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 | — | — | — | $20.40 | 1,990 |
| 2026-09-03 | — | — | — | $20.17 | 319 |
| 2026-09-02 | — | — | — | $20.41 | 372 |
| 2026-09-01 | — | — | — | $20.10 | 1,047 |
| 2026-08-31 | — | — | — | $20.48 | 418 |
| 2026-08-28 | — | — | — | $20.27 | 517 |
| 2026-08-27 | $20.05 | $44.33 | 17,700 | $19.97 | 170 |
| 2026-08-26 | $19.93 | $44.06 | 33,600 | $20.05 | 1,127 |
| 2026-08-25 | $20.17 | $44.59 | 56,700 | $21.36 | 1,851 |
| 2026-08-24 | $21.00 | $46.43 | 46,000 | $21.09 | 1,769 |
| 2026-08-21 | $21.09 | $46.63 | 29,800 | $21.07 | 367 |
| 2026-08-20 | $20.68 | $45.72 | 31,900 | $20.83 | 2,544 |
| 2026-08-19 | $20.75 | $45.87 | 32,200 | $20.79 | 615 |
| 2026-08-18 | $20.33 | $44.94 | 32,600 | $20.34 | 572 |
| 2026-08-17 | $20.26 | $44.79 | 49,500 | $20.53 | 2,280 |
| 2026-08-14 | $20.07 | $44.37 | 41,700 | $20.63 | 208 |
| 2026-08-13 | $20.82 | $46.03 | 41,500 | $20.68 | 384 |
| 2026-08-12 | $20.65 | $45.65 | 38,200 | $20.60 | 1,701 |
| 2026-08-11 | $20.76 | $45.90 | 136,000 | $21.19 | 4,571 |
| 2026-08-10 | $21.37 | $47.24 | 64,500 | $22.28 | 888 |
| 2026-08-07 | $22.60 | $49.96 | 36,300 | $22.45 | 249 |
| 2026-08-06 | $22.24 | $49.17 | 57,200 | $22.87 | 1,790 |
| 2026-08-05 | $22.33 | $49.37 | 86,000 | $22.07 | 2,355 |
| 2026-08-04 | $22.00 | $48.64 | 110,900 | $21.26 | 1,838 |
| 2026-08-03 | $21.37 | $47.24 | 74,200 | $20.60 | 2,783 |
| 2026-07-31 | $19.86 | $43.91 | 79,800 | $19.62 | 4,159 |
| 2026-07-30 | $20.88 | $46.16 | 59,200 | $20.17 | 1,659 |
| 2026-07-29 | $19.64 | $43.42 | 22,600 | $19.75 | 443 |
| 2026-07-28 | $19.89 | $43.97 | 40,500 | $19.54 | 1,623 |
| 2026-07-27 | $18.95 | $41.89 | 28,400 | $19.07 | 496 |
| 2026-07-24 | $18.63 | $41.19 | 23,700 | $18.27 | 534 |
| 2026-07-23 | $18.69 | $41.32 | 19,200 | $18.86 | 189 |
| 2026-07-22 | $19.20 | $42.45 | 20,900 | $18.99 | 743 |
| 2026-07-21 | $19.23 | $42.51 | 18,300 | $19.49 | 342 |
| 2026-07-20 | $19.28 | $42.62 | 20,200 | $19.29 | 417 |
| 2026-07-17 | $19.24 | $42.54 | 25,100 | — | — |
| 2026-07-16 | $19.37 | $42.82 | 29,000 | — | — |
| 2026-07-15 | $18.98 | $41.96 | 55,100 | — | — |
| 2026-07-14 | $18.17 | $40.17 | 37,100 | — | — |
| 2026-07-13 | $18.48 | $40.86 | 31,300 | — | — |
| 2026-07-10 | $18.29 | $40.43 | 25,500 | — | — |
| 2026-07-09 | $18.31 | $40.48 | 20,500 | — | — |
| 2026-07-08 | $18.40 | $40.68 | 30,100 | — | — |
| 2026-07-07 | $18.32 | $40.50 | 40,300 | — | — |
| 2026-07-06 | $18.82 | $41.61 | 43,700 | — | — |
| 2026-07-02 | $19.06 | $41.80 | 21,000 | — | — |
| 2026-07-01 | $19.14 | $41.97 | 36,800 | — | — |
| 2026-06-30 | $18.78 | $41.18 | 21,300 | — | — |
| 2026-06-29 | $18.90 | $41.45 | 46,600 | — | — |
| 2026-06-26 | $19.28 | $42.28 | 182,600 | — | — |
| 2026-06-25 | $18.42 | $40.40 | 27,300 | — | — |
| 2026-06-24 | $18.55 | $40.68 | 29,200 | — | — |
| 2026-06-23 | $18.82 | $41.27 | 19,900 | — | — |
| 2026-06-22 | $18.66 | $40.92 | 30,000 | — | — |
| 2026-06-18 | $18.65 | $40.90 | 59,900 | — | — |
| 2026-06-17 | $18.13 | $39.76 | 37,900 | — | — |
| 2026-06-16 | $18.26 | $40.04 | 21,600 | — | — |
| 2026-06-15 | $18.39 | $40.33 | 34,400 | — | — |
| 2026-06-12 | $18.63 | $40.86 | 14,500 | — | — |
| 2026-06-11 | $18.45 | $40.46 | 20,700 | — | — |
| 2026-06-10 | $18.56 | $40.70 | 26,800 | — | — |
| 2026-06-09 | $18.20 | $39.91 | 33,300 | — | — |
| 2026-06-08 | $18.00 | $39.47 | 34,800 | — | — |
| 2026-06-05 | $17.90 | $39.26 | 21,200 | — | — |
| 2026-06-04 | $18.31 | $40.15 | 19,700 | — | — |
| 2026-06-03 | $17.70 | $38.82 | 27,800 | — | — |
| 2026-06-02 | $17.89 | $39.23 | 16,900 | — | — |
| 2026-06-01 | $18.15 | $39.80 | 27,700 | — | — |
| 2026-05-29 | $18.77 | $41.16 | 29,400 | — | — |
| 2026-05-28 | $19.10 | $41.89 | 19,000 | — | — |
| 2026-05-27 | $19.18 | $42.06 | 24,200 | — | — |
| 2026-05-26 | $18.82 | $41.27 | 42,200 | — | — |
| 2026-05-22 | $18.70 | $41.01 | 29,600 | — | — |
| 2026-05-21 | $18.63 | $40.86 | 26,200 | — | — |
| 2026-05-20 | $18.54 | $40.66 | 35,800 | — | — |
| 2026-05-19 | $18.41 | $40.37 | 36,300 | — | — |
| 2026-05-18 | $18.62 | $40.83 | 65,600 | — | — |
| 2026-05-15 | $18.35 | $40.24 | 34,000 | — | — |
| 2026-05-14 | $18.58 | $40.75 | 20,500 | — | — |
| 2026-05-13 | $18.37 | $40.29 | 76,100 | — | — |
| 2026-05-12 | $17.89 | $39.23 | 46,700 | — | — |
| 2026-05-11 | $19.12 | $41.93 | 44,300 | — | — |
| 2026-05-08 | $19.65 | $43.09 | 28,900 | — | — |
| 2026-05-07 | $19.80 | $43.42 | 63,400 | — | — |
| 2026-05-06 | $20.76 | $45.53 | 51,000 | — | — |
| 2026-05-05 | $19.88 | $43.60 | 90,900 | — | — |
| 2026-05-04 | $19.91 | $43.66 | 117,500 | — | — |
| 2026-05-01 | $18.21 | $39.93 | 18,400 | — | — |
| 2026-04-30 | $18.70 | $41.01 | 53,300 | — | — |
| 2026-04-29 | $17.54 | $38.47 | 24,600 | — | — |
| 2026-04-28 | $18.34 | $40.22 | 14,200 | — | — |
| 2026-04-27 | $18.39 | $40.33 | 32,600 | — | — |
| 2026-04-24 | $18.09 | $39.67 | 13,700 | — | — |
| 2026-04-23 | $18.09 | $39.67 | 20,300 | — | — |
| 2026-04-22 | $18.17 | $39.85 | 23,300 | — | — |
| 2026-04-21 | $18.53 | $40.64 | 20,200 | — | — |
| 2026-04-20 | $18.43 | $40.42 | 18,600 | — | — |
| 2026-04-17 | $18.75 | $41.12 | 34,000 | — | — |
| 2026-04-16 | $18.08 | $39.65 | 17,500 | — | — |
| 2026-04-15 | $18.16 | $39.83 | 34,800 | — | — |
| 2026-04-14 | $18.88 | $41.40 | 70,400 | — | — |
| 2026-04-13 | $18.29 | $40.11 | 38,800 | — | — |
| 2026-04-10 | $17.83 | $39.10 | 47,300 | — | — |
| 2026-04-09 | $17.59 | $38.58 | 33,300 | — | — |
| 2026-04-08 | $17.78 | $38.99 | 21,000 | — | — |
| 2026-04-07 | $17.40 | $38.16 | 36,700 | — | — |
| 2026-04-06 | $17.28 | $37.90 | 58,600 | — | — |
| 2026-04-02 | $18.21 | $39.60 | 44,900 | — | — |
| 2026-04-01 | $18.15 | $39.47 | 66,800 | — | — |
| 2026-03-31 | $17.17 | $37.34 | 57,900 | — | — |
| 2026-03-30 | $17.51 | $38.08 | 36,700 | — | — |
| 2026-03-27 | $17.35 | $37.73 | 40,000 | — | — |
| 2026-03-26 | $17.55 | $38.16 | 30,400 | — | — |
| 2026-03-25 | $17.93 | $38.99 | 35,000 | — | — |
| 2026-03-24 | $18.09 | $39.34 | 31,000 | — | — |
| 2026-03-23 | $18.48 | $40.19 | 64,100 | — | — |
| 2026-03-20 | $17.55 | $38.16 | 69,400 | — | — |
| 2026-03-19 | $17.71 | $38.51 | 50,100 | — | — |
| 2026-03-18 | $17.31 | $37.64 | 78,000 | — | — |
| 2026-03-17 | $18.10 | $39.36 | 95,600 | — | — |
| 2026-03-16 | $17.17 | $37.34 | 78,300 | — | — |
| 2026-03-13 | $17.18 | $37.36 | 47,600 | — | — |
| 2026-03-12 | $16.57 | $36.03 | 66,100 | — | — |
| 2026-03-11 | $16.73 | $36.38 | 81,200 | — | — |
| 2026-03-10 | $15.42 | $33.53 | 66,500 | — | — |
| 2026-03-09 | $15.58 | $33.88 | 84,300 | — | — |
| 2026-03-06 | $15.00 | $32.62 | 53,700 | — | — |
| 2026-03-05 | $14.48 | $31.49 | 17,400 | — | — |
| 2026-03-04 | $15.16 | $32.97 | 17,100 | — | — |
| 2026-03-03 | $14.88 | $32.36 | 20,100 | — | — |
| 2026-03-02 | $14.69 | $31.94 | 35,000 | — | — |
| 2026-02-27 | $14.40 | $31.31 | 33,400 | — | — |
| 2026-02-26 | $14.92 | $32.45 | 11,500 | — | — |
| 2026-02-25 | $14.45 | $31.42 | 12,200 | — | — |
| 2026-02-24 | $14.42 | $31.36 | 8,000 | — | — |
| 2026-02-23 | $14.11 | $30.68 | 17,400 | — | — |
| 2026-02-20 | $14.11 | $30.68 | 9,600 | — | — |
| 2026-02-19 | $13.95 | $30.34 | 8,400 | — | — |
| 2026-02-18 | $13.89 | $30.21 | 11,800 | — | — |
| 2026-02-17 | $14.04 | $30.53 | 7,100 | — | — |
| 2026-02-13 | $14.05 | $30.55 | 12,500 | — | — |
| 2026-02-12 | $14.24 | $30.97 | 13,100 | — | — |
| 2026-02-11 | $14.19 | $30.86 | 7,900 | — | — |
| 2026-02-10 | $14.25 | $30.99 | 12,800 | — | — |
| 2026-02-09 | $14.11 | $30.68 | 14,400 | — | — |
| 2026-02-06 | $14.31 | $31.12 | 22,000 | — | — |
| 2026-02-05 | $14.64 | $31.84 | 14,300 | — | — |
| 2026-02-04 | $14.78 | $32.14 | 18,200 | — | — |
| 2026-02-03 | $14.88 | $32.36 | 28,500 | — | — |
| 2026-02-02 | $14.86 | $32.31 | 22,700 | — | — |
| 2026-01-30 | $14.54 | $31.62 | 23,800 | — | — |
| 2026-01-29 | $14.26 | $31.01 | 8,700 | — | — |
| 2026-01-28 | $14.10 | $30.66 | 16,500 | — | — |
| 2026-01-27 | $14.24 | $30.97 | 7,600 | — | — |
| 2026-01-26 | $14.40 | $31.31 | 20,700 | — | — |
| 2026-01-23 | $14.14 | $30.75 | 12,200 | — | — |
| 2026-01-22 | $14.41 | $31.34 | 17,300 | — | — |
| 2026-01-21 | $14.19 | $30.86 | 12,900 | — | — |
| 2026-01-20 | $13.80 | $30.01 | 25,600 | — | — |
| 2026-01-16 | $14.06 | $30.57 | 15,100 | — | — |
| 2026-01-15 | $13.98 | $30.40 | 12,800 | — | — |
| 2026-01-14 | $13.86 | $30.14 | 13,500 | — | — |
| 2026-01-13 | $13.96 | $30.36 | 17,200 | — | — |
| 2026-01-12 | $13.92 | $30.27 | 27,300 | — | — |
| 2026-01-09 | $13.72 | $29.84 | 16,100 | — | — |
| 2026-01-08 | $14.10 | $30.66 | 19,000 | — | — |
| 2026-01-07 | $14.09 | $30.64 | 27,800 | — | — |
| 2026-01-06 | $14.00 | $30.44 | 41,800 | — | — |
| 2026-01-05 | $13.85 | $30.12 | 35,200 | — | — |
| 2026-01-02 | $13.69 | $29.44 | 32,100 | — | — |