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
- 1980-08-27 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 | — | — | — | $23.28 | 1,018 |
| 2026-09-03 | — | — | — | $21.50 | 1,111 |
| 2026-09-02 | — | — | — | $21.09 | 2,069 |
| 2026-09-01 | — | — | — | $21.88 | 624 |
| 2026-08-31 | — | — | — | $22.96 | 7,995 |
| 2026-08-28 | — | — | — | $22.87 | 503 |
| 2026-08-27 | $22.52 | $27.98 | 6,000 | $22.76 | 489 |
| 2026-08-26 | $22.91 | $28.47 | 38,500 | $22.97 | 5,919 |
| 2026-08-25 | $22.69 | $28.19 | 4,000 | $22.67 | 241 |
| 2026-08-24 | $22.64 | $28.13 | 5,000 | $22.67 | 415 |
| 2026-08-21 | $22.92 | $28.48 | 13,500 | $23.21 | 2,017 |
| 2026-08-20 | $22.73 | $28.24 | 28,000 | $22.75 | 1,349 |
| 2026-08-19 | $22.76 | $28.28 | 50,600 | $22.77 | 3,881 |
| 2026-08-18 | $22.42 | $27.86 | 11,200 | $22.53 | 166 |
| 2026-08-17 | $22.60 | $28.08 | 24,300 | $22.81 | 981 |
| 2026-08-14 | $22.52 | $27.98 | 26,800 | $22.49 | 1,335 |
| 2026-08-13 | $22.07 | $27.42 | 7,400 | $22.24 | 303 |
| 2026-08-12 | $22.21 | $27.60 | 12,200 | $22.40 | 332 |
| 2026-08-11 | $22.08 | $27.44 | 16,500 | $22.12 | 442 |
| 2026-08-10 | $21.72 | $26.99 | 25,800 | $22.46 | 961 |
| 2026-08-07 | $22.06 | $27.41 | 13,100 | $22.10 | 117 |
| 2026-08-06 | $21.90 | $27.21 | 11,400 | $21.66 | 116 |
| 2026-08-05 | $21.89 | $27.20 | 14,100 | $21.69 | 831 |
| 2026-08-04 | $21.53 | $26.75 | 20,300 | $21.27 | 1,180 |
| 2026-08-03 | $21.90 | $27.21 | 17,000 | $21.51 | 433 |
| 2026-07-31 | $20.84 | $25.90 | 12,200 | $21.09 | 885 |
| 2026-07-30 | $21.20 | $26.34 | 16,000 | $20.78 | 1,094 |
| 2026-07-29 | $20.35 | $25.29 | 24,100 | $20.69 | 1,802 |
| 2026-07-28 | $20.78 | $25.82 | 18,700 | $20.62 | 757 |
| 2026-07-27 | $20.53 | $25.51 | 36,000 | $21.60 | 1,088 |
| 2026-07-24 | $21.21 | $26.36 | 14,300 | $21.69 | 544 |
| 2026-07-23 | $21.53 | $26.75 | 14,000 | $21.79 | 124 |
| 2026-07-22 | $21.76 | $27.04 | 15,400 | $21.50 | 545 |
| 2026-07-21 | $21.30 | $26.47 | 25,300 | $21.55 | 450 |
| 2026-07-20 | $21.51 | $26.73 | 34,600 | $22.38 | 448 |
| 2026-07-17 | $21.88 | $27.19 | 69,700 | — | — |
| 2026-07-16 | $22.88 | $28.43 | 85,000 | — | — |
| 2026-07-15 | $22.84 | $28.38 | 41,200 | — | — |
| 2026-07-14 | $22.60 | $28.08 | 21,200 | — | — |
| 2026-07-13 | $22.87 | $28.42 | 40,100 | — | — |
| 2026-07-10 | $23.32 | $28.98 | 144,900 | — | — |
| 2026-07-09 | $22.76 | $28.28 | 53,600 | — | — |
| 2026-07-08 | $21.81 | $27.10 | 38,500 | — | — |
| 2026-07-07 | $22.09 | $27.45 | 51,500 | — | — |
| 2026-07-06 | $22.26 | $27.66 | 20,400 | — | — |
| 2026-07-02 | $22.33 | $27.75 | 28,600 | — | — |
| 2026-07-01 | $22.30 | $27.71 | 50,700 | — | — |
| 2026-06-30 | $22.90 | $28.46 | 43,800 | — | — |
| 2026-06-29 | $22.89 | $28.44 | 29,400 | — | — |
| 2026-06-26 | $22.53 | $28.00 | 58,500 | — | — |
| 2026-06-25 | $22.90 | $28.46 | 65,000 | — | — |
| 2026-06-24 | $22.73 | $28.24 | 85,700 | — | — |
| 2026-06-23 | $22.03 | $27.37 | 36,500 | — | — |
| 2026-06-22 | $22.09 | $27.45 | 32,700 | — | — |
| 2026-06-18 | $22.00 | $27.34 | 78,200 | — | — |
| 2026-06-17 | $21.99 | $27.32 | 30,400 | — | — |
| 2026-06-16 | $22.06 | $27.41 | 60,100 | — | — |
| 2026-06-15 | $21.76 | $27.04 | 42,900 | — | — |
| 2026-06-12 | $21.60 | $26.84 | 35,000 | — | — |
| 2026-06-11 | $21.50 | $26.72 | 83,500 | — | — |
| 2026-06-10 | $21.70 | $26.96 | 78,100 | — | — |
| 2026-06-09 | $21.51 | $26.73 | 26,600 | — | — |
| 2026-06-08 | $21.22 | $26.37 | 28,600 | — | — |
| 2026-06-05 | $21.13 | $26.26 | 114,800 | — | — |
| 2026-06-04 | $17.12 | $21.27 | 13,700 | — | — |
| 2026-06-03 | $16.62 | $20.65 | 14,700 | — | — |
| 2026-06-02 | $16.68 | $20.73 | 35,900 | — | — |
| 2026-06-01 | $17.22 | $21.40 | 51,500 | — | — |
| 2026-05-29 | $17.17 | $21.34 | 9,600 | — | — |
| 2026-05-28 | $16.92 | $21.02 | 25,800 | — | — |
| 2026-05-27 | $16.85 | $20.94 | 20,900 | — | — |
| 2026-05-26 | $16.87 | $20.96 | 6,500 | — | — |
| 2026-05-22 | $17.12 | $21.27 | 2,800 | — | — |
| 2026-05-21 | $16.97 | $21.09 | 13,300 | — | — |
| 2026-05-20 | $16.70 | $20.75 | 11,400 | — | — |
| 2026-05-19 | $16.47 | $20.47 | 9,600 | — | — |
| 2026-05-18 | $16.52 | $20.53 | 5,600 | — | — |
| 2026-05-15 | $16.63 | $20.66 | 35,700 | — | — |
| 2026-05-14 | $16.61 | $20.64 | 34,600 | — | — |
| 2026-05-13 | $16.48 | $20.48 | 50,300 | — | — |
| 2026-05-12 | $16.67 | $20.71 | 17,700 | — | — |
| 2026-05-11 | $16.80 | $20.88 | 11,900 | — | — |
| 2026-05-08 | $16.52 | $20.53 | 8,300 | — | — |
| 2026-05-07 | $16.66 | $20.70 | 8,700 | — | — |
| 2026-05-06 | $16.80 | $20.88 | 3,000 | — | — |
| 2026-05-05 | $17.10 | $21.25 | 11,800 | — | — |
| 2026-05-04 | $16.77 | $20.84 | 4,600 | — | — |
| 2026-05-01 | $17.23 | $21.41 | 29,700 | — | — |
| 2026-04-30 | $16.76 | $20.83 | 6,500 | — | — |
| 2026-04-29 | $16.68 | $20.73 | 10,300 | — | — |
| 2026-04-28 | $16.75 | $20.81 | 16,500 | — | — |
| 2026-04-27 | $16.52 | $20.53 | 8,500 | — | — |
| 2026-04-24 | $16.45 | $20.44 | 2,900 | — | — |
| 2026-04-23 | $16.29 | $20.24 | 9,300 | — | — |
| 2026-04-22 | $16.52 | $20.53 | 12,600 | — | — |
| 2026-04-21 | $16.43 | $20.42 | 57,400 | — | — |
| 2026-04-20 | $16.22 | $20.16 | 17,800 | — | — |
| 2026-04-17 | $16.36 | $20.33 | 10,600 | — | — |
| 2026-04-16 | $16.39 | $20.37 | 17,700 | — | — |
| 2026-04-15 | $16.99 | $21.11 | 11,700 | — | — |