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
- 1983-11-29 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 | — | — | — | $21.57 | 34,397 |
| 2026-09-03 | — | — | — | $22.09 | 33,089 |
| 2026-09-02 | — | — | — | $21.91 | 27,426 |
| 2026-09-01 | — | — | — | $21.84 | 25,677 |
| 2026-08-31 | — | — | — | $22.41 | 25,454 |
| 2026-08-28 | — | — | — | $22.94 | 43,626 |
| 2026-08-27 | $22.94 | $39.78 | 361,800 | $22.72 | 20,288 |
| 2026-08-26 | $22.91 | $39.72 | 485,200 | $22.93 | 39,869 |
| 2026-08-25 | $22.94 | $39.78 | 406,600 | $22.77 | 35,638 |
| 2026-08-24 | $22.80 | $39.53 | 559,100 | $22.86 | 20,743 |
| 2026-08-21 | $22.77 | $39.48 | 461,600 | $22.93 | 28,837 |
| 2026-08-20 | $23.00 | $39.88 | 747,200 | $22.88 | 51,526 |
| 2026-08-19 | $22.93 | $39.76 | 1,064,800 | $22.61 | 55,249 |
| 2026-08-18 | $21.94 | $38.04 | 594,100 | $21.77 | 33,564 |
| 2026-08-17 | $21.59 | $37.43 | 788,100 | $21.47 | 31,454 |
| 2026-08-14 | $21.59 | $37.43 | 837,900 | $21.34 | 36,978 |
| 2026-08-13 | $21.09 | $36.57 | 708,500 | $21.12 | 53,583 |
| 2026-08-12 | $20.80 | $36.07 | 866,800 | $21.20 | 44,319 |
| 2026-08-11 | $20.96 | $36.34 | 720,000 | $21.68 | 40,246 |
| 2026-08-10 | $21.79 | $37.78 | 720,400 | $22.41 | 42,906 |
| 2026-08-07 | $22.23 | $38.54 | 786,200 | $22.38 | 44,709 |
| 2026-08-06 | $22.05 | $38.23 | 1,106,600 | $22.48 | 73,455 |
| 2026-08-05 | $22.84 | $39.60 | 787,700 | $23.01 | 59,544 |
| 2026-08-04 | $23.15 | $40.14 | 862,600 | $23.39 | 31,397 |
| 2026-08-03 | $23.41 | $40.59 | 519,200 | $23.63 | 27,485 |
| 2026-07-31 | $23.30 | $40.40 | 561,300 | $23.16 | 36,606 |
| 2026-07-30 | $23.08 | $40.02 | 598,700 | $23.57 | 41,406 |
| 2026-07-29 | $23.43 | $40.63 | 752,800 | $23.59 | 71,831 |
| 2026-07-28 | $23.75 | $41.18 | 1,048,000 | $23.26 | 54,951 |
| 2026-07-27 | $22.95 | $39.79 | 716,900 | $22.96 | 43,761 |
| 2026-07-24 | $22.74 | $39.43 | 930,000 | $22.56 | 112,055 |
| 2026-07-23 | $22.43 | $38.89 | 1,282,200 | $23.27 | 121,856 |
| 2026-07-22 | $23.56 | $40.85 | 1,684,400 | $23.91 | 106,806 |
| 2026-07-21 | $24.80 | $43.00 | 772,200 | $25.09 | 48,489 |
| 2026-07-20 | $24.95 | $43.26 | 768,400 | $25.35 | 26,138 |
| 2026-07-17 | $25.31 | $43.88 | 572,300 | — | — |
| 2026-07-16 | $24.99 | $43.33 | 768,900 | — | — |
| 2026-07-15 | $24.36 | $42.24 | 721,600 | — | — |
| 2026-07-14 | $23.98 | $41.58 | 444,800 | — | — |
| 2026-07-13 | $24.04 | $41.68 | 504,900 | — | — |
| 2026-07-10 | $23.79 | $41.25 | 559,500 | — | — |
| 2026-07-09 | $24.13 | $41.84 | 588,100 | — | — |
| 2026-07-08 | $23.89 | $41.42 | 747,700 | — | — |
| 2026-07-07 | $24.39 | $42.29 | 556,000 | — | — |
| 2026-07-06 | $24.62 | $42.69 | 532,000 | — | — |
| 2026-07-02 | $25.15 | $43.61 | 699,700 | — | — |
| 2026-07-01 | $25.11 | $43.54 | 573,800 | — | — |
| 2026-06-30 | $24.56 | $42.58 | 610,400 | — | — |
| 2026-06-29 | $24.50 | $42.48 | 482,400 | — | — |
| 2026-06-26 | $24.31 | $42.15 | 2,346,400 | — | — |
| 2026-06-25 | $23.63 | $40.97 | 466,200 | — | — |
| 2026-06-24 | $23.58 | $40.89 | 882,800 | — | — |
| 2026-06-23 | $22.65 | $39.27 | 598,400 | — | — |
| 2026-06-22 | $22.54 | $39.08 | 1,041,900 | — | — |
| 2026-06-18 | $22.94 | $39.78 | 1,686,600 | — | — |
| 2026-06-17 | $22.37 | $38.79 | 735,700 | — | — |
| 2026-06-16 | $22.56 | $39.12 | 503,100 | — | — |
| 2026-06-15 | $22.29 | $38.65 | 649,800 | — | — |
| 2026-06-12 | $22.38 | $38.80 | 525,200 | — | — |
| 2026-06-11 | $21.58 | $37.42 | 622,400 | — | — |
| 2026-06-10 | $21.31 | $36.95 | 762,000 | — | — |
| 2026-06-09 | $21.31 | $36.95 | 529,900 | — | — |
| 2026-06-08 | $20.53 | $35.60 | 438,100 | — | — |
| 2026-06-05 | $20.37 | $35.32 | 516,800 | — | — |
| 2026-06-04 | $20.45 | $35.46 | 716,900 | — | — |
| 2026-06-03 | $20.19 | $35.01 | 638,000 | — | — |
| 2026-06-02 | $20.24 | $35.09 | 684,500 | — | — |
| 2026-06-01 | $19.94 | $34.57 | 735,100 | — | — |
| 2026-05-29 | $20.60 | $35.72 | 926,900 | — | — |
| 2026-05-28 | $20.73 | $35.94 | 470,800 | — | — |
| 2026-05-27 | $20.60 | $35.72 | 517,000 | — | — |
| 2026-05-26 | $20.32 | $35.23 | 1,009,500 | — | — |
| 2026-05-22 | $20.43 | $35.42 | 506,300 | — | — |
| 2026-05-21 | $20.21 | $35.04 | 468,300 | — | — |
| 2026-05-20 | $20.82 | $36.10 | 587,400 | — | — |
| 2026-05-19 | $20.79 | $36.05 | 727,700 | — | — |
| 2026-05-18 | $21.54 | $37.35 | 459,900 | — | — |
| 2026-05-15 | $21.25 | $36.85 | 426,700 | — | — |
| 2026-05-14 | $21.61 | $37.47 | 372,400 | — | — |
| 2026-05-13 | $21.50 | $37.28 | 637,700 | — | — |
| 2026-05-12 | $22.12 | $38.35 | 413,000 | — | — |
| 2026-05-11 | $22.35 | $38.75 | 532,100 | — | — |
| 2026-05-08 | $23.06 | $39.98 | 451,900 | — | — |
| 2026-05-07 | $22.31 | $38.68 | 744,500 | — | — |
| 2026-05-06 | $22.07 | $38.27 | 604,900 | — | — |
| 2026-05-05 | $21.73 | $37.68 | 552,000 | — | — |
| 2026-05-04 | $21.11 | $36.60 | 654,600 | — | — |
| 2026-05-01 | $21.30 | $36.93 | 517,800 | — | — |
| 2026-04-30 | $21.41 | $37.12 | 551,400 | — | — |
| 2026-04-29 | $21.33 | $36.98 | 908,000 | — | — |
| 2026-04-28 | $21.57 | $37.40 | 736,100 | — | — |
| 2026-04-27 | $21.70 | $37.63 | 683,500 | — | — |
| 2026-04-24 | $22.42 | $38.87 | 993,700 | — | — |
| 2026-04-23 | $21.56 | $37.38 | 1,607,200 | — | — |
| 2026-04-22 | $22.89 | $39.69 | 2,594,700 | — | — |
| 2026-04-21 | $19.35 | $33.55 | 1,012,700 | — | — |
| 2026-04-20 | $19.32 | $33.50 | 450,600 | — | — |
| 2026-04-17 | $19.17 | $33.24 | 440,400 | — | — |
| 2026-04-16 | $18.72 | $32.46 | 435,700 | — | — |
| 2026-04-15 | $19.26 | $33.39 | 412,800 | — | — |
| 2026-04-14 | $19.03 | $33.00 | 757,200 | — | — |
| 2026-04-13 | $19.19 | $33.27 | 675,400 | — | — |
| 2026-04-10 | $19.49 | $33.79 | 527,000 | — | — |
| 2026-04-09 | $19.33 | $33.52 | 531,300 | — | — |
| 2026-04-08 | $19.20 | $33.29 | 1,285,400 | — | — |
| 2026-04-07 | $18.82 | $32.63 | 623,500 | — | — |
| 2026-04-06 | $18.79 | $32.58 | 741,700 | — | — |
| 2026-04-02 | $18.35 | $31.82 | 671,600 | — | — |
| 2026-04-01 | $17.85 | $30.95 | 558,200 | — | — |
| 2026-03-31 | $18.55 | $32.16 | 475,200 | — | — |
| 2026-03-30 | $18.70 | $32.42 | 549,500 | — | — |
| 2026-03-27 | $18.49 | $32.06 | 430,200 | — | — |
| 2026-03-26 | $19.11 | $33.13 | 421,700 | — | — |
| 2026-03-25 | $19.69 | $34.14 | 430,000 | — | — |
| 2026-03-24 | $19.38 | $33.60 | 551,300 | — | — |
| 2026-03-23 | $19.53 | $33.86 | 627,500 | — | — |
| 2026-03-20 | $18.97 | $32.89 | 2,058,500 | — | — |
| 2026-03-19 | $19.16 | $33.22 | 1,063,000 | — | — |
| 2026-03-18 | $19.45 | $33.72 | 846,700 | — | — |
| 2026-03-17 | $19.89 | $34.49 | 758,600 | — | — |
| 2026-03-16 | $20.14 | $34.92 | 700,000 | — | — |
| 2026-03-13 | $19.54 | $33.88 | 945,200 | — | — |
| 2026-03-12 | $19.42 | $33.67 | 440,000 | — | — |
| 2026-03-11 | $20.04 | $34.75 | 366,600 | — | — |
| 2026-03-10 | $20.14 | $34.92 | 563,200 | — | — |
| 2026-03-09 | $20.64 | $35.79 | 524,900 | — | — |
| 2026-03-06 | $20.65 | $35.80 | 475,700 | — | — |
| 2026-03-05 | $20.98 | $36.38 | 361,100 | — | — |
| 2026-03-04 | $21.31 | $36.95 | 566,400 | — | — |
| 2026-03-03 | $21.30 | $36.93 | 751,200 | — | — |
| 2026-03-02 | $22.22 | $38.53 | 583,500 | — | — |
| 2026-02-27 | $21.77 | $37.75 | 710,500 | — | — |
| 2026-02-26 | $21.76 | $37.73 | 651,300 | — | — |
| 2026-02-25 | $21.58 | $37.42 | 636,500 | — | — |
| 2026-02-24 | $21.40 | $37.11 | 1,009,900 | — | — |
| 2026-02-23 | $20.81 | $36.08 | 1,142,000 | — | — |
| 2026-02-20 | $20.64 | $35.79 | 1,102,400 | — | — |
| 2026-02-19 | $20.22 | $35.06 | 596,200 | — | — |
| 2026-02-18 | $20.29 | $35.18 | 1,118,400 | — | — |
| 2026-02-17 | $20.93 | $36.29 | 1,296,700 | — | — |
| 2026-02-13 | $21.59 | $37.43 | 695,500 | — | — |
| 2026-02-12 | $21.34 | $37.00 | 1,690,400 | — | — |
| 2026-02-11 | $22.28 | $38.63 | 3,364,100 | — | — |
| 2026-02-10 | $19.24 | $33.36 | 451,700 | — | — |
| 2026-02-09 | $18.96 | $32.87 | 385,700 | — | — |
| 2026-02-06 | $19.40 | $33.64 | 785,600 | — | — |
| 2026-02-05 | $19.48 | $33.78 | 608,400 | — | — |
| 2026-02-04 | $19.30 | $33.46 | 500,400 | — | — |
| 2026-02-03 | $19.24 | $33.36 | 714,300 | — | — |
| 2026-02-02 | $19.23 | $33.34 | 604,300 | — | — |
| 2026-01-30 | $18.82 | $32.63 | 1,122,100 | — | — |
| 2026-01-29 | $18.62 | $32.29 | 562,900 | — | — |
| 2026-01-28 | $18.55 | $32.16 | 393,600 | — | — |
| 2026-01-27 | $18.64 | $32.32 | 357,200 | — | — |
| 2026-01-26 | $19.09 | $33.10 | 540,900 | — | — |
| 2026-01-23 | $18.91 | $32.79 | 435,400 | — | — |
| 2026-01-22 | $19.01 | $32.96 | 466,800 | — | — |
| 2026-01-21 | $19.00 | $32.94 | 467,900 | — | — |
| 2026-01-20 | $18.83 | $32.65 | 530,400 | — | — |
| 2026-01-16 | $19.09 | $33.10 | 475,700 | — | — |
| 2026-01-15 | $19.32 | $33.50 | 506,800 | — | — |
| 2026-01-14 | $18.79 | $32.58 | 481,900 | — | — |
| 2026-01-13 | $19.28 | $33.43 | 351,300 | — | — |
| 2026-01-12 | $19.43 | $33.69 | 463,600 | — | — |
| 2026-01-09 | $19.31 | $33.48 | 550,300 | — | — |
| 2026-01-08 | $19.12 | $33.15 | 605,400 | — | — |
| 2026-01-07 | $19.20 | $33.29 | 667,000 | — | — |
| 2026-01-06 | $18.87 | $32.72 | 1,003,600 | — | — |
| 2026-01-05 | $18.07 | $31.33 | 782,400 | — | — |
| 2026-01-02 | $17.35 | $30.08 | 2,400,100 | — | — |