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 | — | — | — | $23.87 | 37,864 |
| 2026-09-03 | — | — | — | $24.34 | 18,555 |
| 2026-09-02 | — | — | — | $23.02 | 29,269 |
| 2026-09-01 | — | — | — | $23.17 | 13,334 |
| 2026-08-31 | — | — | — | $23.54 | 11,745 |
| 2026-08-28 | — | — | — | $23.97 | 9,584 |
| 2026-08-27 | $23.58 | $156.84 | 305,600 | $23.73 | 15,828 |
| 2026-08-26 | $23.62 | $157.11 | 291,600 | $23.99 | 12,290 |
| 2026-08-25 | $23.93 | $159.17 | 332,400 | $24.03 | 9,748 |
| 2026-08-24 | $24.08 | $160.17 | 359,300 | $24.06 | 22,289 |
| 2026-08-21 | $23.61 | $157.04 | 928,000 | $23.87 | 29,147 |
| 2026-08-20 | $23.90 | $158.97 | 437,700 | $23.51 | 13,725 |
| 2026-08-19 | $23.60 | $156.97 | 538,800 | $23.69 | 19,797 |
| 2026-08-18 | $23.32 | $155.11 | 509,200 | $24.05 | 15,724 |
| 2026-08-17 | $24.27 | $159.43 | 544,800 | $23.81 | 22,902 |
| 2026-08-14 | $24.05 | $157.99 | 308,100 | $24.32 | 6,973 |
| 2026-08-13 | $24.24 | $159.24 | 429,800 | $24.06 | 19,384 |
| 2026-08-12 | $23.75 | $156.02 | 381,400 | $23.85 | 24,715 |
| 2026-08-11 | $23.84 | $156.61 | 419,900 | $24.45 | 15,889 |
| 2026-08-10 | $24.48 | $160.81 | 438,900 | $24.68 | 29,936 |
| 2026-08-07 | $25.01 | $164.30 | 550,100 | $26.35 | 18,818 |
| 2026-08-06 | $26.09 | $171.39 | 940,900 | $27.51 | 34,238 |
| 2026-08-05 | $26.62 | $174.87 | 357,600 | $26.85 | 15,659 |
| 2026-08-04 | $26.98 | $177.24 | 376,800 | $26.72 | 19,072 |
| 2026-08-03 | $26.78 | $175.92 | 372,200 | $26.90 | 25,208 |
| 2026-07-31 | $25.87 | $169.95 | 328,500 | $25.61 | 10,867 |
| 2026-07-30 | $25.98 | $170.67 | 481,200 | $27.13 | 16,981 |
| 2026-07-29 | $27.20 | $178.68 | 370,000 | $27.00 | 18,103 |
| 2026-07-28 | $27.23 | $178.88 | 370,900 | $27.26 | 17,300 |
| 2026-07-27 | $26.74 | $175.66 | 372,600 | $26.48 | 26,335 |
| 2026-07-24 | $26.02 | $170.93 | 229,200 | $25.98 | 12,769 |
| 2026-07-23 | $25.57 | $167.97 | 371,300 | $25.99 | 20,102 |
| 2026-07-22 | $26.11 | $171.52 | 266,500 | $26.10 | 12,911 |
| 2026-07-21 | $25.84 | $169.75 | 312,900 | $25.95 | 13,198 |
| 2026-07-20 | $26.10 | $171.46 | 278,300 | $25.82 | 19,004 |
| 2026-07-17 | $26.05 | $171.13 | 317,400 | — | — |
| 2026-07-16 | $26.56 | $174.48 | 441,000 | — | — |
| 2026-07-15 | $25.53 | $167.71 | 322,400 | — | — |
| 2026-07-14 | $24.63 | $161.80 | 347,400 | — | — |
| 2026-07-13 | $25.15 | $165.22 | 316,500 | — | — |
| 2026-07-10 | $24.51 | $161.01 | 271,200 | — | — |
| 2026-07-09 | $24.17 | $158.78 | 369,600 | — | — |
| 2026-07-08 | $23.88 | $156.87 | 469,900 | — | — |
| 2026-07-07 | $24.34 | $159.89 | 323,700 | — | — |
| 2026-07-06 | $24.14 | $158.58 | 416,300 | — | — |
| 2026-07-02 | $24.31 | $159.70 | 303,000 | — | — |
| 2026-07-01 | $24.62 | $161.73 | 398,600 | — | — |
| 2026-06-30 | $23.88 | $156.87 | 374,000 | — | — |
| 2026-06-29 | $24.00 | $157.66 | 461,200 | — | — |
| 2026-06-26 | $23.93 | $157.20 | 1,142,600 | — | — |
| 2026-06-25 | $23.27 | $152.87 | 296,200 | — | — |
| 2026-06-24 | $23.50 | $154.38 | 443,300 | — | — |
| 2026-06-23 | $22.65 | $148.79 | 433,900 | — | — |
| 2026-06-22 | $22.25 | $146.16 | 806,200 | — | — |
| 2026-06-18 | $22.94 | $150.70 | 1,122,600 | — | — |
| 2026-06-17 | $23.43 | $153.92 | 453,900 | — | — |
| 2026-06-16 | $23.56 | $154.77 | 384,200 | — | — |
| 2026-06-15 | $22.84 | $150.04 | 439,400 | — | — |
| 2026-06-12 | $23.79 | $156.28 | 236,000 | — | — |
| 2026-06-11 | $23.15 | $152.08 | 268,900 | — | — |
| 2026-06-10 | $23.30 | $153.06 | 317,000 | — | — |
| 2026-06-09 | $23.21 | $152.47 | 348,400 | — | — |
| 2026-06-08 | $22.74 | $149.38 | 338,600 | — | — |
| 2026-06-05 | $23.16 | $152.14 | 291,200 | — | — |
| 2026-06-04 | $22.92 | $150.57 | 479,800 | — | — |
| 2026-06-03 | $22.87 | $150.24 | 384,400 | — | — |
| 2026-06-02 | $23.80 | $156.35 | 386,400 | — | — |
| 2026-06-01 | $24.49 | $160.88 | 848,600 | — | — |
| 2026-05-29 | $24.29 | $159.57 | 402,900 | — | — |
| 2026-05-28 | $24.24 | $159.24 | 264,000 | — | — |
| 2026-05-27 | $24.32 | $159.76 | 363,700 | — | — |
| 2026-05-26 | $23.86 | $156.74 | 324,000 | — | — |
| 2026-05-22 | $23.73 | $155.89 | 457,200 | — | — |
| 2026-05-21 | $23.59 | $154.97 | 490,100 | — | — |
| 2026-05-20 | $23.67 | $155.49 | 332,500 | — | — |
| 2026-05-19 | $23.34 | $153.33 | 320,600 | — | — |
| 2026-05-18 | $23.86 | $154.77 | 472,700 | — | — |
| 2026-05-15 | $23.16 | $150.23 | 436,100 | — | — |
| 2026-05-14 | $23.15 | $150.17 | 852,500 | — | — |
| 2026-05-13 | $22.94 | $148.80 | 1,209,000 | — | — |
| 2026-05-12 | $25.31 | $164.18 | 605,900 | — | — |
| 2026-05-11 | $25.80 | $167.35 | 677,600 | — | — |
| 2026-05-08 | $26.58 | $172.41 | 609,600 | — | — |
| 2026-05-07 | $26.83 | $174.04 | 904,100 | — | — |
| 2026-05-06 | $26.22 | $170.08 | 1,183,800 | — | — |
| 2026-05-05 | $30.85 | $200.11 | 431,300 | — | — |
| 2026-05-04 | $31.18 | $202.25 | 355,200 | — | — |
| 2026-05-01 | $31.90 | $206.92 | 437,200 | — | — |
| 2026-04-30 | $31.15 | $202.06 | 751,200 | — | — |
| 2026-04-29 | $30.11 | $195.31 | 311,400 | — | — |
| 2026-04-28 | $30.13 | $195.44 | 260,200 | — | — |
| 2026-04-27 | $30.50 | $197.84 | 282,400 | — | — |
| 2026-04-24 | $30.33 | $196.74 | 265,400 | — | — |
| 2026-04-23 | $30.27 | $196.35 | 238,400 | — | — |
| 2026-04-22 | $30.04 | $194.86 | 301,600 | — | — |
| 2026-04-21 | $30.05 | $194.92 | 280,900 | — | — |
| 2026-04-20 | $30.56 | $198.23 | 269,200 | — | — |
| 2026-04-17 | $30.62 | $198.62 | 605,900 | — | — |
| 2026-04-16 | $29.20 | $189.41 | 300,100 | — | — |
| 2026-04-15 | $28.94 | $187.72 | 261,900 | — | — |