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
- 1973-02-21 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 | — | — | — | $23.64 | 857 |
| 2026-09-03 | — | — | — | $24.54 | 812 |
| 2026-09-02 | — | — | — | $24.59 | 619 |
| 2026-09-01 | — | — | — | $24.37 | 2,311 |
| 2026-08-31 | — | — | — | $24.14 | 886 |
| 2026-08-28 | — | — | — | $23.86 | 726 |
| 2026-08-27 | $23.59 | $598.20 | 26,800 | $23.19 | 1,059 |
| 2026-08-26 | $23.10 | $585.78 | 14,000 | $23.35 | 371 |
| 2026-08-25 | $23.37 | $592.62 | 11,400 | $23.41 | 353 |
| 2026-08-24 | $23.26 | $589.83 | 23,300 | $23.01 | 758 |
| 2026-08-21 | $22.77 | $577.41 | 142,300 | $23.17 | 1,560 |
| 2026-08-20 | $23.15 | $587.04 | 23,800 | $23.77 | 1,105 |
| 2026-08-19 | $23.93 | $606.82 | 22,900 | $23.50 | 756 |
| 2026-08-18 | $23.19 | $588.06 | 24,700 | $22.94 | 584 |
| 2026-08-17 | $23.13 | $586.54 | 29,400 | $22.88 | 739 |
| 2026-08-14 | $22.96 | $582.23 | 36,600 | $23.33 | 941 |
| 2026-08-13 | $23.28 | $590.34 | 36,400 | $23.40 | 1,654 |
| 2026-08-12 | $23.30 | $590.85 | 24,400 | $23.69 | 707 |
| 2026-08-11 | $23.57 | $597.69 | 27,400 | $22.87 | 2,069 |
| 2026-08-10 | $23.29 | $590.59 | 34,900 | $22.97 | 1,462 |
| 2026-08-07 | $23.32 | $591.36 | 23,400 | $23.33 | 2,281 |
| 2026-08-06 | $23.02 | $583.75 | 10,800 | $23.00 | 475 |
| 2026-08-05 | $23.02 | $583.75 | 23,700 | $23.09 | 853 |
| 2026-08-04 | $22.57 | $572.34 | 41,700 | $22.37 | 2,011 |
| 2026-08-03 | $22.33 | $566.25 | 33,800 | $22.28 | 2,039 |
| 2026-07-31 | $21.99 | $557.63 | 30,000 | $22.41 | 1,652 |
| 2026-07-30 | $22.98 | $582.73 | 50,300 | $22.51 | 4,553 |
| 2026-07-29 | $22.53 | $570.05 | 30,700 | $22.57 | 2,950 |
| 2026-07-28 | $22.90 | $579.42 | 56,200 | $23.03 | 1,499 |
| 2026-07-27 | $22.63 | $572.58 | 31,200 | $22.23 | 580 |
| 2026-07-24 | $22.50 | $569.30 | 108,800 | $22.30 | 4,254 |
| 2026-07-23 | $22.77 | $576.13 | 51,000 | $21.79 | 840 |
| 2026-07-22 | $21.93 | $554.87 | 36,500 | $21.84 | 2,770 |
| 2026-07-21 | $22.22 | $562.21 | 60,900 | $23.36 | 773 |
| 2026-07-20 | $23.95 | $605.98 | 22,800 | $24.13 | 421 |
| 2026-07-17 | $24.40 | $617.37 | 23,500 | — | — |
| 2026-07-16 | $24.59 | $622.18 | 37,300 | — | — |
| 2026-07-15 | $25.07 | $634.32 | 29,700 | — | — |
| 2026-07-14 | $25.46 | $644.19 | 25,100 | — | — |
| 2026-07-13 | $25.16 | $636.60 | 59,600 | — | — |
| 2026-07-10 | $25.10 | $635.08 | 39,000 | — | — |
| 2026-07-09 | $25.33 | $640.90 | 45,800 | — | — |
| 2026-07-08 | $25.08 | $634.57 | 32,100 | — | — |
| 2026-07-07 | $24.96 | $631.54 | 35,500 | — | — |
| 2026-07-06 | $25.78 | $652.29 | 16,500 | — | — |
| 2026-07-02 | $25.59 | $647.48 | 36,800 | — | — |
| 2026-07-01 | $25.75 | $651.53 | 49,400 | — | — |
| 2026-06-30 | $25.30 | $640.14 | 58,600 | — | — |
| 2026-06-29 | $23.88 | $604.21 | 27,200 | — | — |
| 2026-06-26 | $24.75 | $626.22 | 43,900 | — | — |
| 2026-06-25 | $24.35 | $616.10 | 38,600 | — | — |
| 2026-06-24 | $24.31 | $615.09 | 34,900 | — | — |
| 2026-06-23 | $24.26 | $613.83 | 26,200 | — | — |
| 2026-06-22 | $24.54 | $620.91 | 130,400 | — | — |
| 2026-06-18 | $24.78 | $626.98 | 40,100 | — | — |
| 2026-06-17 | $24.72 | $625.47 | 48,300 | — | — |
| 2026-06-16 | $25.37 | $641.91 | 40,900 | — | — |
| 2026-06-15 | $25.13 | $635.84 | 69,100 | — | — |
| 2026-06-12 | $25.88 | $654.82 | 27,800 | — | — |
| 2026-06-11 | $24.69 | $624.71 | 28,600 | — | — |
| 2026-06-10 | $24.44 | $618.38 | 75,700 | — | — |
| 2026-06-09 | $23.89 | $604.46 | 57,100 | — | — |
| 2026-06-08 | $24.05 | $608.51 | 28,500 | — | — |
| 2026-06-05 | $24.59 | $622.18 | 39,900 | — | — |
| 2026-06-04 | $25.84 | $653.80 | 23,000 | — | — |
| 2026-06-03 | $25.52 | $645.71 | 57,600 | — | — |
| 2026-06-02 | $25.87 | $654.56 | 48,500 | — | — |
| 2026-06-01 | $25.83 | $653.55 | 39,000 | — | — |
| 2026-05-29 | $26.38 | $667.47 | 27,500 | — | — |
| 2026-05-28 | $26.48 | $670.00 | 71,400 | — | — |
| 2026-05-27 | $26.30 | $665.44 | 88,500 | — | — |
| 2026-05-26 | $27.42 | $693.78 | 99,500 | — | — |
| 2026-05-22 | $25.46 | $644.19 | 105,300 | — | — |
| 2026-05-21 | $26.09 | $660.13 | 99,100 | — | — |
| 2026-05-20 | $26.08 | $659.88 | 112,700 | — | — |
| 2026-05-19 | $27.62 | $698.84 | 80,500 | — | — |
| 2026-05-18 | $28.49 | $720.85 | 64,500 | — | — |
| 2026-05-15 | $28.31 | $716.30 | 27,200 | — | — |
| 2026-05-14 | $28.59 | $723.38 | 39,900 | — | — |
| 2026-05-13 | $30.13 | $762.35 | 25,300 | — | — |
| 2026-05-12 | $29.17 | $738.06 | 222,500 | — | — |
| 2026-05-11 | $29.15 | $737.55 | 219,900 | — | — |
| 2026-05-08 | $29.11 | $736.54 | 13,100 | — | — |
| 2026-05-07 | $28.70 | $726.17 | 28,000 | — | — |
| 2026-05-06 | $28.57 | $722.88 | 36,300 | — | — |
| 2026-05-05 | $28.06 | $709.97 | 16,100 | — | — |
| 2026-05-04 | $27.60 | $698.34 | 34,700 | — | — |
| 2026-05-01 | $28.06 | $709.97 | 36,800 | — | — |
| 2026-04-30 | $27.79 | $703.14 | 21,800 | — | — |
| 2026-04-29 | $26.68 | $668.99 | 35,300 | — | — |
| 2026-04-28 | $27.93 | $700.33 | 46,500 | — | — |
| 2026-04-27 | $26.75 | $670.74 | 54,800 | — | — |
| 2026-04-24 | $27.03 | $677.76 | 56,700 | — | — |
| 2026-04-23 | $27.56 | $691.05 | 95,700 | — | — |
| 2026-04-22 | $28.64 | $718.13 | 37,500 | — | — |
| 2026-04-21 | $28.09 | $704.34 | 33,200 | — | — |
| 2026-04-20 | $28.45 | $713.37 | 73,300 | — | — |
| 2026-04-17 | $30.29 | $759.50 | 61,200 | — | — |
| 2026-04-16 | $30.81 | $772.54 | 44,400 | — | — |
| 2026-04-15 | $31.57 | $791.60 | 57,400 | — | — |