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 — 2026
| 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 | — | — |
| 2026-04-14 | $32.64 | $818.43 | 28,700 | — | — |
| 2026-04-13 | $32.38 | $811.91 | 25,800 | — | — |
| 2026-04-10 | $31.17 | $781.57 | 71,900 | — | — |
| 2026-04-09 | $30.81 | $772.54 | 105,700 | — | — |
| 2026-04-08 | $31.84 | $798.37 | 65,700 | — | — |
| 2026-04-07 | $31.68 | $794.36 | 57,800 | — | — |
| 2026-04-06 | $31.39 | $787.09 | 25,300 | — | — |
| 2026-04-02 | $31.32 | $785.33 | 25,500 | — | — |
| 2026-04-01 | $32.56 | $816.42 | 49,400 | — | — |
| 2026-03-31 | $31.50 | $789.84 | 10,200 | — | — |
| 2026-03-30 | $32.21 | $807.65 | 39,000 | — | — |
| 2026-03-27 | $30.57 | $766.52 | 45,700 | — | — |
| 2026-03-26 | $30.78 | $771.79 | 20,300 | — | — |
| 2026-03-25 | $31.29 | $784.58 | 6,300 | — | — |
| 2026-03-24 | $31.27 | $784.08 | 54,000 | — | — |
| 2026-03-23 | $30.36 | $761.26 | 65,400 | — | — |
| 2026-03-20 | $29.32 | $735.18 | 42,000 | — | — |
| 2026-03-19 | $30.24 | $758.25 | 35,800 | — | — |
| 2026-03-18 | $30.99 | $777.06 | 99,300 | — | — |
| 2026-03-17 | $31.70 | $794.86 | 38,100 | — | — |
| 2026-03-16 | $32.06 | $803.89 | 35,400 | — | — |
| 2026-03-13 | $31.59 | $792.10 | 98,000 | — | — |
| 2026-03-12 | $31.99 | $802.13 | 58,400 | — | — |
| 2026-03-11 | $31.37 | $786.58 | 51,100 | — | — |
| 2026-03-10 | $32.40 | $812.41 | 129,100 | — | — |
| 2026-03-09 | $31.00 | $777.31 | 114,400 | — | — |
| 2026-03-06 | $30.00 | $752.23 | 82,600 | — | — |
| 2026-03-05 | $30.41 | $762.51 | 70,200 | — | — |
| 2026-03-04 | $31.62 | $792.85 | 11,600 | — | — |
| 2026-03-03 | $30.72 | $770.29 | 69,300 | — | — |
| 2026-03-02 | $31.12 | $780.32 | 86,800 | — | — |
| 2026-02-27 | $30.37 | $761.51 | 23,900 | — | — |
| 2026-02-26 | $31.05 | $778.56 | 19,800 | — | — |
| 2026-02-25 | $31.88 | $799.37 | 18,600 | — | — |
| 2026-02-24 | $31.86 | $798.87 | 30,400 | — | — |
| 2026-02-23 | $31.47 | $789.09 | 63,300 | — | — |
| 2026-02-20 | $32.53 | $815.67 | 61,000 | — | — |
| 2026-02-19 | $33.04 | $828.46 | 30,000 | — | — |
| 2026-02-18 | $33.26 | $833.97 | 15,700 | — | — |
| 2026-02-17 | $33.02 | $827.96 | 32,900 | — | — |
| 2026-02-13 | $33.98 | $852.03 | 23,000 | — | — |
| 2026-02-12 | $34.03 | $853.28 | 31,900 | — | — |
| 2026-02-11 | $34.49 | $864.82 | 43,200 | — | — |
| 2026-02-10 | $35.46 | $889.14 | 43,700 | — | — |
| 2026-02-09 | $35.79 | $897.41 | 25,500 | — | — |
| 2026-02-06 | $35.20 | $882.62 | 83,200 | — | — |
| 2026-02-05 | $34.45 | $863.81 | 53,100 | — | — |
| 2026-02-04 | $36.13 | $905.94 | 38,100 | — | — |
| 2026-02-03 | $35.66 | $894.15 | 55,700 | — | — |
| 2026-02-02 | $34.18 | $857.04 | 72,200 | — | — |
| 2026-01-30 | $32.90 | $824.95 | 65,400 | — | — |
| 2026-01-29 | $33.63 | $836.73 | 34,200 | — | — |
| 2026-01-28 | $33.91 | $843.70 | 36,800 | — | — |
| 2026-01-27 | $34.14 | $849.42 | 40,000 | — | — |
| 2026-01-26 | $34.10 | $848.43 | 84,200 | — | — |
| 2026-01-23 | $35.50 | $883.26 | 33,100 | — | — |
| 2026-01-22 | $36.52 | $908.64 | 24,300 | — | — |
| 2026-01-21 | $36.68 | $912.62 | 92,300 | — | — |
| 2026-01-20 | $35.69 | $887.99 | 144,300 | — | — |
| 2026-01-16 | $40.96 | $1,019.11 | 24,800 | — | — |
| 2026-01-15 | $40.64 | $1,011.15 | 39,900 | — | — |
| 2026-01-14 | $41.07 | $1,021.84 | 50,600 | — | — |
| 2026-01-13 | $40.63 | $1,010.90 | 38,400 | — | — |
| 2026-01-12 | $40.09 | $997.46 | 35,400 | — | — |
| 2026-01-09 | $39.74 | $988.75 | 74,600 | — | — |
| 2026-01-08 | $41.15 | $1,023.83 | 69,400 | — | — |
| 2026-01-07 | $39.73 | $988.50 | 106,700 | — | — |
| 2026-01-06 | $40.74 | $1,013.63 | 76,900 | — | — |
| 2026-01-05 | $37.07 | $922.32 | 111,100 | — | — |
| 2026-01-02 | $39.58 | $984.77 | 105,600 | — | — |