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
- 1981-12-22 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 | — | — | — | $22.82 | 167,482 |
| 2026-09-03 | — | — | — | $23.07 | 171,038 |
| 2026-09-02 | — | — | — | $22.34 | 188,756 |
| 2026-09-01 | — | — | — | $22.29 | 111,744 |
| 2026-08-31 | — | — | — | $22.79 | 130,156 |
| 2026-08-28 | — | — | — | $23.39 | 181,018 |
| 2026-08-27 | $23.06 | $37.31 | 3,157,400 | $23.72 | 143,604 |
| 2026-08-26 | $23.87 | $38.62 | 2,499,900 | $23.64 | 159,034 |
| 2026-08-25 | $23.65 | $38.27 | 2,182,100 | $23.64 | 127,632 |
| 2026-08-24 | $23.59 | $38.17 | 2,779,700 | $23.61 | 128,690 |
| 2026-08-21 | $23.64 | $38.25 | 2,593,500 | $23.81 | 120,931 |
| 2026-08-20 | $23.59 | $38.17 | 1,858,200 | $23.53 | 112,887 |
| 2026-08-19 | $23.64 | $38.25 | 2,275,500 | $23.87 | 145,136 |
| 2026-08-18 | $23.68 | $38.32 | 2,255,800 | $23.83 | 110,762 |
| 2026-08-17 | $23.81 | $38.53 | 2,214,600 | $23.86 | 103,905 |
| 2026-08-14 | $23.87 | $38.62 | 1,578,500 | $23.58 | 125,761 |
| 2026-08-13 | $23.70 | $38.35 | 2,314,900 | $23.34 | 286,340 |
| 2026-08-12 | $23.40 | $37.86 | 2,084,000 | $23.68 | 171,358 |
| 2026-08-11 | $23.93 | $38.72 | 1,886,200 | $23.88 | 133,173 |
| 2026-08-10 | $23.85 | $38.59 | 2,240,400 | $24.08 | 108,623 |
| 2026-08-07 | $24.08 | $38.96 | 1,461,100 | $23.62 | 80,266 |
| 2026-08-06 | $23.54 | $38.09 | 1,977,400 | $24.10 | 110,891 |
| 2026-08-05 | $24.12 | $39.03 | 2,189,900 | $24.07 | 140,685 |
| 2026-08-04 | $24.12 | $39.03 | 2,673,300 | $23.52 | 206,754 |
| 2026-08-03 | $23.45 | $37.94 | 1,943,800 | $23.39 | 165,019 |
| 2026-07-31 | $23.36 | $37.80 | 2,129,100 | $23.63 | 196,522 |
| 2026-07-30 | $23.64 | $38.25 | 2,251,400 | $24.02 | 255,085 |
| 2026-07-29 | $23.97 | $38.78 | 3,451,200 | $24.18 | 309,768 |
| 2026-07-28 | $24.05 | $38.91 | 3,419,500 | $23.24 | 254,214 |
| 2026-07-27 | $22.92 | $37.09 | 4,023,800 | $23.05 | 276,134 |
| 2026-07-24 | $22.90 | $37.05 | 7,312,100 | $23.12 | 889,732 |
| 2026-07-23 | $23.80 | $38.51 | 2,726,100 | $23.64 | 254,800 |
| 2026-07-22 | $23.91 | $38.69 | 1,309,700 | $24.02 | 88,775 |
| 2026-07-21 | $23.96 | $38.77 | 1,869,000 | $24.16 | 122,563 |
| 2026-07-20 | $23.97 | $38.78 | 2,249,100 | $24.43 | 211,552 |
| 2026-07-17 | $24.35 | $39.40 | 1,799,700 | — | — |
| 2026-07-16 | $24.91 | $40.31 | 1,802,700 | — | — |
| 2026-07-15 | $24.27 | $39.27 | 1,788,600 | — | — |
| 2026-07-14 | $23.70 | $38.35 | 1,572,400 | — | — |
| 2026-07-13 | $23.91 | $38.69 | 1,923,600 | — | — |
| 2026-07-10 | $24.20 | $39.16 | 1,917,300 | — | — |
| 2026-07-09 | $23.86 | $38.61 | 2,612,500 | — | — |
| 2026-07-08 | $23.36 | $37.80 | 3,909,300 | — | — |
| 2026-07-07 | $24.04 | $38.70 | 3,133,000 | — | — |
| 2026-07-06 | $24.47 | $39.40 | 2,419,500 | — | — |
| 2026-07-02 | $24.51 | $39.46 | 3,230,200 | — | — |
| 2026-07-01 | $24.67 | $39.72 | 2,802,400 | — | — |
| 2026-06-30 | $25.27 | $40.68 | 4,378,300 | — | — |
| 2026-06-29 | $25.13 | $40.46 | 2,768,700 | — | — |
| 2026-06-26 | $25.65 | $41.30 | 4,529,000 | — | — |
| 2026-06-25 | $25.77 | $41.49 | 1,812,400 | — | — |
| 2026-06-24 | $25.04 | $40.31 | 2,941,000 | — | — |
| 2026-06-23 | $24.75 | $39.85 | 4,139,400 | — | — |
| 2026-06-22 | $25.70 | $41.38 | 2,802,100 | — | — |
| 2026-06-18 | $25.95 | $41.78 | 3,899,400 | — | — |
| 2026-06-17 | $25.38 | $40.86 | 2,221,600 | — | — |
| 2026-06-16 | $25.73 | $41.42 | 2,305,500 | — | — |
| 2026-06-15 | $26.04 | $41.92 | 2,446,300 | — | — |
| 2026-06-12 | $25.86 | $41.63 | 2,425,900 | — | — |
| 2026-06-11 | $25.70 | $41.38 | 3,160,900 | — | — |
| 2026-06-10 | $24.63 | $39.65 | 3,160,400 | — | — |
| 2026-06-09 | $24.84 | $39.99 | 1,929,900 | — | — |
| 2026-06-08 | $24.71 | $39.78 | 2,088,500 | — | — |
| 2026-06-05 | $24.63 | $39.65 | 2,256,600 | — | — |
| 2026-06-04 | $25.05 | $40.33 | 1,752,200 | — | — |
| 2026-06-03 | $25.00 | $40.25 | 1,859,200 | — | — |
| 2026-06-02 | $24.63 | $39.65 | 2,349,400 | — | — |
| 2026-06-01 | $24.08 | $38.77 | 2,229,500 | — | — |
| 2026-05-29 | $24.16 | $38.90 | 2,787,300 | — | — |
| 2026-05-28 | $24.08 | $38.77 | 2,165,700 | — | — |
| 2026-05-27 | $24.15 | $38.88 | 1,600,100 | — | — |
| 2026-05-26 | $23.93 | $38.53 | 2,336,200 | — | — |
| 2026-05-22 | $23.85 | $38.40 | 1,318,700 | — | — |
| 2026-05-21 | $23.40 | $37.67 | 1,746,000 | — | — |
| 2026-05-20 | $23.02 | $37.06 | 1,729,600 | — | — |
| 2026-05-19 | $22.67 | $36.50 | 2,522,900 | — | — |
| 2026-05-18 | $22.68 | $36.51 | 1,637,800 | — | — |
| 2026-05-15 | $22.87 | $36.82 | 1,802,500 | — | — |
| 2026-05-14 | $23.41 | $37.69 | 1,694,600 | — | — |
| 2026-05-13 | $22.90 | $36.87 | 2,030,900 | — | — |
| 2026-05-12 | $22.97 | $36.98 | 1,739,200 | — | — |
| 2026-05-11 | $23.20 | $37.35 | 1,826,800 | — | — |
| 2026-05-08 | $23.39 | $37.66 | 1,415,200 | — | — |
| 2026-05-07 | $23.08 | $37.16 | 2,083,800 | — | — |
| 2026-05-06 | $23.55 | $37.91 | 2,119,500 | — | — |
| 2026-05-05 | $22.93 | $36.92 | 2,081,300 | — | — |
| 2026-05-04 | $22.59 | $36.37 | 2,297,700 | — | — |
| 2026-05-01 | $22.75 | $36.63 | 2,195,500 | — | — |
| 2026-04-30 | $23.11 | $37.21 | 3,995,500 | — | — |
| 2026-04-29 | $22.90 | $36.87 | 1,926,200 | — | — |
| 2026-04-28 | $23.44 | $37.74 | 2,170,000 | — | — |
| 2026-04-27 | $23.86 | $38.41 | 4,669,000 | — | — |
| 2026-04-24 | $23.88 | $38.45 | 5,054,500 | — | — |
| 2026-04-23 | $23.03 | $37.08 | 3,225,300 | — | — |
| 2026-04-22 | $22.76 | $36.64 | 1,916,400 | — | — |
| 2026-04-21 | $22.74 | $36.61 | 2,063,000 | — | — |
| 2026-04-20 | $22.73 | $36.59 | 1,607,300 | — | — |
| 2026-04-17 | $22.63 | $36.43 | 1,975,200 | — | — |
| 2026-04-16 | $21.82 | $35.13 | 1,836,100 | — | — |
| 2026-04-15 | $21.69 | $34.92 | 1,622,200 | — | — |
| 2026-04-14 | $21.95 | $35.34 | 1,895,900 | — | — |
| 2026-04-13 | $22.13 | $35.63 | 1,684,900 | — | — |
| 2026-04-10 | $21.99 | $35.40 | 1,268,300 | — | — |
| 2026-04-09 | $22.21 | $35.76 | 1,500,900 | — | — |
| 2026-04-08 | $22.23 | $35.79 | 1,808,700 | — | — |
| 2026-04-07 | $21.36 | $34.20 | 1,517,500 | — | — |
| 2026-04-06 | $21.50 | $34.42 | 1,037,700 | — | — |
| 2026-04-02 | $21.51 | $34.44 | 1,468,000 | — | — |
| 2026-04-01 | $21.63 | $34.63 | 2,241,100 | — | — |
| 2026-03-31 | $21.85 | $34.98 | 2,516,800 | — | — |
| 2026-03-30 | $21.40 | $34.26 | 2,479,200 | — | — |
| 2026-03-27 | $21.72 | $34.77 | 1,695,700 | — | — |
| 2026-03-26 | $22.05 | $35.30 | 1,824,200 | — | — |
| 2026-03-25 | $21.93 | $35.11 | 1,971,600 | — | — |
| 2026-03-24 | $21.81 | $34.92 | 3,108,600 | — | — |
| 2026-03-23 | $21.20 | $33.94 | 2,525,900 | — | — |
| 2026-03-20 | $20.70 | $33.14 | 3,306,400 | — | — |
| 2026-03-19 | $20.91 | $33.48 | 1,810,000 | — | — |
| 2026-03-18 | $21.08 | $33.75 | 1,855,900 | — | — |
| 2026-03-17 | $21.23 | $33.99 | 1,575,600 | — | — |
| 2026-03-16 | $21.08 | $33.75 | 1,796,300 | — | — |
| 2026-03-13 | $20.97 | $33.57 | 1,845,300 | — | — |
| 2026-03-12 | $21.31 | $34.12 | 1,980,000 | — | — |
| 2026-03-11 | $21.63 | $34.63 | 1,820,400 | — | — |
| 2026-03-10 | $21.58 | $34.55 | 2,465,100 | — | — |
| 2026-03-09 | $21.75 | $34.82 | 2,081,800 | — | — |
| 2026-03-06 | $22.08 | $35.35 | 1,900,700 | — | — |
| 2026-03-05 | $22.51 | $36.04 | 2,121,800 | — | — |
| 2026-03-04 | $22.87 | $36.61 | 1,741,700 | — | — |
| 2026-03-03 | $23.00 | $36.82 | 1,528,000 | — | — |
| 2026-03-02 | $23.30 | $37.30 | 2,057,300 | — | — |
| 2026-02-27 | $23.40 | $37.46 | 2,562,400 | — | — |
| 2026-02-26 | $23.68 | $37.91 | 1,586,200 | — | — |
| 2026-02-25 | $23.57 | $37.73 | 1,480,900 | — | — |
| 2026-02-24 | $23.79 | $38.09 | 1,345,000 | — | — |
| 2026-02-23 | $23.57 | $37.73 | 1,293,600 | — | — |
| 2026-02-20 | $23.97 | $38.37 | 1,659,200 | — | — |
| 2026-02-19 | $23.97 | $38.37 | 1,888,400 | — | — |
| 2026-02-18 | $24.54 | $39.29 | 1,578,800 | — | — |
| 2026-02-17 | $24.61 | $39.40 | 1,982,100 | — | — |
| 2026-02-13 | $24.89 | $39.85 | 2,309,300 | — | — |
| 2026-02-12 | $24.42 | $39.09 | 1,727,800 | — | — |
| 2026-02-11 | $24.42 | $39.09 | 1,619,700 | — | — |
| 2026-02-10 | $24.17 | $38.69 | 2,585,000 | — | — |
| 2026-02-09 | $23.74 | $38.01 | 2,307,600 | — | — |
| 2026-02-06 | $24.12 | $38.61 | 3,665,900 | — | — |
| 2026-02-05 | $24.48 | $39.19 | 3,138,900 | — | — |
| 2026-02-04 | $24.86 | $39.80 | 3,242,600 | — | — |
| 2026-02-03 | $23.92 | $38.29 | 3,205,600 | — | — |
| 2026-02-02 | $23.76 | $38.04 | 4,260,800 | — | — |
| 2026-01-30 | $23.01 | $36.84 | 5,219,700 | — | — |
| 2026-01-29 | $24.04 | $38.49 | 3,391,400 | — | — |
| 2026-01-28 | $23.57 | $37.73 | 2,721,300 | — | — |
| 2026-01-27 | $23.85 | $38.18 | 1,612,900 | — | — |
| 2026-01-26 | $23.65 | $37.86 | 2,211,800 | — | — |
| 2026-01-23 | $23.59 | $37.77 | 1,482,000 | — | — |
| 2026-01-22 | $23.73 | $37.99 | 4,026,200 | — | — |
| 2026-01-21 | $23.76 | $38.04 | 3,390,800 | — | — |
| 2026-01-20 | $23.45 | $37.54 | 1,659,700 | — | — |
| 2026-01-16 | $23.93 | $38.31 | 2,730,800 | — | — |
| 2026-01-15 | $24.00 | $38.42 | 3,436,700 | — | — |
| 2026-01-14 | $23.38 | $37.43 | 3,625,700 | — | — |
| 2026-01-13 | $23.98 | $38.39 | 2,783,100 | — | — |
| 2026-01-12 | $24.30 | $38.90 | 1,387,500 | — | — |
| 2026-01-09 | $24.52 | $39.25 | 1,430,700 | — | — |
| 2026-01-08 | $24.68 | $39.51 | 2,378,900 | — | — |
| 2026-01-07 | $24.36 | $39.00 | 2,841,600 | — | — |
| 2026-01-06 | $24.48 | $39.00 | 2,136,800 | — | — |
| 2026-01-05 | $24.31 | $38.73 | 2,522,000 | — | — |
| 2026-01-02 | $23.69 | $37.74 | 1,624,200 | — | — |