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 | — | — | — | $22.49 | 26,224 |
| 2026-09-03 | — | — | — | $22.66 | 36,701 |
| 2026-09-02 | — | — | — | $22.17 | 16,201 |
| 2026-09-01 | — | — | — | $22.77 | 44,614 |
| 2026-08-31 | — | — | — | $22.90 | 19,571 |
| 2026-08-28 | — | — | — | $23.52 | 25,952 |
| 2026-08-27 | $23.49 | $47.17 | 468,700 | $23.43 | 30,612 |
| 2026-08-26 | $23.33 | $46.85 | 568,400 | $23.69 | 24,921 |
| 2026-08-25 | $23.24 | $46.67 | 282,300 | $23.31 | 18,291 |
| 2026-08-24 | $23.16 | $46.51 | 749,900 | $23.02 | 19,916 |
| 2026-08-21 | $23.03 | $46.25 | 446,600 | $23.00 | 22,725 |
| 2026-08-20 | $22.76 | $45.71 | 502,200 | $22.41 | 23,417 |
| 2026-08-19 | $23.23 | $46.65 | 605,900 | $23.35 | 35,439 |
| 2026-08-18 | $23.19 | $46.57 | 505,900 | $23.55 | 41,119 |
| 2026-08-17 | $23.34 | $46.87 | 449,600 | $23.64 | 38,471 |
| 2026-08-14 | $23.83 | $47.85 | 434,600 | $24.03 | 17,902 |
| 2026-08-13 | $23.73 | $47.65 | 352,400 | $24.15 | 21,835 |
| 2026-08-12 | $24.03 | $48.26 | 434,000 | $23.81 | 30,871 |
| 2026-08-11 | $23.80 | $47.79 | 432,300 | $24.16 | 20,378 |
| 2026-08-10 | $24.08 | $48.36 | 454,700 | $24.24 | 30,123 |
| 2026-08-07 | $24.49 | $49.18 | 497,700 | $23.71 | 32,663 |
| 2026-08-06 | $23.68 | $47.55 | 592,900 | $23.86 | 25,489 |
| 2026-08-05 | $23.99 | $48.18 | 641,400 | $24.19 | 43,772 |
| 2026-08-04 | $24.44 | $49.08 | 928,900 | $24.27 | 37,194 |
| 2026-08-03 | $24.12 | $48.44 | 947,200 | $22.75 | 49,554 |
| 2026-07-31 | $22.52 | $45.22 | 515,100 | $22.37 | 18,600 |
| 2026-07-30 | $22.48 | $45.14 | 546,900 | $23.49 | 24,711 |
| 2026-07-29 | $22.91 | $46.01 | 627,900 | $23.42 | 45,606 |
| 2026-07-28 | $23.60 | $47.39 | 799,400 | $22.95 | 28,739 |
| 2026-07-27 | $22.56 | $45.30 | 568,700 | $22.73 | 36,238 |
| 2026-07-24 | $22.08 | $44.34 | 606,100 | $21.58 | 30,409 |
| 2026-07-23 | $21.46 | $43.09 | 1,043,900 | $21.57 | 52,574 |
| 2026-07-22 | $21.90 | $43.98 | 843,200 | $21.59 | 31,876 |
| 2026-07-21 | $21.18 | $42.53 | 863,000 | $21.77 | 46,395 |
| 2026-07-20 | $21.53 | $43.24 | 634,700 | $21.86 | 24,188 |
| 2026-07-17 | $21.82 | $43.82 | 775,500 | — | — |
| 2026-07-16 | $21.97 | $44.12 | 776,000 | — | — |
| 2026-07-15 | $21.25 | $42.67 | 698,700 | — | — |
| 2026-07-14 | $20.56 | $41.29 | 587,400 | — | — |
| 2026-07-13 | $20.27 | $40.71 | 548,300 | — | — |
| 2026-07-10 | $20.16 | $40.48 | 408,200 | — | — |
| 2026-07-09 | $19.98 | $40.12 | 501,600 | — | — |
| 2026-07-08 | $19.67 | $39.50 | 717,000 | — | — |
| 2026-07-07 | $20.38 | $40.93 | 783,600 | — | — |
| 2026-07-06 | $20.91 | $41.99 | 629,200 | — | — |
| 2026-07-02 | $21.42 | $43.01 | 1,316,700 | — | — |
| 2026-07-01 | $21.18 | $42.53 | 870,900 | — | — |
| 2026-06-30 | $20.46 | $41.09 | 1,168,100 | — | — |
| 2026-06-29 | $20.46 | $41.09 | 1,291,700 | — | — |
| 2026-06-26 | $19.96 | $40.08 | 2,730,600 | — | — |
| 2026-06-25 | $19.31 | $38.78 | 2,271,300 | — | — |
| 2026-06-24 | $17.24 | $34.62 | 1,220,200 | — | — |
| 2026-06-23 | $16.06 | $32.25 | 1,004,600 | — | — |
| 2026-06-22 | $15.77 | $31.67 | 1,031,800 | — | — |
| 2026-06-18 | $16.50 | $33.13 | 1,504,600 | — | — |
| 2026-06-17 | $15.75 | $31.63 | 1,260,400 | — | — |
| 2026-06-16 | $15.70 | $31.53 | 739,700 | — | — |
| 2026-06-15 | $15.59 | $31.31 | 681,600 | — | — |
| 2026-06-12 | $16.24 | $32.61 | 940,700 | — | — |
| 2026-06-11 | $15.59 | $31.31 | 754,900 | — | — |
| 2026-06-10 | $14.84 | $29.80 | 805,800 | — | — |
| 2026-06-09 | $15.02 | $30.16 | 921,900 | — | — |
| 2026-06-08 | $14.52 | $29.16 | 858,200 | — | — |
| 2026-06-05 | $14.78 | $29.68 | 915,100 | — | — |
| 2026-06-04 | $14.75 | $29.62 | 724,900 | — | — |
| 2026-06-03 | $14.74 | $29.60 | 674,500 | — | — |
| 2026-06-02 | $15.06 | $30.24 | 657,400 | — | — |
| 2026-06-01 | $15.38 | $30.89 | 1,143,600 | — | — |
| 2026-05-29 | $16.18 | $32.49 | 1,160,200 | — | — |
| 2026-05-28 | $16.48 | $32.72 | 529,000 | — | — |
| 2026-05-27 | $16.36 | $32.48 | 570,200 | — | — |
| 2026-05-26 | $15.82 | $31.41 | 528,900 | — | — |
| 2026-05-22 | $15.45 | $30.67 | 469,600 | — | — |
| 2026-05-21 | $15.43 | $30.63 | 689,700 | — | — |
| 2026-05-20 | $15.07 | $29.92 | 826,100 | — | — |
| 2026-05-19 | $14.21 | $28.21 | 739,300 | — | — |
| 2026-05-18 | $14.67 | $29.12 | 612,300 | — | — |
| 2026-05-15 | $14.46 | $28.71 | 659,500 | — | — |
| 2026-05-14 | $14.94 | $29.66 | 648,100 | — | — |
| 2026-05-13 | $14.72 | $29.22 | 703,400 | — | — |
| 2026-05-12 | $15.08 | $29.94 | 696,200 | — | — |
| 2026-05-11 | $15.52 | $30.81 | 541,300 | — | — |
| 2026-05-08 | $16.32 | $32.40 | 415,500 | — | — |
| 2026-05-07 | $16.38 | $32.52 | 865,100 | — | — |
| 2026-05-06 | $16.02 | $31.80 | 653,900 | — | — |
| 2026-05-05 | $15.83 | $31.43 | 580,600 | — | — |
| 2026-05-04 | $15.49 | $30.75 | 708,300 | — | — |
| 2026-05-01 | $16.21 | $32.18 | 849,400 | — | — |
| 2026-04-30 | $16.08 | $31.92 | 825,700 | — | — |
| 2026-04-29 | $15.94 | $31.64 | 1,049,100 | — | — |
| 2026-04-28 | $17.12 | $33.99 | 709,100 | — | — |
| 2026-04-27 | $17.17 | $34.09 | 1,296,000 | — | — |
| 2026-04-24 | $17.60 | $34.94 | 460,900 | — | — |
| 2026-04-23 | $17.32 | $34.38 | 506,700 | — | — |
| 2026-04-22 | $17.40 | $34.54 | 604,600 | — | — |
| 2026-04-21 | $17.42 | $34.58 | 581,600 | — | — |
| 2026-04-20 | $17.74 | $35.22 | 838,000 | — | — |
| 2026-04-17 | $17.24 | $34.23 | 724,700 | — | — |
| 2026-04-16 | $16.27 | $32.30 | 647,000 | — | — |
| 2026-04-15 | $16.20 | $32.16 | 681,700 | — | — |