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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $20.57 | 565,320 |
| 2026-09-03 | — | — | — | $21.61 | 1,323,368 |
| 2026-09-02 | — | — | — | $19.59 | 1,473,325 |
| 2026-09-01 | — | — | — | $19.00 | 1,360,584 |
| 2026-08-31 | — | — | — | $20.34 | 1,038,101 |
| 2026-08-28 | — | — | — | $21.60 | 1,695,565 |
| 2026-08-27 | $21.43 | $23.86 | 33,983,100 | $20.61 | 904,825 |
| 2026-08-26 | $20.70 | $23.05 | 35,457,300 | $20.51 | 948,428 |
| 2026-08-25 | $20.92 | $23.29 | 31,847,200 | $19.93 | 911,115 |
| 2026-08-24 | $20.40 | $22.71 | 24,502,700 | $21.00 | 833,166 |
| 2026-08-21 | $20.72 | $23.06 | 30,483,800 | $21.30 | 1,436,235 |
| 2026-08-20 | $20.82 | $23.17 | 31,037,300 | $20.31 | 1,299,684 |
| 2026-08-19 | $20.54 | $22.86 | 65,495,900 | $19.02 | 1,640,060 |
| 2026-08-18 | $17.95 | $19.98 | 56,515,400 | $18.29 | 973,716 |
| 2026-08-17 | $18.82 | $20.95 | 45,489,600 | $18.57 | 1,138,276 |
| 2026-08-14 | $18.37 | $20.45 | 41,165,400 | $18.12 | 886,378 |
| 2026-08-13 | $17.73 | $19.73 | 32,885,400 | $17.77 | 973,328 |
| 2026-08-12 | $18.10 | $20.15 | 49,224,800 | $18.40 | 1,051,672 |
| 2026-08-11 | $17.76 | $19.77 | 35,855,200 | $17.34 | 1,086,751 |
| 2026-08-10 | $17.55 | $19.53 | 45,637,600 | $16.74 | 1,778,244 |
| 2026-08-07 | $16.85 | $18.76 | 39,091,600 | $16.92 | 1,258,064 |
| 2026-08-06 | $15.86 | $17.65 | 35,508,700 | $16.13 | 2,710,068 |
| 2026-08-05 | $16.54 | $18.41 | 46,812,300 | $16.26 | 1,117,482 |
| 2026-08-04 | $15.39 | $17.13 | 33,671,100 | $15.03 | 1,389,808 |
| 2026-08-03 | $14.43 | $16.06 | 19,923,300 | $13.87 | 940,317 |
| 2026-07-31 | $14.12 | $15.72 | 26,518,700 | $14.65 | 1,118,117 |
| 2026-07-30 | $14.93 | $16.62 | 27,889,800 | $14.68 | 1,220,496 |
| 2026-07-29 | $14.15 | $15.75 | 40,430,600 | $14.49 | 1,490,491 |
| 2026-07-28 | $14.55 | $16.20 | 29,208,200 | $14.85 | 842,549 |
| 2026-07-27 | $15.19 | $16.91 | 42,460,200 | $15.23 | 1,288,417 |
| 2026-07-24 | $15.14 | $16.85 | 37,112,100 | $15.36 | 1,043,597 |
| 2026-07-23 | $15.32 | $17.05 | 48,310,600 | $15.21 | 1,253,266 |
| 2026-07-22 | $15.69 | $17.46 | 36,206,400 | $15.67 | 1,298,583 |
| 2026-07-21 | $15.29 | $17.02 | 76,624,300 | $14.73 | 1,317,714 |
| 2026-07-20 | $14.29 | $15.91 | 89,663,500 | $14.24 | 1,370,177 |
| 2026-07-17 | $14.33 | $15.95 | 71,450,600 | — | — |
| 2026-07-16 | $14.52 | $16.16 | 41,443,800 | — | — |
| 2026-07-15 | $15.46 | $17.21 | 38,379,700 | — | — |
| 2026-07-14 | $15.50 | $17.25 | 30,191,500 | — | — |
| 2026-07-13 | $15.25 | $16.97 | 25,713,600 | — | — |
| 2026-07-10 | $15.82 | $17.61 | 20,580,100 | — | — |
| 2026-07-09 | $15.79 | $17.58 | 22,924,900 | — | — |
| 2026-07-08 | $15.09 | $16.80 | 29,476,100 | — | — |
| 2026-07-07 | $15.56 | $17.32 | 29,853,800 | — | — |
| 2026-07-06 | $16.46 | $18.32 | 38,120,100 | — | — |
| 2026-07-02 | $16.33 | $18.18 | 28,609,500 | — | — |
| 2026-07-01 | $15.59 | $17.35 | 26,193,800 | — | — |
| 2026-06-30 | $15.43 | $17.17 | 25,892,400 | — | — |
| 2026-06-29 | $15.40 | $17.14 | 24,042,800 | — | — |
| 2026-06-26 | $15.54 | $17.30 | 112,442,700 | — | — |
| 2026-06-25 | $15.15 | $16.86 | 30,127,200 | — | — |
| 2026-06-24 | $14.52 | $16.16 | 32,654,800 | — | — |
| 2026-06-23 | $15.07 | $16.77 | 37,493,900 | — | — |
| 2026-06-22 | $15.98 | $17.79 | 29,506,500 | — | — |
| 2026-06-18 | $15.96 | $17.76 | 42,034,500 | — | — |
| 2026-06-17 | $16.06 | $17.88 | 36,208,800 | — | — |
| 2026-06-16 | $16.72 | $18.61 | 22,060,800 | — | — |
| 2026-06-15 | $16.66 | $18.54 | 31,164,700 | — | — |
| 2026-06-12 | $15.29 | $17.02 | 17,205,200 | — | — |
| 2026-06-11 | $14.99 | $16.69 | 24,481,600 | — | — |
| 2026-06-10 | $14.05 | $15.64 | 22,673,300 | — | — |
| 2026-06-09 | $14.51 | $16.15 | 22,356,200 | — | — |
| 2026-06-08 | $14.89 | $16.57 | 20,561,500 | — | — |
| 2026-06-05 | $14.78 | $16.45 | 27,208,400 | — | — |
| 2026-06-04 | $16.83 | $18.73 | 19,893,100 | — | — |
| 2026-06-03 | $16.67 | $18.56 | 19,566,500 | — | — |
| 2026-06-02 | $17.80 | $19.81 | 18,613,000 | — | — |
| 2026-06-01 | $17.54 | $19.52 | 17,577,400 | — | — |
| 2026-05-29 | $17.77 | $19.78 | 19,177,300 | — | — |
| 2026-05-28 | $17.59 | $19.58 | 17,176,200 | — | — |
| 2026-05-27 | $16.94 | $18.86 | 10,731,900 | — | — |
| 2026-05-26 | $17.58 | $19.57 | 9,775,400 | — | — |
| 2026-05-22 | $16.98 | $18.90 | 11,826,500 | — | — |
| 2026-05-21 | $17.30 | $19.25 | 11,622,300 | — | — |
| 2026-05-20 | $17.18 | $19.12 | 10,224,100 | — | — |
| 2026-05-19 | $16.36 | $18.21 | 16,063,100 | — | — |
| 2026-05-18 | $17.26 | $19.21 | 14,143,300 | — | — |
| 2026-05-15 | $17.64 | $19.63 | 15,505,500 | — | — |
| 2026-05-14 | $19.45 | $21.64 | 14,480,000 | — | — |
| 2026-05-13 | $21.05 | $23.42 | 15,390,300 | — | — |
| 2026-05-12 | $20.57 | $22.89 | 19,138,200 | — | — |
| 2026-05-11 | $20.67 | $23.00 | 25,351,300 | — | — |
| 2026-05-08 | $18.61 | $20.71 | 12,249,000 | — | — |
| 2026-05-07 | $18.07 | $20.11 | 20,351,500 | — | — |
| 2026-05-06 | $18.15 | $20.20 | 23,606,000 | — | — |
| 2026-05-05 | $17.05 | $18.97 | 11,153,200 | — | — |
| 2026-05-04 | $17.58 | $19.56 | 9,614,900 | — | — |
| 2026-05-01 | $18.06 | $20.10 | 11,376,200 | — | — |
| 2026-04-30 | $18.02 | $20.05 | 11,932,200 | — | — |
| 2026-04-29 | $17.47 | $19.44 | 10,122,300 | — | — |
| 2026-04-28 | $17.84 | $19.85 | 11,652,500 | — | — |
| 2026-04-27 | $18.62 | $20.72 | 7,210,600 | — | — |
| 2026-04-24 | $18.80 | $20.92 | 9,767,300 | — | — |
| 2026-04-23 | $18.43 | $20.51 | 12,618,000 | — | — |
| 2026-04-22 | $18.96 | $21.10 | 11,460,900 | — | — |
| 2026-04-21 | $18.09 | $20.13 | 14,201,900 | — | — |
| 2026-04-20 | $19.33 | $21.51 | 11,380,700 | — | — |
| 2026-04-17 | $19.54 | $21.74 | 12,707,200 | — | — |
| 2026-04-16 | $19.11 | $21.27 | 9,113,300 | — | — |
| 2026-04-15 | $19.12 | $21.28 | 13,579,100 | — | — |