 2026-05-01 | $19.24 | $53.91 | 400 | — | — |
| 2026-04-30 | $19.25 | $53.45 | 500 | — | — |
| 2026-04-29 | $19.75 | $54.84 | 700 | — | — |
| 2026-04-28 | $19.32 | $53.64 | 500 | — | — |
| 2026-04-27 | $19.76 | $54.86 | 1,100 | — | — |
| 2026-04-24 | $19.76 | $54.86 | 3,000 | — | — |
| 2026-04-23 | $18.88 | $52.42 | 0 | — | — |
| 2026-04-22 | $18.88 | $52.42 | 600 | — | — |
| 2026-04-21 | $18.22 | $50.59 | 300 | — | — |
| 2026-04-20 | $18.30 | $50.81 | 800 | — | — |
| 2026-04-17 | $18.85 | $52.34 | 6,600 | — | — |
| 2026-04-16 | $18.65 | $51.78 | 1,900 | — | — |
| 2026-04-15 | $18.18 | $50.48 | 2,000 | — | — |
| 2026-04-14 | $18.09 | $50.23 | 1,300 | — | — |
| 2026-04-13 | $17.51 | $48.62 | 0 | — | — |
| 2026-04-10 | $17.51 | $48.62 | 900 | — | — |
| 2026-04-09 | $18.89 | $52.45 | 0 | — | — |
| 2026-04-08 | $18.89 | $52.45 | 3,900 | — | — |
| 2026-04-07 | $17.69 | $49.12 | 0 | — | — |
| 2026-04-06 | $17.69 | $49.12 | 0 | — | — |
| 2026-04-02 | $17.69 | $49.12 | 0 | — | — |
| 2026-04-01 | $17.69 | $49.12 | 0 | — | — |
| 2026-03-31 | $17.69 | $49.12 | 4,400 | — | — |
| 2026-03-30 | $17.38 | $48.26 | 0 | — | — |
| 2026-03-27 | $17.38 | $48.26 | 400 | — | — |
| 2026-03-26 | $17.50 | $48.59 | 1,300 | — | — |
| 2026-03-25 | $16.95 | $47.06 | 0 | — | — |
| 2026-03-24 | $16.95 | $47.06 | 4,200 | — | — |
| 2026-03-23 | $18.18 | $50.48 | 2,900 | — | — |
| 2026-03-20 | $17.87 | $49.62 | 22,900 | — | — |
| 2026-03-19 | $15.70 | $43.59 | 0 | — | — |
| 2026-03-18 | $15.70 | $43.59 | 600 | — | — |
| 2026-03-17 | $16.03 | $44.51 | 0 | — | — |
| 2026-03-16 | $16.03 | $44.51 | 200 | — | — |
| 2026-03-13 | $15.10 | $41.93 | 400 | — | — |
| 2026-03-12 | $15.29 | $42.45 | 0 | — | — |
| 2026-03-11 | $15.29 | $42.45 | 300 | — | — |
| 2026-03-10 | $15.89 | $44.12 | 3,300 | — | — |
| 2026-03-09 | $15.43 | $42.84 | 0 | — | — |
| 2026-03-06 | $15.43 | $42.84 | 600 | — | — |
| 2026-03-05 | $15.81 | $43.90 | 0 | — | — |
| 2026-03-04 | $15.81 | $43.90 | 200 | — | — |
| 2026-03-03 | $16.69 | $46.34 | 0 | — | — |
| 2026-03-02 | $16.69 | $46.34 | 0 | — | — |
| 2026-02-27 | $16.69 | $46.34 | 0 | — | — |
| 2026-02-26 | $16.69 | $46.34 | 1,100 | — | — |
| 2026-02-25 | $15.60 | $43.31 | 0 | — | — |
| 2026-02-24 | $15.60 | $43.31 | 0 | — | — |
| 2026-02-23 | $15.60 | $43.31 | 700 | — | — |
| 2026-02-20 | $16.02 | $44.48 | 1,400 | — | — |
| 2026-02-19 | $16.05 | $44.56 | 2,000 | — | — |
| 2026-02-18 | $16.10 | $44.70 | 400 | — | — |
| 2026-02-17 | $16.07 | $44.62 | 0 | — | — |
| 2026-02-13 | $16.07 | $44.62 | 0 | — | — |
| 2026-02-12 | $16.07 | $44.62 | 2,300 | — | — |
| 2026-02-11 | $16.10 | $44.70 | 5,300 | — | — |
| 2026-02-10 | $17.26 | $47.92 | 96,100 | — | — |
| 2026-02-09 | $18.00 | $49.98 | 5,800 | — | — |
| 2026-02-06 | $19.69 | $54.67 | 38,800 | — | — |
| 2026-02-05 | $16.79 | $46.62 | 0 | — | — |
| 2026-02-04 | $16.79 | $46.62 | 300 | — | — |
| 2026-02-03 | $16.80 | $46.65 | 0 | — | — |
| 2026-02-02 | $16.80 | $46.19 | 1,100 | — | — |
| 2026-01-30 | $16.58 | $45.58 | 1,300 | — | — |
| 2026-01-29 | $16.15 | $44.40 | 400 | — | — |
| 2026-01-28 | $16.16 | $44.43 | 1,100 | — | — |
| 2026-01-27 | $15.58 | $42.83 | 800 | — | — |
| 2026-01-26 | $15.36 | $42.23 | 4,200 | — | — |
| 2026-01-23 | $15.26 | $41.95 | 900 | — | — |
| 2026-01-22 | $15.84 | $43.55 | 0 | — | — |
| 2026-01-21 | $15.84 | $43.55 | 500 | — | — |
| 2026-01-20 | $17.38 | $47.78 | 4,700 | — | — |
| 2026-01-16 | $16.63 | $45.72 | 300 | — | — |
| 2026-01-15 | $16.73 | $46.00 | 500 | — | — |
| 2026-01-14 | $17.00 | $46.74 | 2,700 | — | — |
| 2026-01-13 | $17.06 | $46.90 | 0 | — | — |
| 2026-01-12 | $17.06 | $46.90 | 2,300 | — | — |
| 2026-01-09 | $17.71 | $48.69 | 0 | — | — |
| 2026-01-08 | $17.71 | $48.69 | 600 | — | — |
| 2026-01-07 | $17.76 | $48.83 | 200 | — | — |
| 2026-01-06 | $17.50 | $48.11 | 1,100 | — | — |
| 2026-01-05 | $17.30 | $47.56 | 500 | — | — |
| 2026-01-02 | $17.55 | $48.25 | 1,200 | — | — |