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 | — | — | — | $21.14 | 4,713 |
| 2026-09-03 | — | — | — | $21.31 | 5,792 |
| 2026-09-02 | — | — | — | $21.04 | 13,418 |
| 2026-09-01 | — | — | — | $21.35 | 4,744 |
| 2026-08-31 | — | — | — | $21.64 | 5,074 |
| 2026-08-28 | — | — | — | $21.71 | 3,664 |
| 2026-08-27 | $21.47 | $151.23 | 144,400 | $21.41 | 4,389 |
| 2026-08-26 | $21.48 | $151.30 | 113,200 | $21.56 | 6,847 |
| 2026-08-25 | $21.45 | $151.09 | 116,800 | $21.38 | 7,354 |
| 2026-08-24 | $21.52 | $151.58 | 168,600 | $21.72 | 5,545 |
| 2026-08-21 | $21.57 | $151.93 | 350,200 | $22.16 | 9,843 |
| 2026-08-20 | $22.15 | $156.02 | 211,500 | $22.23 | 15,094 |
| 2026-08-19 | $22.35 | $157.43 | 227,500 | $22.77 | 21,212 |
| 2026-08-18 | $22.53 | $158.69 | 178,600 | $22.35 | 20,090 |
| 2026-08-17 | $22.32 | $157.21 | 243,700 | $22.07 | 13,140 |
| 2026-08-14 | $22.10 | $155.66 | 99,500 | $22.22 | 4,805 |
| 2026-08-13 | $22.08 | $155.52 | 127,800 | $22.18 | 4,954 |
| 2026-08-12 | $21.96 | $154.68 | 157,000 | $21.90 | 13,541 |
| 2026-08-11 | $22.13 | $155.88 | 125,500 | $22.12 | 8,006 |
| 2026-08-10 | $22.07 | $155.45 | 120,100 | $22.24 | 5,147 |
| 2026-08-07 | $22.30 | $157.07 | 113,300 | $22.25 | 3,836 |
| 2026-08-06 | $22.21 | $156.44 | 122,900 | $22.26 | 6,658 |
| 2026-08-05 | $22.20 | $156.37 | 115,500 | $22.20 | 4,820 |
| 2026-08-04 | $22.32 | $157.21 | 154,300 | $21.94 | 5,983 |
| 2026-08-03 | $22.07 | $155.45 | 192,300 | $21.98 | 7,851 |
| 2026-07-31 | $21.80 | $153.55 | 112,200 | $21.58 | 8,645 |
| 2026-07-30 | $21.66 | $152.57 | 93,100 | $21.71 | 4,070 |
| 2026-07-29 | $21.91 | $154.33 | 125,000 | $21.78 | 9,406 |
| 2026-07-28 | $21.89 | $154.19 | 101,800 | $21.99 | 3,338 |
| 2026-07-27 | $21.73 | $153.06 | 93,300 | $21.64 | 4,207 |
| 2026-07-24 | $21.58 | $152.00 | 113,300 | $21.64 | 3,520 |
| 2026-07-23 | $21.33 | $150.24 | 130,900 | $21.26 | 7,799 |
| 2026-07-22 | $21.28 | $149.89 | 78,400 | $21.29 | 2,624 |
| 2026-07-21 | $21.25 | $149.68 | 98,300 | $21.42 | 5,692 |
| 2026-07-20 | $21.33 | $150.24 | 96,700 | $21.59 | 3,569 |
| 2026-07-17 | $21.38 | $150.59 | 135,700 | — | — |
| 2026-07-16 | $21.71 | $152.92 | 175,300 | — | — |
| 2026-07-15 | $21.17 | $149.11 | 110,600 | — | — |
| 2026-07-14 | $21.02 | $148.06 | 106,500 | — | — |
| 2026-07-13 | $21.30 | $150.03 | 187,500 | — | — |
| 2026-07-10 | $20.85 | $146.86 | 140,600 | — | — |
| 2026-07-09 | $21.21 | $147.63 | 121,900 | — | — |
| 2026-07-08 | $21.11 | $146.94 | 142,400 | — | — |
| 2026-07-07 | $21.20 | $147.57 | 140,100 | — | — |
| 2026-07-06 | $21.23 | $147.77 | 175,600 | — | — |
| 2026-07-02 | $21.49 | $149.58 | 90,800 | — | — |
| 2026-07-01 | $21.71 | $151.11 | 155,600 | — | — |
| 2026-06-30 | $21.25 | $147.91 | 196,100 | — | — |
| 2026-06-29 | $21.66 | $150.77 | 170,200 | — | — |
| 2026-06-26 | $21.89 | $152.37 | 697,700 | — | — |
| 2026-06-25 | $21.17 | $147.36 | 132,000 | — | — |
| 2026-06-24 | $21.23 | $147.77 | 305,300 | — | — |
| 2026-06-23 | $21.42 | $149.10 | 177,500 | — | — |
| 2026-06-22 | $20.46 | $142.41 | 193,700 | — | — |
| 2026-06-18 | $20.33 | $141.51 | 319,800 | — | — |
| 2026-06-17 | $20.05 | $139.56 | 132,900 | — | — |
| 2026-06-16 | $20.51 | $142.76 | 104,500 | — | — |
| 2026-06-15 | $20.36 | $141.72 | 159,400 | — | — |
| 2026-06-12 | $20.75 | $144.43 | 140,300 | — | — |
| 2026-06-11 | $20.81 | $144.85 | 103,900 | — | — |
| 2026-06-10 | $20.88 | $145.34 | 96,700 | — | — |
| 2026-06-09 | $20.55 | $143.04 | 110,500 | — | — |
| 2026-06-08 | $20.31 | $141.37 | 116,300 | — | — |
| 2026-06-05 | $20.59 | $143.32 | 94,200 | — | — |
| 2026-06-04 | $20.52 | $142.83 | 84,300 | — | — |
| 2026-06-03 | $20.16 | $140.33 | 103,600 | — | — |
| 2026-06-02 | $20.73 | $144.29 | 96,300 | — | — |
| 2026-06-01 | $20.60 | $143.39 | 166,300 | — | — |
| 2026-05-29 | $20.46 | $142.41 | 124,900 | — | — |
| 2026-05-28 | $20.54 | $142.97 | 107,100 | — | — |
| 2026-05-27 | $20.51 | $142.76 | 120,300 | — | — |
| 2026-05-26 | $20.42 | $142.14 | 108,100 | — | — |
| 2026-05-22 | $20.28 | $141.16 | 136,000 | — | — |
| 2026-05-21 | $20.04 | $139.49 | 164,500 | — | — |
| 2026-05-20 | $20.00 | $139.21 | 171,000 | — | — |
| 2026-05-19 | $20.06 | $139.63 | 117,600 | — | — |
| 2026-05-18 | $20.39 | $141.93 | 105,700 | — | — |
| 2026-05-15 | $20.02 | $139.35 | 98,800 | — | — |
| 2026-05-14 | $20.28 | $141.16 | 100,500 | — | — |
| 2026-05-13 | $20.19 | $140.53 | 144,300 | — | — |
| 2026-05-12 | $20.20 | $140.60 | 107,500 | — | — |
| 2026-05-11 | $20.32 | $141.44 | 129,500 | — | — |
| 2026-05-08 | $20.67 | $143.88 | 88,700 | — | — |
| 2026-05-07 | $20.79 | $144.71 | 149,600 | — | — |
| 2026-05-06 | $20.35 | $141.65 | 145,300 | — | — |
| 2026-05-05 | $20.55 | $143.04 | 136,100 | — | — |
| 2026-05-04 | $20.50 | $142.69 | 608,600 | — | — |
| 2026-05-01 | $21.12 | $147.01 | 146,000 | — | — |
| 2026-04-30 | $20.88 | $145.34 | 227,300 | — | — |
| 2026-04-29 | $20.60 | $143.39 | 130,500 | — | — |
| 2026-04-28 | $20.66 | $143.81 | 125,400 | — | — |
| 2026-04-27 | $20.40 | $142.00 | 130,400 | — | — |
| 2026-04-24 | $20.33 | $141.51 | 174,900 | — | — |
| 2026-04-23 | $20.59 | $143.32 | 187,900 | — | — |
| 2026-04-22 | $20.33 | $141.51 | 216,700 | — | — |
| 2026-04-21 | $19.79 | $137.75 | 223,700 | — | — |
| 2026-04-20 | $19.76 | $137.54 | 409,900 | — | — |
| 2026-04-17 | $21.67 | $150.84 | 247,400 | — | — |
| 2026-04-16 | $21.31 | $148.33 | 99,800 | — | — |
| 2026-04-15 | $21.40 | $148.96 | 167,500 | — | — |
| 2026-04-14 | $21.77 | $151.53 | 147,300 | — | — |
| 2026-04-13 | $22.03 | $153.34 | 129,000 | — | — |
| 2026-04-10 | $22.24 | $153.06 | 95,000 | — | — |
| 2026-04-09 | $22.36 | $153.89 | 135,400 | — | — |
| 2026-04-08 | $22.12 | $152.24 | 143,700 | — | — |
| 2026-04-07 | $21.72 | $149.49 | 77,800 | — | — |
| 2026-04-06 | $21.77 | $149.83 | 75,500 | — | — |
| 2026-04-02 | $21.69 | $149.28 | 88,600 | — | — |
| 2026-04-01 | $21.63 | $148.87 | 119,100 | — | — |
| 2026-03-31 | $21.42 | $147.42 | 197,700 | — | — |
| 2026-03-30 | $21.75 | $149.69 | 208,300 | — | — |
| 2026-03-27 | $21.32 | $146.73 | 105,400 | — | — |
| 2026-03-26 | $21.44 | $147.56 | 129,500 | — | — |
| 2026-03-25 | $21.36 | $147.01 | 97,400 | — | — |
| 2026-03-24 | $21.38 | $147.15 | 135,000 | — | — |
| 2026-03-23 | $21.12 | $145.36 | 177,800 | — | — |
| 2026-03-20 | $20.44 | $140.68 | 711,400 | — | — |
| 2026-03-19 | $20.45 | $140.74 | 183,600 | — | — |
| 2026-03-18 | $20.44 | $140.68 | 172,700 | — | — |
| 2026-03-17 | $20.90 | $143.84 | 181,300 | — | — |
| 2026-03-16 | $21.14 | $145.49 | 140,300 | — | — |
| 2026-03-13 | $21.15 | $145.56 | 130,200 | — | — |
| 2026-03-12 | $21.26 | $146.32 | 141,900 | — | — |
| 2026-03-11 | $21.22 | $146.04 | 88,700 | — | — |
| 2026-03-10 | $21.03 | $144.74 | 125,700 | — | — |
| 2026-03-09 | $21.16 | $145.63 | 176,000 | — | — |
| 2026-03-06 | $21.31 | $146.66 | 191,800 | — | — |
| 2026-03-05 | $21.21 | $145.98 | 120,800 | — | — |
| 2026-03-04 | $21.47 | $147.76 | 168,000 | — | — |
| 2026-03-03 | $21.19 | $145.84 | 134,900 | — | — |
| 2026-03-02 | $21.08 | $145.08 | 149,600 | — | — |
| 2026-02-27 | $21.11 | $145.29 | 217,900 | — | — |
| 2026-02-26 | $21.04 | $144.81 | 182,400 | — | — |
| 2026-02-25 | $21.22 | $146.04 | 177,100 | — | — |
| 2026-02-24 | $21.10 | $145.22 | 124,100 | — | — |
| 2026-02-23 | $20.78 | $143.02 | 213,400 | — | — |
| 2026-02-20 | $20.46 | $140.81 | 198,300 | — | — |
| 2026-02-19 | $20.49 | $141.02 | 150,200 | — | — |
| 2026-02-18 | $20.71 | $142.53 | 134,400 | — | — |
| 2026-02-17 | $20.58 | $141.64 | 169,500 | — | — |
| 2026-02-13 | $20.76 | $142.88 | 123,500 | — | — |
| 2026-02-12 | $20.40 | $140.40 | 129,200 | — | — |
| 2026-02-11 | $20.52 | $141.23 | 96,100 | — | — |
| 2026-02-10 | $20.55 | $141.43 | 149,200 | — | — |
| 2026-02-09 | $20.36 | $140.13 | 119,000 | — | — |
| 2026-02-06 | $20.41 | $140.47 | 181,100 | — | — |
| 2026-02-05 | $20.45 | $140.74 | 206,100 | — | — |
| 2026-02-04 | $20.37 | $140.19 | 215,500 | — | — |
| 2026-02-03 | $19.77 | $136.06 | 179,900 | — | — |
| 2026-02-02 | $19.81 | $136.34 | 257,400 | — | — |
| 2026-01-30 | $19.49 | $134.14 | 197,000 | — | — |
| 2026-01-29 | $19.15 | $131.80 | 239,500 | — | — |
| 2026-01-28 | $18.98 | $130.63 | 169,600 | — | — |
| 2026-01-27 | $19.31 | $132.90 | 108,900 | — | — |
| 2026-01-26 | $19.24 | $132.42 | 143,800 | — | — |
| 2026-01-23 | $19.32 | $132.97 | 150,400 | — | — |
| 2026-01-22 | $19.70 | $135.58 | 171,800 | — | — |
| 2026-01-21 | $19.55 | $134.55 | 222,100 | — | — |
| 2026-01-20 | $19.13 | $131.66 | 148,200 | — | — |
| 2026-01-16 | $19.27 | $132.62 | 184,300 | — | — |
| 2026-01-15 | $19.18 | $132.00 | 169,700 | — | — |
| 2026-01-14 | $18.90 | $130.08 | 325,600 | — | — |
| 2026-01-13 | $18.60 | $128.01 | 174,400 | — | — |
| 2026-01-12 | $18.63 | $128.22 | 186,200 | — | — |
| 2026-01-09 | $18.43 | $126.84 | 195,200 | — | — |
| 2026-01-08 | $18.11 | $124.64 | 301,200 | — | — |
| 2026-01-07 | $18.08 | $122.71 | 242,600 | — | — |
| 2026-01-06 | $18.14 | $123.12 | 181,300 | — | — |
| 2026-01-05 | $18.06 | $122.58 | 232,200 | — | — |
| 2026-01-02 | $18.00 | $122.17 | 148,600 | — | — |