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
- 1986-09-02 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 | — | — | — | $18.49 | 140,434 |
| 2026-09-03 | — | — | — | $18.39 | 138,987 |
| 2026-09-02 | — | — | — | $18.00 | 234,829 |
| 2026-09-01 | — | — | — | $18.07 | 160,045 |
| 2026-08-31 | — | — | — | $18.37 | 180,842 |
| 2026-08-28 | — | — | — | $18.62 | 181,863 |
| 2026-08-27 | $18.49 | $143.72 | 3,073,400 | $18.35 | 179,378 |
| 2026-08-26 | $18.46 | $143.49 | 3,206,700 | $18.36 | 320,995 |
| 2026-08-25 | $18.37 | $142.79 | 2,352,600 | $18.47 | 118,965 |
| 2026-08-24 | $18.48 | $143.64 | 3,029,200 | $18.56 | 152,833 |
| 2026-08-21 | $18.53 | $144.03 | 2,683,700 | $18.65 | 171,159 |
| 2026-08-20 | $18.53 | $144.03 | 2,976,100 | $18.52 | 154,691 |
| 2026-08-19 | $18.57 | $144.34 | 3,781,100 | $19.24 | 164,357 |
| 2026-08-18 | $19.22 | $149.40 | 4,056,800 | $19.48 | 216,739 |
| 2026-08-17 | $19.40 | $150.80 | 3,826,100 | $19.43 | 205,477 |
| 2026-08-14 | $19.48 | $151.42 | 1,768,100 | $19.25 | 120,068 |
| 2026-08-13 | $19.33 | $150.25 | 3,238,100 | $19.43 | 108,371 |
| 2026-08-12 | $19.27 | $149.78 | 2,961,200 | $19.20 | 145,625 |
| 2026-08-11 | $19.11 | $148.54 | 2,345,600 | $18.97 | 138,620 |
| 2026-08-10 | $18.95 | $147.30 | 4,439,700 | $18.89 | 318,276 |
| 2026-08-07 | $18.97 | $147.45 | 4,160,200 | $18.89 | 206,367 |
| 2026-08-06 | $18.97 | $147.45 | 2,784,700 | $19.37 | 219,505 |
| 2026-08-05 | $19.21 | $149.32 | 5,239,700 | $19.43 | 330,084 |
| 2026-08-04 | $19.38 | $150.64 | 3,243,100 | $19.28 | 196,552 |
| 2026-08-03 | $19.19 | $149.16 | 5,394,900 | $18.89 | 225,709 |
| 2026-07-31 | $18.90 | $146.91 | 3,855,600 | $19.08 | 236,086 |
| 2026-07-30 | $18.99 | $147.61 | 2,820,800 | $19.15 | 176,367 |
| 2026-07-29 | $19.00 | $147.69 | 4,506,600 | $19.00 | 407,700 |
| 2026-07-28 | $19.13 | $148.70 | 5,254,200 | $18.97 | 386,004 |
| 2026-07-27 | $18.84 | $146.44 | 4,526,100 | $19.23 | 334,566 |
| 2026-07-24 | $19.05 | $148.07 | 9,616,400 | $18.91 | 413,001 |
| 2026-07-23 | $18.87 | $146.68 | 7,174,600 | $18.64 | 404,366 |
| 2026-07-22 | $18.86 | $146.60 | 5,410,600 | $19.07 | 227,294 |
| 2026-07-21 | $19.09 | $148.39 | 6,648,900 | $18.77 | 456,198 |
| 2026-07-20 | $18.75 | $145.74 | 7,547,300 | $19.01 | 536,612 |
| 2026-07-17 | $19.16 | $148.93 | 19,044,800 | — | — |
| 2026-07-16 | $19.49 | $151.49 | 7,367,100 | — | — |
| 2026-07-15 | $19.08 | $148.31 | 6,910,200 | — | — |
| 2026-07-14 | $18.99 | $147.61 | 6,820,700 | — | — |
| 2026-07-13 | $18.93 | $147.14 | 11,623,400 | — | — |
| 2026-07-10 | $18.83 | $146.36 | 4,006,300 | — | — |
| 2026-07-09 | $18.70 | $145.35 | 4,223,000 | — | — |
| 2026-07-08 | $18.41 | $143.10 | 6,468,600 | — | — |
| 2026-07-07 | $18.87 | $146.68 | 4,497,100 | — | — |
| 2026-07-06 | $19.17 | $149.01 | 4,307,400 | — | — |
| 2026-07-02 | $19.03 | $147.92 | 4,279,800 | — | — |
| 2026-07-01 | $19.43 | $151.03 | 4,137,900 | — | — |
| 2026-06-30 | $19.08 | $148.31 | 3,990,900 | — | — |
| 2026-06-29 | $19.17 | $149.01 | 3,297,700 | — | — |
| 2026-06-26 | $19.24 | $149.55 | 4,538,400 | — | — |
| 2026-06-25 | $19.14 | $148.77 | 4,299,100 | — | — |
| 2026-06-24 | $18.98 | $147.53 | 7,120,600 | — | — |
| 2026-06-23 | $18.75 | $145.74 | 5,040,900 | — | — |
| 2026-06-22 | $18.36 | $142.71 | 2,994,000 | — | — |
| 2026-06-18 | $18.23 | $141.70 | 6,359,000 | — | — |
| 2026-06-17 | $18.10 | $140.69 | 5,755,700 | — | — |
| 2026-06-16 | $18.38 | $142.87 | 3,777,600 | — | — |
| 2026-06-15 | $18.29 | $142.17 | 5,415,200 | — | — |
| 2026-06-12 | $18.64 | $144.89 | 3,402,500 | — | — |
| 2026-06-11 | $18.29 | $142.17 | 3,587,700 | — | — |
| 2026-06-10 | $18.11 | $140.77 | 4,194,900 | — | — |
| 2026-06-09 | $18.04 | $140.22 | 5,137,600 | — | — |
| 2026-06-08 | $17.71 | $137.66 | 4,578,200 | — | — |
| 2026-06-05 | $17.69 | $137.50 | 4,115,000 | — | — |
| 2026-06-04 | $17.64 | $137.11 | 7,057,600 | — | — |
| 2026-06-03 | $17.07 | $132.68 | 6,737,900 | — | — |
| 2026-06-02 | $17.38 | $135.09 | 5,419,400 | — | — |
| 2026-06-01 | $17.10 | $132.92 | 4,499,600 | — | — |
| 2026-05-29 | $17.48 | $134.86 | 5,619,800 | — | — |
| 2026-05-28 | $17.56 | $135.48 | 4,171,600 | — | — |
| 2026-05-27 | $17.55 | $135.40 | 3,177,100 | — | — |
| 2026-05-26 | $17.63 | $136.02 | 3,491,100 | — | — |
| 2026-05-22 | $17.53 | $135.25 | 2,908,000 | — | — |
| 2026-05-21 | $17.48 | $134.86 | 4,656,900 | — | — |
| 2026-05-20 | $17.54 | $135.32 | 4,115,500 | — | — |
| 2026-05-19 | $17.13 | $132.16 | 3,370,900 | — | — |
| 2026-05-18 | $17.25 | $133.09 | 4,547,200 | — | — |
| 2026-05-15 | $17.07 | $131.70 | 5,203,700 | — | — |
| 2026-05-14 | $17.35 | $133.86 | 8,329,300 | — | — |
| 2026-05-13 | $17.24 | $133.01 | 3,910,200 | — | — |
| 2026-05-12 | $17.57 | $135.56 | 6,580,400 | — | — |
| 2026-05-11 | $17.55 | $135.40 | 5,577,700 | — | — |
| 2026-05-08 | $17.90 | $138.10 | 3,118,000 | — | — |
| 2026-05-07 | $17.92 | $138.26 | 3,450,700 | — | — |
| 2026-05-06 | $18.19 | $140.34 | 4,709,200 | — | — |
| 2026-05-05 | $17.90 | $138.10 | 4,852,200 | — | — |
| 2026-05-04 | $17.59 | $135.71 | 7,819,400 | — | — |
| 2026-05-01 | $17.66 | $136.25 | 3,244,500 | — | — |
| 2026-04-30 | $17.85 | $137.72 | 3,426,400 | — | — |
| 2026-04-29 | $17.53 | $135.25 | 3,914,800 | — | — |
| 2026-04-28 | $17.74 | $136.87 | 2,903,200 | — | — |
| 2026-04-27 | $17.71 | $136.64 | 3,920,000 | — | — |
| 2026-04-24 | $17.52 | $135.17 | 5,066,100 | — | — |
| 2026-04-23 | $17.83 | $137.56 | 3,737,300 | — | — |
| 2026-04-22 | $17.65 | $136.17 | 5,746,800 | — | — |
| 2026-04-21 | $17.64 | $136.10 | 6,245,800 | — | — |
| 2026-04-20 | $17.83 | $137.56 | 5,368,900 | — | — |
| 2026-04-17 | $17.94 | $138.41 | 13,788,000 | — | — |
| 2026-04-16 | $17.40 | $134.24 | 11,403,500 | — | — |
| 2026-04-15 | $17.89 | $138.02 | 12,480,000 | — | — |
| 2026-04-14 | $17.73 | $136.79 | 7,233,800 | — | — |
| 2026-04-13 | $17.80 | $137.33 | 6,529,500 | — | — |
| 2026-04-10 | $17.69 | $136.48 | 5,161,600 | — | — |
| 2026-04-09 | $17.94 | $138.41 | 8,790,800 | — | — |
| 2026-04-08 | $17.64 | $136.10 | 9,198,200 | — | — |
| 2026-04-07 | $17.05 | $131.54 | 10,957,000 | — | — |
| 2026-04-06 | $17.08 | $131.77 | 7,570,200 | — | — |
| 2026-04-02 | $16.86 | $130.08 | 8,403,300 | — | — |
| 2026-04-01 | $16.90 | $130.39 | 10,199,600 | — | — |
| 2026-03-31 | $16.72 | $129.00 | 11,559,700 | — | — |
| 2026-03-30 | $16.17 | $124.75 | 5,244,700 | — | — |
| 2026-03-27 | $16.18 | $124.83 | 5,280,600 | — | — |
| 2026-03-26 | $16.54 | $127.61 | 8,436,100 | — | — |
| 2026-03-25 | $16.49 | $127.22 | 12,163,600 | — | — |
| 2026-03-24 | $16.46 | $126.99 | 10,367,100 | — | — |
| 2026-03-23 | $16.30 | $125.76 | 11,327,200 | — | — |
| 2026-03-20 | $16.01 | $123.52 | 10,754,200 | — | — |
| 2026-03-19 | $16.01 | $123.52 | 8,660,600 | — | — |
| 2026-03-18 | $15.83 | $122.13 | 7,053,600 | — | — |
| 2026-03-17 | $16.11 | $124.29 | 14,534,600 | — | — |
| 2026-03-16 | $16.03 | $123.67 | 11,045,900 | — | — |
| 2026-03-13 | $15.84 | $122.21 | 4,835,000 | — | — |
| 2026-03-12 | $16.07 | $123.98 | 6,406,100 | — | — |
| 2026-03-11 | $16.22 | $125.14 | 6,795,800 | — | — |
| 2026-03-10 | $16.31 | $125.83 | 8,917,100 | — | — |
| 2026-03-09 | $16.41 | $126.61 | 5,101,700 | — | — |
| 2026-03-06 | $16.38 | $126.37 | 4,890,800 | — | — |
| 2026-03-05 | $16.90 | $130.39 | 5,523,300 | — | — |
| 2026-03-04 | $17.06 | $131.62 | 7,229,000 | — | — |
| 2026-03-03 | $17.03 | $131.39 | 7,862,600 | — | — |
| 2026-03-02 | $17.23 | $132.93 | 6,062,700 | — | — |
| 2026-02-27 | $16.99 | $130.15 | 11,949,700 | — | — |
| 2026-02-26 | $18.01 | $137.97 | 10,065,600 | — | — |
| 2026-02-25 | $17.84 | $136.67 | 7,831,700 | — | — |
| 2026-02-24 | $17.53 | $134.29 | 9,383,500 | — | — |
| 2026-02-23 | $17.44 | $133.60 | 9,655,500 | — | — |
| 2026-02-20 | $18.33 | $140.42 | 11,703,400 | — | — |
| 2026-02-19 | $18.14 | $138.96 | 12,093,000 | — | — |
| 2026-02-18 | $18.15 | $139.04 | 7,885,600 | — | — |
| 2026-02-17 | $18.18 | $139.27 | 6,070,800 | — | — |
| 2026-02-13 | $18.07 | $138.43 | 5,221,300 | — | — |
| 2026-02-12 | $17.90 | $137.13 | 7,189,200 | — | — |
| 2026-02-11 | $18.44 | $141.26 | 7,003,000 | — | — |
| 2026-02-10 | $18.69 | $143.18 | 4,787,200 | — | — |
| 2026-02-09 | $18.92 | $144.94 | 4,846,700 | — | — |
| 2026-02-06 | $18.90 | $144.79 | 6,262,900 | — | — |
| 2026-02-05 | $18.59 | $142.41 | 6,857,200 | — | — |
| 2026-02-04 | $18.59 | $142.41 | 7,142,000 | — | — |
| 2026-02-03 | $18.29 | $140.11 | 7,662,000 | — | — |
| 2026-02-02 | $17.84 | $136.67 | 6,453,100 | — | — |
| 2026-01-30 | $17.55 | $134.44 | 6,002,100 | — | — |
| 2026-01-29 | $17.60 | $134.83 | 5,842,100 | — | — |
| 2026-01-28 | $17.23 | $131.99 | 6,008,300 | — | — |
| 2026-01-27 | $17.43 | $133.53 | 5,392,700 | — | — |
| 2026-01-26 | $17.38 | $133.14 | 6,385,000 | — | — |
| 2026-01-23 | $17.11 | $131.07 | 4,883,400 | — | — |
| 2026-01-22 | $18.00 | $137.89 | 5,590,300 | — | — |
| 2026-01-21 | $17.77 | $136.13 | 8,868,000 | — | — |
| 2026-01-20 | $17.27 | $132.30 | 9,612,400 | — | — |
| 2026-01-16 | $17.36 | $132.99 | 12,559,700 | — | — |
| 2026-01-15 | $17.47 | $133.83 | 6,690,400 | — | — |
| 2026-01-14 | $17.20 | $131.76 | 6,320,100 | — | — |
| 2026-01-13 | $17.10 | $131.00 | 4,482,100 | — | — |
| 2026-01-12 | $17.20 | $131.76 | 4,646,600 | — | — |
| 2026-01-09 | $17.56 | $134.52 | 4,927,700 | — | — |
| 2026-01-08 | $17.61 | $134.90 | 6,897,600 | — | — |
| 2026-01-07 | $17.63 | $135.06 | 3,803,500 | — | — |
| 2026-01-06 | $17.70 | $135.59 | 5,078,500 | — | — |
| 2026-01-05 | $17.39 | $133.22 | 5,590,100 | — | — |
| 2026-01-02 | $17.19 | $131.69 | 3,888,600 | — | — |