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 — 2026
| 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 | — | — |
| 2026-04-14 | $16.85 | $20.94 | 30,700 | — | — |
| 2026-04-13 | $16.24 | $20.18 | 36,700 | — | — |
| 2026-04-10 | $16.35 | $20.32 | 19,400 | — | — |
| 2026-04-09 | $16.13 | $20.04 | 29,900 | — | — |
| 2026-04-08 | $15.41 | $19.15 | 34,500 | — | — |
| 2026-04-07 | $15.07 | $18.73 | 13,700 | — | — |
| 2026-04-06 | $15.50 | $19.26 | 15,200 | — | — |
| 2026-04-02 | $15.19 | $18.88 | 20,900 | — | — |
| 2026-04-01 | $15.12 | $18.79 | 17,600 | — | — |
| 2026-03-31 | $14.71 | $18.28 | 30,600 | — | — |
| 2026-03-30 | $14.78 | $18.37 | 33,800 | — | — |
| 2026-03-27 | $14.80 | $18.39 | 2,300 | — | — |
| 2026-03-26 | $15.00 | $18.64 | 5,800 | — | — |
| 2026-03-25 | $15.07 | $18.73 | 3,900 | — | — |
| 2026-03-24 | $14.99 | $18.63 | 22,100 | — | — |
| 2026-03-23 | $14.68 | $18.24 | 13,900 | — | — |
| 2026-03-20 | $14.76 | $18.34 | 35,600 | — | — |
| 2026-03-19 | $14.73 | $18.30 | 20,100 | — | — |
| 2026-03-18 | $14.82 | $18.42 | 28,300 | — | — |
| 2026-03-17 | $15.17 | $18.85 | 25,600 | — | — |
| 2026-03-16 | $15.12 | $18.79 | 9,500 | — | — |
| 2026-03-13 | $14.70 | $18.27 | 59,800 | — | — |
| 2026-03-12 | $14.73 | $18.30 | 55,800 | — | — |
| 2026-03-11 | $15.12 | $18.79 | 37,800 | — | — |
| 2026-03-10 | $15.42 | $19.16 | 9,800 | — | — |
| 2026-03-09 | $15.53 | $19.30 | 38,700 | — | — |
| 2026-03-06 | $15.54 | $19.31 | 56,100 | — | — |
| 2026-03-05 | $16.63 | $20.66 | 16,900 | — | — |
| 2026-03-04 | $17.40 | $21.62 | 9,100 | — | — |
| 2026-03-03 | $17.30 | $21.50 | 37,400 | — | — |
| 2026-03-02 | $17.45 | $21.68 | 14,800 | — | — |
| 2026-02-27 | $17.71 | $22.01 | 15,100 | — | — |
| 2026-02-26 | $17.71 | $22.01 | 34,800 | — | — |
| 2026-02-25 | $17.35 | $21.56 | 11,100 | — | — |
| 2026-02-24 | $17.19 | $21.36 | 8,800 | — | — |
| 2026-02-23 | $17.46 | $21.70 | 41,000 | — | — |
| 2026-02-20 | $17.36 | $21.57 | 9,800 | — | — |
| 2026-02-19 | $17.31 | $21.51 | 9,200 | — | — |
| 2026-02-18 | $17.47 | $21.71 | 18,700 | — | — |
| 2026-02-17 | $17.67 | $21.96 | 30,300 | — | — |
| 2026-02-13 | $17.85 | $22.18 | 12,500 | — | — |
| 2026-02-12 | $17.31 | $21.51 | 13,600 | — | — |
| 2026-02-11 | $17.65 | $21.93 | 20,400 | — | — |
| 2026-02-10 | $17.72 | $22.02 | 10,500 | — | — |
| 2026-02-09 | $17.40 | $21.62 | 11,400 | — | — |
| 2026-02-06 | $17.43 | $21.66 | 59,500 | — | — |
| 2026-02-05 | $16.97 | $21.09 | 4,500 | — | — |
| 2026-02-04 | $17.31 | $21.51 | 13,900 | — | — |
| 2026-02-03 | $17.18 | $21.35 | 41,100 | — | — |
| 2026-02-02 | $16.60 | $20.63 | 34,500 | — | — |
| 2026-01-30 | $16.54 | $20.55 | 44,700 | — | — |
| 2026-01-29 | $17.10 | $21.25 | 25,300 | — | — |
| 2026-01-28 | $16.74 | $20.80 | 19,800 | — | — |
| 2026-01-27 | $16.98 | $21.10 | 24,000 | — | — |
| 2026-01-26 | $16.72 | $20.78 | 16,200 | — | — |
| 2026-01-23 | $16.59 | $20.61 | 17,500 | — | — |
| 2026-01-22 | $16.68 | $20.73 | 18,500 | — | — |
| 2026-01-21 | $16.66 | $20.70 | 20,400 | — | — |
| 2026-01-20 | $16.33 | $20.29 | 28,100 | — | — |
| 2026-01-16 | $17.27 | $21.46 | 38,900 | — | — |
| 2026-01-15 | $17.16 | $21.32 | 23,300 | — | — |
| 2026-01-14 | $16.86 | $20.95 | 13,000 | — | — |
| 2026-01-13 | $16.86 | $20.95 | 28,800 | — | — |
| 2026-01-12 | $17.18 | $21.35 | 92,700 | — | — |
| 2026-01-09 | $17.19 | $21.36 | 49,100 | — | — |
| 2026-01-08 | $16.42 | $20.40 | 37,200 | — | — |
| 2026-01-07 | $16.30 | $20.25 | 14,000 | — | — |
| 2026-01-06 | $16.29 | $20.24 | 14,400 | — | — |
| 2026-01-05 | $16.87 | $20.96 | 83,100 | — | — |
| 2026-01-02 | $16.35 | $20.32 | 30,000 | — | — |