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
- 1986-07-02 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 | — | — | — | $22.53 | 7,144 |
| 2026-09-03 | — | — | — | $22.30 | 4,902 |
| 2026-09-02 | — | — | — | $22.18 | 10,204 |
| 2026-09-01 | — | — | — | $22.14 | 3,690 |
| 2026-08-31 | — | — | — | $22.23 | 4,373 |
| 2026-08-28 | — | — | — | $22.51 | 1,829 |
| 2026-08-27 | $22.23 | $26.65 | 83,500 | $22.19 | 6,773 |
| 2026-08-26 | $22.01 | $26.38 | 91,000 | $22.55 | 5,109 |
| 2026-08-25 | $22.80 | $27.33 | 89,100 | $22.87 | 3,880 |
| 2026-08-24 | $22.78 | $27.31 | 103,400 | $23.02 | 9,233 |
| 2026-08-21 | $22.68 | $27.19 | 188,800 | $22.43 | 15,691 |
| 2026-08-20 | $21.94 | $26.30 | 79,400 | $22.00 | 2,877 |
| 2026-08-19 | $22.07 | $26.45 | 104,700 | $22.35 | 3,215 |
| 2026-08-18 | $22.01 | $26.38 | 89,100 | $21.98 | 2,780 |
| 2026-08-17 | $21.93 | $26.29 | 122,600 | $21.97 | 4,676 |
| 2026-08-14 | $22.14 | $26.54 | 73,100 | $22.29 | 3,075 |
| 2026-08-13 | $22.14 | $26.54 | 74,600 | $22.38 | 3,317 |
| 2026-08-12 | $22.16 | $26.56 | 73,300 | $22.48 | 4,649 |
| 2026-08-11 | $22.12 | $26.51 | 81,700 | $21.68 | 1,695 |
| 2026-08-10 | $21.64 | $25.94 | 115,500 | $22.11 | 2,858 |
| 2026-08-07 | $21.92 | $26.27 | 132,800 | $21.54 | 12,311 |
| 2026-08-06 | $21.20 | $25.41 | 179,700 | $22.36 | 7,549 |
| 2026-08-05 | $21.93 | $26.29 | 173,600 | $21.34 | 5,891 |
| 2026-08-04 | $22.46 | $26.92 | 107,200 | $22.46 | 7,298 |
| 2026-08-03 | $22.56 | $27.04 | 102,100 | $22.58 | 3,622 |
| 2026-07-31 | $22.32 | $26.75 | 83,000 | $22.44 | 6,400 |
| 2026-07-30 | $22.61 | $27.10 | 75,100 | $22.64 | 2,896 |
| 2026-07-29 | $22.91 | $27.46 | 80,400 | $23.53 | 3,161 |
| 2026-07-28 | $23.39 | $28.04 | 83,800 | $23.89 | 3,744 |
| 2026-07-27 | $23.55 | $28.23 | 81,400 | $23.76 | 1,483 |
| 2026-07-24 | $23.42 | $28.07 | 84,300 | $23.38 | 1,959 |
| 2026-07-23 | $23.17 | $27.77 | 84,300 | $23.31 | 3,050 |
| 2026-07-22 | $23.65 | $28.35 | 85,000 | $23.64 | 4,666 |
| 2026-07-21 | $23.37 | $28.01 | 86,900 | $23.86 | 7,407 |
| 2026-07-20 | $23.66 | $28.36 | 88,800 | $24.21 | 2,971 |
| 2026-07-17 | $24.03 | $28.80 | 62,000 | — | — |
| 2026-07-16 | $24.48 | $29.34 | 51,000 | — | — |
| 2026-07-15 | $24.04 | $28.82 | 50,900 | — | — |
| 2026-07-14 | $23.89 | $28.64 | 33,100 | — | — |
| 2026-07-13 | $24.05 | $28.83 | 57,600 | — | — |
| 2026-07-10 | $23.98 | $28.74 | 25,400 | — | — |
| 2026-07-09 | $24.17 | $28.97 | 27,500 | — | — |
| 2026-07-08 | $24.00 | $28.77 | 96,200 | — | — |
| 2026-07-07 | $24.61 | $29.50 | 69,200 | — | — |
| 2026-07-06 | $25.20 | $30.21 | 38,500 | — | — |
| 2026-07-02 | $25.31 | $30.34 | 41,700 | — | — |
| 2026-07-01 | $25.16 | $30.16 | 50,300 | — | — |
| 2026-06-30 | $24.99 | $29.95 | 52,600 | — | — |
| 2026-06-29 | $25.56 | $30.64 | 57,000 | — | — |
| 2026-06-26 | $25.38 | $30.42 | 322,000 | — | — |
| 2026-06-25 | $24.46 | $29.32 | 55,500 | — | — |
| 2026-06-24 | $25.06 | $30.04 | 65,700 | — | — |
| 2026-06-23 | $24.55 | $29.43 | 58,600 | — | — |
| 2026-06-22 | $23.84 | $28.58 | 40,100 | — | — |
| 2026-06-18 | $23.72 | $28.43 | 67,700 | — | — |
| 2026-06-17 | $23.42 | $28.07 | 50,700 | — | — |
| 2026-06-16 | $23.66 | $28.36 | 50,100 | — | — |
| 2026-06-15 | $23.47 | $28.13 | 36,600 | — | — |
| 2026-06-12 | $23.79 | $28.52 | 36,100 | — | — |
| 2026-06-11 | $23.68 | $28.38 | 49,000 | — | — |
| 2026-06-10 | $24.04 | $28.82 | 48,200 | — | — |
| 2026-06-09 | $23.81 | $28.54 | 54,400 | — | — |
| 2026-06-08 | $23.54 | $28.22 | 66,300 | — | — |
| 2026-06-05 | $23.54 | $28.22 | 56,100 | — | — |
| 2026-06-04 | $23.59 | $28.28 | 43,700 | — | — |
| 2026-06-03 | $22.97 | $27.53 | 49,200 | — | — |
| 2026-06-02 | $23.27 | $27.89 | 48,600 | — | — |
| 2026-06-01 | $23.12 | $27.71 | 48,700 | — | — |
| 2026-05-29 | $23.11 | $27.70 | 57,200 | — | — |
| 2026-05-28 | $23.40 | $28.05 | 91,200 | — | — |
| 2026-05-27 | $22.69 | $27.20 | 50,000 | — | — |
| 2026-05-26 | $22.49 | $26.96 | 67,700 | — | — |
| 2026-05-22 | $22.63 | $27.13 | 73,300 | — | — |
| 2026-05-21 | $22.90 | $27.45 | 74,000 | — | — |
| 2026-05-20 | $22.78 | $27.31 | 81,100 | — | — |
| 2026-05-19 | $22.57 | $27.05 | 95,100 | — | — |
| 2026-05-18 | $22.70 | $27.21 | 116,400 | — | — |
| 2026-05-15 | $21.94 | $26.30 | 112,900 | — | — |
| 2026-05-14 | $21.98 | $26.35 | 151,500 | — | — |
| 2026-05-13 | $21.41 | $25.66 | 132,000 | — | — |
| 2026-05-12 | $22.44 | $26.90 | 147,400 | — | — |
| 2026-05-11 | $22.17 | $26.57 | 188,200 | — | — |
| 2026-05-08 | $21.14 | $25.34 | 65,900 | — | — |
| 2026-05-07 | $21.26 | $25.48 | 58,700 | — | — |
| 2026-05-06 | $21.10 | $25.29 | 43,800 | — | — |
| 2026-05-05 | $21.21 | $25.42 | 51,900 | — | — |
| 2026-05-04 | $20.90 | $25.05 | 105,800 | — | — |
| 2026-05-01 | $21.02 | $25.20 | 31,100 | — | — |
| 2026-04-30 | $21.01 | $25.18 | 64,100 | — | — |
| 2026-04-29 | $20.78 | $24.91 | 46,700 | — | — |
| 2026-04-28 | $21.64 | $25.94 | 29,600 | — | — |
| 2026-04-27 | $21.45 | $25.71 | 45,900 | — | — |
| 2026-04-24 | $21.59 | $25.88 | 36,700 | — | — |
| 2026-04-23 | $21.40 | $25.65 | 32,600 | — | — |
| 2026-04-22 | $21.47 | $25.74 | 58,900 | — | — |
| 2026-04-21 | $21.52 | $25.80 | 41,800 | — | — |
| 2026-04-20 | $21.91 | $26.26 | 31,300 | — | — |
| 2026-04-17 | $22.30 | $26.73 | 62,600 | — | — |
| 2026-04-16 | $22.06 | $26.44 | 55,400 | — | — |
| 2026-04-15 | $21.89 | $26.24 | 51,100 | — | — |
| 2026-04-14 | $22.07 | $26.45 | 31,400 | — | — |
| 2026-04-13 | $22.40 | $26.85 | 80,100 | — | — |
| 2026-04-10 | $22.53 | $27.01 | 39,600 | — | — |
| 2026-04-09 | $22.72 | $27.23 | 55,700 | — | — |
| 2026-04-08 | $22.63 | $27.13 | 35,400 | — | — |
| 2026-04-07 | $22.13 | $26.53 | 42,600 | — | — |
| 2026-04-06 | $22.18 | $26.59 | 66,500 | — | — |
| 2026-04-02 | $22.06 | $26.44 | 58,900 | — | — |
| 2026-04-01 | $22.00 | $26.37 | 45,300 | — | — |
| 2026-03-31 | $21.88 | $26.23 | 56,100 | — | — |
| 2026-03-30 | $22.28 | $26.71 | 78,400 | — | — |
| 2026-03-27 | $21.60 | $25.89 | 86,300 | — | — |
| 2026-03-26 | $21.74 | $26.06 | 99,300 | — | — |
| 2026-03-25 | $20.72 | $24.84 | 70,800 | — | — |
| 2026-03-24 | $20.97 | $25.14 | 70,500 | — | — |
| 2026-03-23 | $21.45 | $25.71 | 92,600 | — | — |
| 2026-03-20 | $20.79 | $24.92 | 117,200 | — | — |
| 2026-03-19 | $21.13 | $25.33 | 78,600 | — | — |
| 2026-03-18 | $21.29 | $25.52 | 100,200 | — | — |
| 2026-03-17 | $22.30 | $26.73 | 255,500 | — | — |
| 2026-03-16 | $22.83 | $27.37 | 79,400 | — | — |
| 2026-03-13 | $22.57 | $27.05 | 78,500 | — | — |
| 2026-03-12 | $22.52 | $26.99 | 49,800 | — | — |
| 2026-03-11 | $22.75 | $27.27 | 54,400 | — | — |
| 2026-03-10 | $22.83 | $27.37 | 46,900 | — | — |
| 2026-03-09 | $22.89 | $27.44 | 88,300 | — | — |
| 2026-03-06 | $23.32 | $27.95 | 59,300 | — | — |
| 2026-03-05 | $23.65 | $28.35 | 47,300 | — | — |
| 2026-03-04 | $24.17 | $28.97 | 40,500 | — | — |
| 2026-03-03 | $24.34 | $29.18 | 43,100 | — | — |
| 2026-03-02 | $24.35 | $29.19 | 55,800 | — | — |
| 2026-02-27 | $23.94 | $28.70 | 42,200 | — | — |
| 2026-02-26 | $23.98 | $28.74 | 39,500 | — | — |
| 2026-02-25 | $24.06 | $28.84 | 36,400 | — | — |
| 2026-02-24 | $23.83 | $28.56 | 42,200 | — | — |
| 2026-02-23 | $23.89 | $28.64 | 45,400 | — | — |
| 2026-02-20 | $24.19 | $29.00 | 59,800 | — | — |
| 2026-02-19 | $23.95 | $28.71 | 33,100 | — | — |
| 2026-02-18 | $23.82 | $28.55 | 31,500 | — | — |
| 2026-02-17 | $24.06 | $28.84 | 48,500 | — | — |
| 2026-02-13 | $23.80 | $28.53 | 50,300 | — | — |
| 2026-02-12 | $23.69 | $28.40 | 44,100 | — | — |
| 2026-02-11 | $23.88 | $28.62 | 65,000 | — | — |
| 2026-02-10 | $24.15 | $28.95 | 43,900 | — | — |
| 2026-02-09 | $23.82 | $28.55 | 43,500 | — | — |
| 2026-02-06 | $23.96 | $28.72 | 82,300 | — | — |
| 2026-02-05 | $24.00 | $28.77 | 90,600 | — | — |
| 2026-02-04 | $24.03 | $28.80 | 141,300 | — | — |
| 2026-02-03 | $23.49 | $28.16 | 80,400 | — | — |
| 2026-02-02 | $23.92 | $28.67 | 39,900 | — | — |
| 2026-01-30 | $23.91 | $28.66 | 53,600 | — | — |
| 2026-01-29 | $23.82 | $28.55 | 47,700 | — | — |
| 2026-01-28 | $23.07 | $27.65 | 50,600 | — | — |
| 2026-01-27 | $23.56 | $28.24 | 39,700 | — | — |
| 2026-01-26 | $23.40 | $28.05 | 30,900 | — | — |
| 2026-01-23 | $23.61 | $28.30 | 35,100 | — | — |
| 2026-01-22 | $23.86 | $28.60 | 29,100 | — | — |
| 2026-01-21 | $23.92 | $28.67 | 36,800 | — | — |
| 2026-01-20 | $23.52 | $28.19 | 30,500 | — | — |
| 2026-01-16 | $24.07 | $28.85 | 60,200 | — | — |
| 2026-01-15 | $24.42 | $29.27 | 56,900 | — | — |
| 2026-01-14 | $24.30 | $29.13 | 72,100 | — | — |
| 2026-01-13 | $23.94 | $28.70 | 58,900 | — | — |
| 2026-01-12 | $23.83 | $28.56 | 55,000 | — | — |
| 2026-01-09 | $23.30 | $27.93 | 60,800 | — | — |
| 2026-01-08 | $23.45 | $28.11 | 52,400 | — | — |
| 2026-01-07 | $23.20 | $27.81 | 49,200 | — | — |
| 2026-01-06 | $23.14 | $27.74 | 45,600 | — | — |
| 2026-01-05 | $23.13 | $27.73 | 56,300 | — | — |
| 2026-01-02 | $22.77 | $27.29 | 79,500 | — | — |