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
- 1985-03-12 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 | — | — | — | $20.55 | 31,616 |
| 2026-09-03 | — | — | — | $19.89 | 23,702 |
| 2026-09-02 | — | — | — | $19.79 | 64,620 |
| 2026-09-01 | — | — | — | $19.45 | 22,338 |
| 2026-08-31 | — | — | — | $19.85 | 31,068 |
| 2026-08-28 | — | — | — | $20.28 | 14,654 |
| 2026-08-27 | $20.17 | $45.10 | 444,000 | $20.32 | 19,730 |
| 2026-08-26 | $20.27 | $45.33 | 495,700 | $20.69 | 19,536 |
| 2026-08-25 | $20.65 | $46.18 | 726,600 | $20.24 | 45,397 |
| 2026-08-24 | $19.59 | $43.81 | 843,600 | $20.25 | 66,033 |
| 2026-08-21 | $20.34 | $45.48 | 1,071,100 | $20.87 | 74,759 |
| 2026-08-20 | $20.62 | $46.11 | 1,307,200 | $22.30 | 136,866 |
| 2026-08-19 | $24.06 | $53.80 | 267,900 | $24.43 | 12,417 |
| 2026-08-18 | $24.13 | $53.96 | 252,000 | $24.64 | 17,027 |
| 2026-08-17 | $24.75 | $55.35 | 205,900 | $24.91 | 18,699 |
| 2026-08-14 | $24.86 | $55.59 | 153,200 | $24.80 | 9,998 |
| 2026-08-13 | $24.84 | $55.55 | 323,100 | $24.80 | 21,785 |
| 2026-08-12 | $24.23 | $54.18 | 501,900 | $24.89 | 29,159 |
| 2026-08-11 | $24.70 | $55.23 | 269,000 | $24.96 | 7,606 |
| 2026-08-10 | $24.77 | $55.39 | 173,600 | $25.16 | 9,850 |
| 2026-08-07 | $25.17 | $56.29 | 138,200 | $25.30 | 9,578 |
| 2026-08-06 | $24.86 | $55.59 | 216,900 | $25.15 | 9,193 |
| 2026-08-05 | $25.00 | $55.91 | 228,600 | $24.48 | 22,920 |
| 2026-08-04 | $24.73 | $55.30 | 274,200 | $24.47 | 18,005 |
| 2026-08-03 | $24.12 | $53.94 | 248,500 | $23.91 | 17,111 |
| 2026-07-31 | $23.39 | $52.31 | 219,200 | $23.10 | 19,511 |
| 2026-07-30 | $23.20 | $51.88 | 172,200 | $23.11 | 11,108 |
| 2026-07-29 | $22.73 | $50.83 | 282,200 | $23.38 | 20,341 |
| 2026-07-28 | $23.97 | $53.60 | 245,100 | $23.08 | 16,563 |
| 2026-07-27 | $23.25 | $51.99 | 199,300 | $23.38 | 9,318 |
| 2026-07-24 | $23.23 | $51.95 | 277,600 | $23.41 | 15,270 |
| 2026-07-23 | $23.42 | $52.37 | 218,600 | $23.77 | 18,185 |
| 2026-07-22 | $23.82 | $53.27 | 200,300 | $23.76 | 12,152 |
| 2026-07-21 | $23.79 | $53.20 | 164,500 | $23.81 | 14,552 |
| 2026-07-20 | $23.39 | $52.31 | 279,100 | $24.39 | 15,036 |
| 2026-07-17 | $23.93 | $53.51 | 252,100 | — | — |
| 2026-07-16 | $24.30 | $54.34 | 212,600 | — | — |
| 2026-07-15 | $24.09 | $53.87 | 344,000 | — | — |
| 2026-07-14 | $23.93 | $53.51 | 169,300 | — | — |
| 2026-07-13 | $23.75 | $53.11 | 281,900 | — | — |
| 2026-07-10 | $24.16 | $54.03 | 208,700 | — | — |
| 2026-07-09 | $24.40 | $54.56 | 211,800 | — | — |
| 2026-07-08 | $24.81 | $55.48 | 204,500 | — | — |
| 2026-07-07 | $24.91 | $55.70 | 251,000 | — | — |
| 2026-07-06 | $25.67 | $57.40 | 199,400 | — | — |
| 2026-07-02 | $25.59 | $57.22 | 255,700 | — | — |
| 2026-07-01 | $26.39 | $59.01 | 343,800 | — | — |
| 2026-06-30 | $26.58 | $59.44 | 395,600 | — | — |
| 2026-06-29 | $26.55 | $59.37 | 322,900 | — | — |
| 2026-06-26 | $26.56 | $59.39 | 1,495,100 | — | — |
| 2026-06-25 | $26.80 | $59.93 | 373,400 | — | — |
| 2026-06-24 | $25.99 | $58.12 | 250,500 | — | — |
| 2026-06-23 | $25.56 | $57.16 | 316,300 | — | — |
| 2026-06-22 | $26.04 | $58.23 | 266,800 | — | — |
| 2026-06-18 | $26.60 | $59.48 | 910,500 | — | — |
| 2026-06-17 | $25.35 | $56.69 | 446,700 | — | — |
| 2026-06-16 | $24.95 | $55.79 | 251,800 | — | — |
| 2026-06-15 | $25.20 | $56.35 | 314,900 | — | — |
| 2026-06-12 | $25.58 | $57.20 | 1,033,800 | — | — |
| 2026-06-11 | $25.78 | $57.65 | 724,800 | — | — |
| 2026-06-10 | $24.63 | $55.08 | 696,000 | — | — |
| 2026-06-09 | $24.53 | $54.85 | 626,000 | — | — |
| 2026-06-08 | $23.45 | $52.44 | 399,800 | — | — |
| 2026-06-05 | $22.55 | $50.43 | 595,000 | — | — |
| 2026-06-04 | $23.14 | $51.75 | 692,500 | — | — |
| 2026-06-03 | $22.84 | $51.08 | 838,900 | — | — |
| 2026-06-02 | $24.09 | $53.87 | 567,000 | — | — |
| 2026-06-01 | $24.10 | $53.89 | 564,200 | — | — |
| 2026-05-29 | $24.23 | $54.18 | 644,800 | — | — |
| 2026-05-28 | $24.33 | $54.41 | 617,700 | — | — |
| 2026-05-27 | $24.74 | $55.32 | 314,200 | — | — |
| 2026-05-26 | $24.14 | $53.98 | 328,300 | — | — |
| 2026-05-22 | $23.26 | $52.01 | 259,500 | — | — |
| 2026-05-21 | $22.59 | $50.52 | 532,200 | — | — |
| 2026-05-20 | $22.75 | $50.87 | 385,500 | — | — |
| 2026-05-19 | $22.71 | $50.78 | 704,800 | — | — |
| 2026-05-18 | $23.51 | $52.57 | 417,600 | — | — |
| 2026-05-15 | $23.32 | $52.15 | 684,000 | — | — |
| 2026-05-14 | $24.15 | $54.00 | 294,500 | — | — |
| 2026-05-13 | $23.79 | $53.20 | 533,600 | — | — |
| 2026-05-12 | $24.20 | $54.12 | 460,500 | — | — |
| 2026-05-11 | $24.33 | $54.41 | 373,200 | — | — |
| 2026-05-08 | $24.56 | $54.92 | 344,300 | — | — |
| 2026-05-07 | $24.42 | $54.61 | 314,200 | — | — |
| 2026-05-06 | $24.30 | $54.34 | 345,300 | — | — |
| 2026-05-05 | $23.91 | $53.47 | 350,400 | — | — |
| 2026-05-04 | $23.27 | $52.04 | 874,200 | — | — |
| 2026-05-01 | $23.89 | $53.31 | 830,200 | — | — |
| 2026-04-30 | $24.31 | $54.25 | 447,500 | — | — |
| 2026-04-29 | $22.92 | $51.15 | 723,000 | — | — |
| 2026-04-28 | $23.30 | $51.99 | 614,300 | — | — |
| 2026-04-27 | $22.66 | $50.57 | 519,700 | — | — |
| 2026-04-24 | $22.10 | $49.32 | 939,900 | — | — |
| 2026-04-23 | $22.67 | $50.59 | 838,600 | — | — |
| 2026-04-22 | $20.71 | $46.22 | 684,800 | — | — |
| 2026-04-21 | $20.76 | $46.33 | 432,900 | — | — |
| 2026-04-20 | $20.40 | $45.52 | 228,300 | — | — |
| 2026-04-17 | $20.44 | $45.61 | 295,100 | — | — |
| 2026-04-16 | $19.40 | $43.29 | 240,400 | — | — |
| 2026-04-15 | $19.31 | $43.09 | 216,500 | — | — |
| 2026-04-14 | $19.26 | $42.98 | 265,600 | — | — |
| 2026-04-13 | $19.48 | $43.47 | 180,100 | — | — |
| 2026-04-10 | $19.07 | $42.56 | 243,800 | — | — |
| 2026-04-09 | $19.15 | $42.73 | 789,900 | — | — |
| 2026-04-08 | $18.92 | $42.22 | 352,300 | — | — |
| 2026-04-07 | $18.80 | $41.95 | 320,600 | — | — |
| 2026-04-06 | $18.66 | $41.64 | 175,500 | — | — |
| 2026-04-02 | $18.51 | $41.31 | 166,600 | — | — |
| 2026-04-01 | $18.75 | $41.84 | 203,900 | — | — |
| 2026-03-31 | $18.60 | $41.51 | 234,400 | — | — |
| 2026-03-30 | $18.22 | $40.66 | 146,300 | — | — |
| 2026-03-27 | $18.53 | $41.35 | 179,700 | — | — |
| 2026-03-26 | $18.81 | $41.98 | 225,200 | — | — |
| 2026-03-25 | $19.41 | $43.31 | 227,200 | — | — |
| 2026-03-24 | $20.01 | $44.65 | 249,000 | — | — |
| 2026-03-23 | $19.65 | $43.85 | 201,400 | — | — |
| 2026-03-20 | $19.13 | $42.69 | 294,000 | — | — |
| 2026-03-19 | $19.56 | $43.65 | 248,000 | — | — |
| 2026-03-18 | $19.11 | $42.64 | 174,600 | — | — |
| 2026-03-17 | $19.45 | $43.40 | 184,700 | — | — |
| 2026-03-16 | $19.30 | $43.07 | 172,400 | — | — |
| 2026-03-13 | $19.31 | $43.09 | 163,300 | — | — |
| 2026-03-12 | $19.27 | $43.00 | 269,800 | — | — |
| 2026-03-11 | $19.51 | $43.54 | 175,800 | — | — |
| 2026-03-10 | $19.60 | $43.74 | 367,200 | — | — |
| 2026-03-09 | $19.50 | $43.52 | 321,400 | — | — |
| 2026-03-06 | $19.83 | $44.25 | 274,100 | — | — |
| 2026-03-05 | $20.61 | $45.99 | 265,500 | — | — |
| 2026-03-04 | $20.77 | $46.35 | 150,800 | — | — |
| 2026-03-03 | $20.75 | $46.30 | 192,400 | — | — |
| 2026-03-02 | $21.46 | $47.89 | 392,200 | — | — |
| 2026-02-27 | $21.62 | $48.25 | 2,607,000 | — | — |
| 2026-02-26 | $20.92 | $46.68 | 471,000 | — | — |
| 2026-02-25 | $22.47 | $50.14 | 137,500 | — | — |
| 2026-02-24 | $21.96 | $49.00 | 162,200 | — | — |
| 2026-02-23 | $21.37 | $47.69 | 139,500 | — | — |
| 2026-02-20 | $21.97 | $49.03 | 235,900 | — | — |
| 2026-02-19 | $22.07 | $49.25 | 142,200 | — | — |
| 2026-02-18 | $22.19 | $49.52 | 125,200 | — | — |
| 2026-02-17 | $22.37 | $49.92 | 105,400 | — | — |
| 2026-02-13 | $22.48 | $50.17 | 140,500 | — | — |
| 2026-02-12 | $21.88 | $48.83 | 120,300 | — | — |
| 2026-02-11 | $22.32 | $49.81 | 165,400 | — | — |
| 2026-02-10 | $22.84 | $50.97 | 125,800 | — | — |
| 2026-02-09 | $22.90 | $51.10 | 131,000 | — | — |
| 2026-02-06 | $22.89 | $51.08 | 136,800 | — | — |
| 2026-02-05 | $21.96 | $49.00 | 119,800 | — | — |
| 2026-02-04 | $22.28 | $49.72 | 193,100 | — | — |
| 2026-02-03 | $22.19 | $49.52 | 127,000 | — | — |
| 2026-02-02 | $22.29 | $49.74 | 161,700 | — | — |
| 2026-01-30 | $22.11 | $49.23 | 183,400 | — | — |
| 2026-01-29 | $22.30 | $49.65 | 166,800 | — | — |
| 2026-01-28 | $21.53 | $47.94 | 131,600 | — | — |
| 2026-01-27 | $22.14 | $49.29 | 146,600 | — | — |
| 2026-01-26 | $21.98 | $48.94 | 220,300 | — | — |
| 2026-01-23 | $22.14 | $49.29 | 266,000 | — | — |
| 2026-01-22 | $23.25 | $51.77 | 341,700 | — | — |
| 2026-01-21 | $20.38 | $45.38 | 162,100 | — | — |
| 2026-01-20 | $19.71 | $43.88 | 138,600 | — | — |
| 2026-01-16 | $19.85 | $44.20 | 122,000 | — | — |
| 2026-01-15 | $19.87 | $44.24 | 209,700 | — | — |
| 2026-01-14 | $19.40 | $43.19 | 117,700 | — | — |
| 2026-01-13 | $19.55 | $43.53 | 97,500 | — | — |
| 2026-01-12 | $19.52 | $43.46 | 97,800 | — | — |
| 2026-01-09 | $19.29 | $42.95 | 103,800 | — | — |
| 2026-01-08 | $19.10 | $42.53 | 104,200 | — | — |
| 2026-01-07 | $18.89 | $42.06 | 122,700 | — | — |
| 2026-01-06 | $18.99 | $42.28 | 108,000 | — | — |
| 2026-01-05 | $18.85 | $41.97 | 151,200 | — | — |
| 2026-01-02 | $18.47 | $41.12 | 103,400 | — | — |