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 | — | — | — | $27.61 | 422 |
| 2026-09-03 | — | — | — | $28.55 | 507 |
| 2026-09-02 | — | — | — | $27.23 | 364 |
| 2026-09-01 | — | — | — | $26.81 | 87 |
| 2026-08-31 | — | — | — | $26.59 | 211 |
| 2026-08-28 | — | — | — | $25.98 | 258 |
| 2026-08-27 | $26.35 | $81.17 | 8,200 | $25.77 | 328 |
| 2026-08-26 | $26.03 | $80.19 | 14,600 | $25.80 | 326 |
| 2026-08-25 | $25.69 | $79.14 | 23,300 | $25.29 | 336 |
| 2026-08-24 | $25.62 | $78.92 | 9,700 | $25.25 | 679 |
| 2026-08-21 | $25.10 | $77.32 | 12,100 | $25.05 | 760 |
| 2026-08-20 | $25.18 | $77.57 | 5,500 | $24.43 | 245 |
| 2026-08-19 | $24.63 | $75.88 | 18,300 | $25.34 | 730 |
| 2026-08-18 | $24.60 | $75.78 | 7,400 | $24.89 | 114 |
| 2026-08-17 | $25.11 | $77.35 | 11,700 | $25.97 | 414 |
| 2026-08-14 | $25.41 | $78.28 | 11,300 | $25.93 | 648 |
| 2026-08-13 | $25.67 | $78.74 | 12,400 | $26.71 | 715 |
| 2026-08-12 | $25.65 | $78.68 | 15,000 | $25.17 | 293 |
| 2026-08-11 | $24.42 | $74.91 | 20,800 | $24.41 | 449 |
| 2026-08-10 | $24.76 | $75.95 | 24,300 | $25.13 | 128 |
| 2026-08-07 | $24.90 | $76.38 | 3,700 | $24.87 | 67 |
| 2026-08-06 | $25.08 | $76.93 | 15,400 | $24.76 | 1,209 |
| 2026-08-05 | $24.43 | $74.94 | 12,500 | $24.74 | 133 |
| 2026-08-04 | $24.75 | $75.92 | 26,500 | $24.72 | 417 |
| 2026-08-03 | $24.67 | $75.67 | 9,800 | $24.50 | 113 |
| 2026-07-31 | $23.72 | $72.76 | 4,600 | $24.80 | 70 |
| 2026-07-30 | $24.08 | $73.86 | 3,400 | $24.36 | 149 |
| 2026-07-29 | $23.99 | $73.59 | 9,500 | $24.27 | 934 |
| 2026-07-28 | $24.41 | $74.88 | 8,200 | $24.18 | 706 |
| 2026-07-27 | $24.13 | $74.02 | 6,500 | $24.77 | 138 |
| 2026-07-24 | $24.22 | $74.29 | 20,400 | $24.46 | 1,637 |
| 2026-07-23 | $24.44 | $74.97 | 39,100 | $23.33 | 979 |
| 2026-07-22 | $24.13 | $74.02 | 14,800 | $23.37 | 351 |
| 2026-07-21 | $24.72 | $75.83 | 12,600 | $24.79 | 279 |
| 2026-07-20 | $25.48 | $78.16 | 10,300 | $25.60 | 258 |
| 2026-07-17 | $25.53 | $78.31 | 7,200 | — | — |
| 2026-07-16 | $26.60 | $81.59 | 16,400 | — | — |
| 2026-07-15 | $26.08 | $80.00 | 11,400 | — | — |
| 2026-07-14 | $25.36 | $77.79 | 12,300 | — | — |
| 2026-07-13 | $25.93 | $79.54 | 22,500 | — | — |
| 2026-07-10 | $25.32 | $77.67 | 22,500 | — | — |
| 2026-07-09 | $25.91 | $79.48 | 9,700 | — | — |
| 2026-07-08 | $25.32 | $77.67 | 18,300 | — | — |
| 2026-07-07 | $26.07 | $79.97 | 27,500 | — | — |
| 2026-07-06 | $27.77 | $85.18 | 30,400 | — | — |
| 2026-07-02 | $29.11 | $89.29 | 38,100 | — | — |
| 2026-07-01 | $29.39 | $90.15 | 67,500 | — | — |
| 2026-06-30 | $27.85 | $85.43 | 48,900 | — | — |
| 2026-06-29 | $25.99 | $79.72 | 42,200 | — | — |
| 2026-06-26 | $24.34 | $74.66 | 635,700 | — | — |
| 2026-06-25 | $24.09 | $73.89 | 53,400 | — | — |
| 2026-06-24 | $23.73 | $72.79 | 63,900 | — | — |
| 2026-06-23 | $23.08 | $70.80 | 21,300 | — | — |
| 2026-06-22 | $23.24 | $71.29 | 26,900 | — | — |
| 2026-06-18 | $23.68 | $72.64 | 48,000 | — | — |
| 2026-06-17 | $21.92 | $67.24 | 23,400 | — | — |
| 2026-06-16 | $21.88 | $67.11 | 55,400 | — | — |
| 2026-06-15 | $21.40 | $65.64 | 33,400 | — | — |
| 2026-06-12 | $21.75 | $66.72 | 29,400 | — | — |
| 2026-06-11 | $20.99 | $64.38 | 29,400 | — | — |
| 2026-06-10 | $21.69 | $66.53 | 26,700 | — | — |
| 2026-06-09 | $22.11 | $67.82 | 16,100 | — | — |
| 2026-06-08 | $21.90 | $67.18 | 19,400 | — | — |
| 2026-06-05 | $21.50 | $65.95 | 14,500 | — | — |
| 2026-06-04 | $21.61 | $66.29 | 21,800 | — | — |
| 2026-06-03 | $21.34 | $65.46 | 33,300 | — | — |
| 2026-06-02 | $21.54 | $66.07 | 18,800 | — | — |
| 2026-06-01 | $21.52 | $66.01 | 19,800 | — | — |
| 2026-05-29 | $21.53 | $66.04 | 35,000 | — | — |
| 2026-05-28 | $21.65 | $66.41 | 13,000 | — | — |
| 2026-05-27 | $21.34 | $65.46 | 24,700 | — | — |
| 2026-05-26 | $21.09 | $64.69 | 27,500 | — | — |
| 2026-05-22 | $21.04 | $64.54 | 9,100 | — | — |
| 2026-05-21 | $21.02 | $64.48 | 15,500 | — | — |
| 2026-05-20 | $20.80 | $63.80 | 7,100 | — | — |
| 2026-05-19 | $20.51 | $62.91 | 18,700 | — | — |
| 2026-05-18 | $20.31 | $62.30 | 29,000 | — | — |
| 2026-05-15 | $19.95 | $61.19 | 17,400 | — | — |
| 2026-05-14 | $20.27 | $61.84 | 22,800 | — | — |
| 2026-05-13 | $20.82 | $63.52 | 27,700 | — | — |
| 2026-05-12 | $22.32 | $68.09 | 8,400 | — | — |
| 2026-05-11 | $21.97 | $67.02 | 7,200 | — | — |
| 2026-05-08 | $22.18 | $67.67 | 5,600 | — | — |
| 2026-05-07 | $22.57 | $68.86 | 12,500 | — | — |
| 2026-05-06 | $22.51 | $68.67 | 11,800 | — | — |
| 2026-05-05 | $22.09 | $67.39 | 11,600 | — | — |
| 2026-05-04 | $22.13 | $67.51 | 18,100 | — | — |
| 2026-05-01 | $22.07 | $67.33 | 17,200 | — | — |
| 2026-04-30 | $21.86 | $66.69 | 18,900 | — | — |
| 2026-04-29 | $22.25 | $67.88 | 21,500 | — | — |
| 2026-04-28 | $22.05 | $67.27 | 10,100 | — | — |
| 2026-04-27 | $22.16 | $67.60 | 19,100 | — | — |
| 2026-04-24 | $22.03 | $67.21 | 21,300 | — | — |
| 2026-04-23 | $22.00 | $67.12 | 6,900 | — | — |
| 2026-04-22 | $21.85 | $66.66 | 13,400 | — | — |
| 2026-04-21 | $21.84 | $66.63 | 7,400 | — | — |
| 2026-04-20 | $22.02 | $67.18 | 11,600 | — | — |
| 2026-04-17 | $22.43 | $68.43 | 9,000 | — | — |
| 2026-04-16 | $21.99 | $67.09 | 17,800 | — | — |
| 2026-04-15 | $22.34 | $68.15 | 22,300 | — | — |
| 2026-04-14 | $21.82 | $66.57 | 9,000 | — | — |
| 2026-04-13 | $22.28 | $67.97 | 14,700 | — | — |
| 2026-04-10 | $21.73 | $66.29 | 11,500 | — | — |
| 2026-04-09 | $21.70 | $66.20 | 8,700 | — | — |
| 2026-04-08 | $21.19 | $64.65 | 12,900 | — | — |
| 2026-04-07 | $20.80 | $63.46 | 10,300 | — | — |
| 2026-04-06 | $20.86 | $63.64 | 8,200 | — | — |
| 2026-04-02 | $20.67 | $63.06 | 15,200 | — | — |
| 2026-04-01 | $20.40 | $62.24 | 14,200 | — | — |
| 2026-03-31 | $20.24 | $61.75 | 14,300 | — | — |
| 2026-03-30 | $20.06 | $61.20 | 8,100 | — | — |
| 2026-03-27 | $19.76 | $60.28 | 10,200 | — | — |
| 2026-03-26 | $19.84 | $60.53 | 24,600 | — | — |
| 2026-03-25 | $19.82 | $60.47 | 13,800 | — | — |
| 2026-03-24 | $20.64 | $62.97 | 22,100 | — | — |
| 2026-03-23 | $21.16 | $64.55 | 18,600 | — | — |
| 2026-03-20 | $20.33 | $62.02 | 23,000 | — | — |
| 2026-03-19 | $20.35 | $62.08 | 14,400 | — | — |
| 2026-03-18 | $20.14 | $61.44 | 17,200 | — | — |
| 2026-03-17 | $20.13 | $61.41 | 16,100 | — | — |
| 2026-03-16 | $20.53 | $62.63 | 25,700 | — | — |
| 2026-03-13 | $20.93 | $63.85 | 31,100 | — | — |
| 2026-03-12 | $20.58 | $62.78 | 20,500 | — | — |
| 2026-03-11 | $20.16 | $61.50 | 48,900 | — | — |
| 2026-03-10 | $19.15 | $58.42 | 26,700 | — | — |
| 2026-03-09 | $19.05 | $58.12 | 19,300 | — | — |
| 2026-03-06 | $18.54 | $56.56 | 30,700 | — | — |
| 2026-03-05 | $17.94 | $54.73 | 23,200 | — | — |
| 2026-03-04 | $18.58 | $56.68 | 13,900 | — | — |
| 2026-03-03 | $18.62 | $56.80 | 18,400 | — | — |
| 2026-03-02 | $18.66 | $56.93 | 14,700 | — | — |
| 2026-02-27 | $18.57 | $56.65 | 15,600 | — | — |
| 2026-02-26 | $18.70 | $57.05 | 16,100 | — | — |
| 2026-02-25 | $18.83 | $57.45 | 8,400 | — | — |
| 2026-02-24 | $18.36 | $56.01 | 19,300 | — | — |
| 2026-02-23 | $18.05 | $55.07 | 24,900 | — | — |
| 2026-02-20 | $18.61 | $56.77 | 11,700 | — | — |
| 2026-02-19 | $18.61 | $56.77 | 10,000 | — | — |
| 2026-02-18 | $18.45 | $56.29 | 15,900 | — | — |
| 2026-02-17 | $18.52 | $56.50 | 11,200 | — | — |
| 2026-02-13 | $18.61 | $56.77 | 6,500 | — | — |
| 2026-02-12 | $18.74 | $56.84 | 7,600 | — | — |
| 2026-02-11 | $18.77 | $56.93 | 8,900 | — | — |
| 2026-02-10 | $19.15 | $58.08 | 12,400 | — | — |
| 2026-02-09 | $18.84 | $57.14 | 16,400 | — | — |
| 2026-02-06 | $19.47 | $59.05 | 39,500 | — | — |
| 2026-02-05 | $18.32 | $55.56 | 25,000 | — | — |
| 2026-02-04 | $18.42 | $55.86 | 9,600 | — | — |
| 2026-02-03 | $18.27 | $55.41 | 10,300 | — | — |
| 2026-02-02 | $18.96 | $57.50 | 8,700 | — | — |
| 2026-01-30 | $18.70 | $56.71 | 17,000 | — | — |
| 2026-01-29 | $18.05 | $54.74 | 9,800 | — | — |
| 2026-01-28 | $17.79 | $53.95 | 22,900 | — | — |
| 2026-01-27 | $18.00 | $54.59 | 15,000 | — | — |
| 2026-01-26 | $18.16 | $55.08 | 9,300 | — | — |
| 2026-01-23 | $18.05 | $54.74 | 13,600 | — | — |
| 2026-01-22 | $18.40 | $55.80 | 8,800 | — | — |
| 2026-01-21 | $18.18 | $55.14 | 8,100 | — | — |
| 2026-01-20 | $18.02 | $54.65 | 9,600 | — | — |
| 2026-01-16 | $18.36 | $55.68 | 10,700 | — | — |
| 2026-01-15 | $18.55 | $56.26 | 12,600 | — | — |
| 2026-01-14 | $18.32 | $55.56 | 10,600 | — | — |
| 2026-01-13 | $18.02 | $54.65 | 10,700 | — | — |
| 2026-01-12 | $18.20 | $55.20 | 5,400 | — | — |
| 2026-01-09 | $18.18 | $55.14 | 12,300 | — | — |
| 2026-01-08 | $18.30 | $55.50 | 30,500 | — | — |
| 2026-01-07 | $18.23 | $55.29 | 19,500 | — | — |
| 2026-01-06 | $18.67 | $56.62 | 19,100 | — | — |
| 2026-01-05 | $19.13 | $58.02 | 9,000 | — | — |
| 2026-01-02 | $19.63 | $59.53 | 12,400 | — | — |