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 | — | — | — | $17.00 | 740,352 |
| 2026-09-03 | — | — | — | $17.01 | 763,550 |
| 2026-09-02 | — | — | — | $16.54 | 721,810 |
| 2026-09-01 | — | — | — | $16.73 | 883,817 |
| 2026-08-31 | — | — | — | $16.85 | 925,020 |
| 2026-08-28 | — | — | — | $16.96 | 853,050 |
| 2026-08-27 | $16.86 | $72.00 | 23,254,300 | $16.97 | 999,316 |
| 2026-08-26 | $17.04 | $72.77 | 17,132,400 | $17.04 | 767,769 |
| 2026-08-25 | $16.95 | $72.38 | 14,527,700 | $17.13 | 806,215 |
| 2026-08-24 | $17.04 | $72.77 | 20,432,600 | $17.08 | 1,277,704 |
| 2026-08-21 | $17.03 | $72.72 | 18,940,900 | $17.18 | 1,002,909 |
| 2026-08-20 | $17.01 | $72.64 | 27,739,800 | $17.16 | 959,648 |
| 2026-08-19 | $17.17 | $73.32 | 24,161,000 | $17.74 | 1,400,915 |
| 2026-08-18 | $17.66 | $75.42 | 13,614,800 | $18.03 | 1,722,630 |
| 2026-08-17 | $17.95 | $76.65 | 22,764,800 | $17.94 | 1,691,485 |
| 2026-08-14 | $17.91 | $76.48 | 16,058,200 | $17.78 | 1,285,605 |
| 2026-08-13 | $17.77 | $75.88 | 14,658,100 | $17.95 | 769,731 |
| 2026-08-12 | $17.86 | $76.27 | 15,539,000 | $17.81 | 1,293,713 |
| 2026-08-11 | $17.77 | $75.88 | 29,193,300 | $17.60 | 1,574,136 |
| 2026-08-10 | $17.60 | $75.16 | 23,968,800 | $17.51 | 1,162,214 |
| 2026-08-07 | $17.55 | $74.95 | 21,905,800 | $17.30 | 922,424 |
| 2026-08-06 | $17.36 | $74.13 | 29,599,600 | $17.73 | 1,157,749 |
| 2026-08-05 | $17.60 | $75.16 | 32,450,100 | $17.65 | 976,763 |
| 2026-08-04 | $17.56 | $74.99 | 29,157,500 | $17.29 | 1,016,819 |
| 2026-08-03 | $17.36 | $74.13 | 20,217,500 | $17.10 | 764,640 |
| 2026-07-31 | $17.04 | $72.77 | 15,569,200 | $17.14 | 787,198 |
| 2026-07-30 | $17.08 | $72.94 | 22,430,100 | $16.96 | 1,170,471 |
| 2026-07-29 | $16.84 | $71.91 | 31,815,300 | $17.14 | 1,716,050 |
| 2026-07-28 | $17.30 | $73.88 | 23,349,400 | $17.19 | 1,321,682 |
| 2026-07-27 | $17.16 | $73.28 | 35,051,200 | $17.35 | 2,497,257 |
| 2026-07-24 | $17.36 | $74.13 | 38,690,500 | $17.22 | 2,861,321 |
| 2026-07-23 | $17.40 | $74.30 | 68,577,300 | $17.41 | 3,889,653 |
| 2026-07-22 | $18.27 | $78.02 | 33,550,300 | $18.25 | 1,834,215 |
| 2026-07-21 | $18.17 | $77.59 | 28,243,000 | $18.04 | 1,250,660 |
| 2026-07-20 | $18.06 | $77.12 | 15,536,500 | $18.28 | 970,094 |
| 2026-07-17 | $18.25 | $77.93 | 20,527,700 | — | — |
| 2026-07-16 | $18.56 | $79.26 | 28,343,900 | — | — |
| 2026-07-15 | $18.12 | $77.38 | 23,932,800 | — | — |
| 2026-07-14 | $17.85 | $76.23 | 14,903,500 | — | — |
| 2026-07-13 | $17.93 | $76.57 | 14,206,400 | — | — |
| 2026-07-10 | $17.87 | $76.31 | 14,157,500 | — | — |
| 2026-07-09 | $17.76 | $75.84 | 15,351,600 | — | — |
| 2026-07-08 | $17.46 | $74.56 | 25,798,900 | — | — |
| 2026-07-07 | $18.01 | $76.91 | 26,790,700 | — | — |
| 2026-07-06 | $17.89 | $76.40 | 18,066,900 | — | — |
| 2026-07-02 | $17.86 | $76.27 | 15,747,200 | — | — |
| 2026-07-01 | $18.11 | $77.34 | 21,524,000 | — | — |
| 2026-06-30 | $17.73 | $75.71 | 15,644,700 | — | — |
| 2026-06-29 | $17.82 | $76.10 | 13,648,900 | — | — |
| 2026-06-26 | $17.79 | $75.97 | 23,212,100 | — | — |
| 2026-06-25 | $17.90 | $76.44 | 24,234,200 | — | — |
| 2026-06-24 | $17.58 | $75.07 | 29,096,700 | — | — |
| 2026-06-23 | $17.40 | $74.30 | 19,749,600 | — | — |
| 2026-06-22 | $17.05 | $72.81 | 13,734,800 | — | — |
| 2026-06-18 | $16.86 | $72.00 | 32,707,000 | — | — |
| 2026-06-17 | $16.85 | $71.96 | 23,705,300 | — | — |
| 2026-06-16 | $17.32 | $73.30 | 20,910,900 | — | — |
| 2026-06-15 | $17.21 | $72.84 | 28,430,200 | — | — |
| 2026-06-12 | $17.52 | $74.15 | 26,327,000 | — | — |
| 2026-06-11 | $17.21 | $72.84 | 26,041,200 | — | — |
| 2026-06-10 | $16.84 | $71.27 | 26,573,500 | — | — |
| 2026-06-09 | $16.82 | $71.19 | 33,352,200 | — | — |
| 2026-06-08 | $16.49 | $69.79 | 19,465,500 | — | — |
| 2026-06-05 | $16.52 | $69.92 | 14,277,200 | — | — |
| 2026-06-04 | $16.53 | $69.96 | 18,953,300 | — | — |
| 2026-06-03 | $15.93 | $67.42 | 30,140,700 | — | — |
| 2026-06-02 | $16.23 | $68.69 | 23,802,400 | — | — |
| 2026-06-01 | $15.83 | $67.00 | 20,583,400 | — | — |
| 2026-05-29 | $16.36 | $69.24 | 40,558,400 | — | — |
| 2026-05-28 | $16.12 | $68.22 | 26,743,500 | — | — |
| 2026-05-27 | $16.03 | $67.84 | 17,820,900 | — | — |
| 2026-05-26 | $16.06 | $67.97 | 30,270,100 | — | — |
| 2026-05-22 | $15.92 | $67.38 | 14,027,800 | — | — |
| 2026-05-21 | $15.85 | $67.08 | 16,063,700 | — | — |
| 2026-05-20 | $15.82 | $66.95 | 12,387,200 | — | — |
| 2026-05-19 | $15.46 | $65.43 | 11,709,800 | — | — |
| 2026-05-18 | $15.57 | $65.89 | 16,670,700 | — | — |
| 2026-05-15 | $15.41 | $65.22 | 20,201,700 | — | — |
| 2026-05-14 | $15.51 | $65.64 | 17,919,600 | — | — |
| 2026-05-13 | $15.35 | $64.96 | 24,787,700 | — | — |
| 2026-05-12 | $15.84 | $67.04 | 33,254,000 | — | — |
| 2026-05-11 | $15.96 | $67.55 | 17,660,300 | — | — |
| 2026-05-08 | $16.12 | $68.22 | 26,015,400 | — | — |
| 2026-05-07 | $16.19 | $68.52 | 37,697,100 | — | — |
| 2026-05-06 | $16.64 | $70.42 | 15,026,500 | — | — |
| 2026-05-05 | $16.41 | $69.45 | 14,250,800 | — | — |
| 2026-05-04 | $16.16 | $68.39 | 16,623,400 | — | — |
| 2026-05-01 | $16.63 | $70.38 | 14,163,500 | — | — |
| 2026-04-30 | $16.76 | $70.93 | 20,760,600 | — | — |
| 2026-04-29 | $16.31 | $69.03 | 19,422,100 | — | — |
| 2026-04-28 | $16.55 | $70.04 | 17,326,000 | — | — |
| 2026-04-27 | $16.53 | $69.96 | 22,405,700 | — | — |
| 2026-04-24 | $16.40 | $69.41 | 16,039,100 | — | — |
| 2026-04-23 | $16.83 | $71.23 | 37,245,400 | — | — |
| 2026-04-22 | $16.82 | $71.19 | 16,519,300 | — | — |
| 2026-04-21 | $16.97 | $71.82 | 15,147,600 | — | — |
| 2026-04-20 | $17.06 | $72.20 | 16,241,200 | — | — |
| 2026-04-17 | $16.85 | $71.31 | 23,736,400 | — | — |
| 2026-04-16 | $16.57 | $70.13 | 25,204,700 | — | — |
| 2026-04-15 | $16.67 | $70.55 | 25,588,100 | — | — |
| 2026-04-14 | $16.59 | $70.21 | 27,886,300 | — | — |
| 2026-04-13 | $16.62 | $70.34 | 22,689,200 | — | — |
| 2026-04-10 | $16.38 | $69.32 | 14,057,500 | — | — |
| 2026-04-09 | $16.59 | $70.21 | 19,947,700 | — | — |
| 2026-04-08 | $16.35 | $69.20 | 26,755,700 | — | — |
| 2026-04-07 | $15.88 | $67.21 | 25,508,000 | — | — |
| 2026-04-06 | $15.94 | $67.46 | 16,537,800 | — | — |
| 2026-04-02 | $15.79 | $66.83 | 18,815,800 | — | — |
| 2026-04-01 | $15.88 | $67.21 | 30,128,200 | — | — |
| 2026-03-31 | $15.65 | $66.23 | 31,158,500 | — | — |
| 2026-03-30 | $15.02 | $63.57 | 20,879,800 | — | — |
| 2026-03-27 | $15.08 | $63.82 | 23,796,400 | — | — |
| 2026-03-26 | $15.43 | $65.30 | 19,176,800 | — | — |
| 2026-03-25 | $15.54 | $65.77 | 22,050,700 | — | — |
| 2026-03-24 | $15.48 | $65.51 | 24,161,700 | — | — |
| 2026-03-23 | $15.29 | $64.71 | 32,655,300 | — | — |
| 2026-03-20 | $15.09 | $63.86 | 40,814,600 | — | — |
| 2026-03-19 | $15.17 | $64.20 | 19,819,800 | — | — |
| 2026-03-18 | $15.11 | $63.95 | 22,076,700 | — | — |
| 2026-03-17 | $15.39 | $64.48 | 25,114,800 | — | — |
| 2026-03-16 | $15.28 | $64.02 | 38,594,900 | — | — |
| 2026-03-13 | $15.21 | $63.72 | 37,139,100 | — | — |
| 2026-03-12 | $15.48 | $64.85 | 53,768,500 | — | — |
| 2026-03-11 | $15.64 | $65.52 | 44,742,900 | — | — |
| 2026-03-10 | $15.99 | $66.99 | 21,203,200 | — | — |
| 2026-03-09 | $16.12 | $67.54 | 39,514,100 | — | — |
| 2026-03-06 | $16.31 | $68.33 | 27,481,400 | — | — |
| 2026-03-05 | $16.68 | $69.88 | 19,617,500 | — | — |
| 2026-03-04 | $16.83 | $70.51 | 27,684,700 | — | — |
| 2026-03-03 | $16.75 | $70.17 | 24,787,000 | — | — |
| 2026-03-02 | $16.97 | $71.10 | 18,965,300 | — | — |
| 2026-02-27 | $16.80 | $70.38 | 39,296,100 | — | — |
| 2026-02-26 | $17.54 | $73.48 | 19,498,600 | — | — |
| 2026-02-25 | $17.28 | $72.40 | 23,954,300 | — | — |
| 2026-02-24 | $17.02 | $71.31 | 27,065,700 | — | — |
| 2026-02-23 | $17.08 | $71.56 | 24,767,500 | — | — |
| 2026-02-20 | $18.01 | $75.45 | 25,391,300 | — | — |
| 2026-02-19 | $17.85 | $74.78 | 23,422,300 | — | — |
| 2026-02-18 | $17.89 | $74.95 | 27,278,200 | — | — |
| 2026-02-17 | $17.47 | $73.19 | 30,405,700 | — | — |
| 2026-02-13 | $17.26 | $72.31 | 21,207,900 | — | — |
| 2026-02-12 | $17.33 | $72.60 | 37,721,200 | — | — |
| 2026-02-11 | $17.93 | $75.12 | 35,687,600 | — | — |
| 2026-02-10 | $18.57 | $77.80 | 45,280,200 | — | — |
| 2026-02-09 | $19.00 | $79.60 | 17,333,400 | — | — |
| 2026-02-06 | $19.27 | $80.73 | 30,188,500 | — | — |
| 2026-02-05 | $19.02 | $79.69 | 38,614,300 | — | — |
| 2026-02-04 | $19.02 | $79.69 | 69,191,600 | — | — |
| 2026-02-03 | $18.39 | $77.05 | 53,854,100 | — | — |
| 2026-02-02 | $17.88 | $74.91 | 47,527,000 | — | — |
| 2026-01-30 | $17.48 | $73.23 | 211,994,500 | — | — |
| 2026-01-29 | $17.29 | $72.44 | 35,403,500 | — | — |
| 2026-01-28 | $17.06 | $71.47 | 42,270,500 | — | — |
| 2026-01-27 | $17.43 | $73.02 | 23,037,800 | — | — |
| 2026-01-26 | $17.34 | $72.65 | 34,643,200 | — | — |
| 2026-01-23 | $17.35 | $72.69 | 46,836,600 | — | — |
| 2026-01-22 | $17.64 | $73.90 | 87,086,500 | — | — |
| 2026-01-21 | $18.77 | $78.64 | 42,494,100 | — | — |
| 2026-01-20 | $17.99 | $75.37 | 34,619,000 | — | — |
| 2026-01-16 | $18.02 | $75.50 | 23,386,500 | — | — |
| 2026-01-15 | $17.95 | $75.20 | 29,481,800 | — | — |
| 2026-01-14 | $17.68 | $74.07 | 26,110,500 | — | — |
| 2026-01-13 | $17.50 | $73.32 | 28,747,600 | — | — |
| 2026-01-12 | $17.90 | $74.99 | 28,621,600 | — | — |
| 2026-01-09 | $18.24 | $76.42 | 29,643,600 | — | — |
| 2026-01-08 | $18.47 | $77.38 | 29,565,400 | — | — |
| 2026-01-07 | $18.14 | $76.00 | 26,985,000 | — | — |
| 2026-01-06 | $18.30 | $76.67 | 27,274,500 | — | — |
| 2026-01-05 | $17.88 | $74.91 | 19,140,100 | — | — |
| 2026-01-02 | $17.48 | $73.23 | 17,730,400 | — | — |