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
- 1980-05-07 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 | — | — | — | $20.03 | 28,050 |
| 2026-09-03 | — | — | — | $20.90 | 26,945 |
| 2026-09-02 | — | — | — | $19.90 | 41,383 |
| 2026-09-01 | — | — | — | $19.39 | 36,498 |
| 2026-08-31 | — | — | — | $20.22 | 29,875 |
| 2026-08-28 | — | — | — | $21.76 | 30,704 |
| 2026-08-27 | $21.66 | $22.17 | 838,700 | $20.92 | 25,737 |
| 2026-08-26 | $21.04 | $21.53 | 635,200 | $21.01 | 25,377 |
| 2026-08-25 | $21.45 | $21.95 | 793,900 | $20.29 | 44,731 |
| 2026-08-24 | $21.01 | $21.50 | 834,800 | $21.08 | 66,809 |
| 2026-08-21 | $20.78 | $21.27 | 1,619,300 | $20.85 | 49,365 |
| 2026-08-20 | $20.27 | $20.75 | 1,316,000 | $20.07 | 106,130 |
| 2026-08-19 | $20.22 | $20.70 | 1,542,300 | $19.15 | 54,661 |
| 2026-08-18 | $18.36 | $18.79 | 2,016,100 | $18.46 | 64,126 |
| 2026-08-17 | $18.85 | $19.29 | 988,900 | $19.02 | 26,786 |
| 2026-08-14 | $18.80 | $19.24 | 2,521,000 | $19.06 | 77,768 |
| 2026-08-13 | $18.58 | $19.02 | 959,000 | $18.59 | 36,542 |
| 2026-08-12 | $19.15 | $19.60 | 938,900 | $19.30 | 36,038 |
| 2026-08-11 | $19.14 | $19.59 | 830,900 | $19.21 | 31,928 |
| 2026-08-10 | $19.19 | $19.64 | 791,200 | $18.96 | 34,474 |
| 2026-08-07 | $19.19 | $19.64 | 1,177,500 | $19.47 | 49,130 |
| 2026-08-06 | $18.26 | $18.69 | 1,472,700 | $19.10 | 62,884 |
| 2026-08-05 | $19.71 | $20.17 | 994,800 | $19.68 | 39,629 |
| 2026-08-04 | $18.67 | $19.11 | 970,800 | $18.25 | 38,303 |
| 2026-08-03 | $17.83 | $18.25 | 550,400 | $17.15 | 24,146 |
| 2026-07-31 | $17.29 | $17.70 | 561,000 | $17.33 | 21,275 |
| 2026-07-30 | $17.69 | $18.11 | 809,100 | $17.40 | 24,661 |
| 2026-07-29 | $16.75 | $17.14 | 831,300 | $16.92 | 36,933 |
| 2026-07-28 | $17.16 | $17.56 | 785,600 | $17.13 | 33,535 |
| 2026-07-27 | $17.39 | $17.80 | 620,700 | $17.51 | 30,862 |
| 2026-07-24 | $17.17 | $17.57 | 591,600 | $17.43 | 16,929 |
| 2026-07-23 | $17.59 | $18.00 | 928,700 | $17.37 | 28,062 |
| 2026-07-22 | $17.99 | $18.41 | 934,400 | $18.21 | 37,301 |
| 2026-07-21 | $17.78 | $18.20 | 900,000 | $16.99 | 28,963 |
| 2026-07-20 | $16.46 | $16.85 | 562,800 | $16.31 | 22,722 |
| 2026-07-17 | $16.37 | $16.75 | 1,165,100 | — | — |
| 2026-07-16 | $16.59 | $16.98 | 960,300 | — | — |
| 2026-07-15 | $17.59 | $18.00 | 824,600 | — | — |
| 2026-07-14 | $17.85 | $18.27 | 620,300 | — | — |
| 2026-07-13 | $17.47 | $17.88 | 727,000 | — | — |
| 2026-07-10 | $17.88 | $18.30 | 544,300 | — | — |
| 2026-07-09 | $18.05 | $18.47 | 712,800 | — | — |
| 2026-07-08 | $17.51 | $17.92 | 1,106,800 | — | — |
| 2026-07-07 | $18.15 | $18.58 | 931,300 | — | — |
| 2026-07-06 | $18.84 | $19.28 | 945,900 | — | — |
| 2026-07-02 | $18.90 | $19.34 | 1,174,000 | — | — |
| 2026-07-01 | $17.99 | $18.41 | 1,018,800 | — | — |
| 2026-06-30 | $18.13 | $18.56 | 959,800 | — | — |
| 2026-06-29 | $17.94 | $18.36 | 994,000 | — | — |
| 2026-06-26 | $18.00 | $18.42 | 9,280,400 | — | — |
| 2026-06-25 | $17.32 | $17.73 | 1,280,200 | — | — |
| 2026-06-24 | $17.04 | $17.44 | 1,325,100 | — | — |
| 2026-06-23 | $18.12 | $18.55 | 1,206,600 | — | — |
| 2026-06-22 | $19.07 | $19.52 | 883,400 | — | — |
| 2026-06-18 | $19.38 | $19.84 | 1,738,400 | — | — |
| 2026-06-17 | $19.54 | $20.00 | 1,137,700 | — | — |
| 2026-06-16 | $20.30 | $20.78 | 1,092,900 | — | — |
| 2026-06-15 | $20.10 | $20.57 | 1,432,000 | — | — |
| 2026-06-12 | $18.91 | $19.35 | 1,036,100 | — | — |
| 2026-06-11 | $18.47 | $18.90 | 1,152,900 | — | — |
| 2026-06-10 | $17.29 | $17.70 | 1,193,700 | — | — |
| 2026-06-09 | $17.79 | $18.21 | 1,237,600 | — | — |
| 2026-06-08 | $18.39 | $18.82 | 1,247,000 | — | — |
| 2026-06-05 | $18.28 | $18.71 | 1,819,500 | — | — |
| 2026-06-04 | $21.16 | $21.66 | 667,700 | — | — |
| 2026-06-03 | $20.85 | $21.34 | 867,200 | — | — |
| 2026-06-02 | $22.31 | $22.83 | 711,700 | — | — |
| 2026-06-01 | $21.76 | $22.27 | 787,900 | — | — |
| 2026-05-29 | $21.89 | $22.40 | 804,700 | — | — |
| 2026-05-28 | $21.72 | $22.23 | 966,600 | — | — |
| 2026-05-27 | $21.05 | $21.54 | 1,071,600 | — | — |
| 2026-05-26 | $22.02 | $22.54 | 889,300 | — | — |
| 2026-05-22 | $21.14 | $21.64 | 838,800 | — | — |
| 2026-05-21 | $21.35 | $21.85 | 835,600 | — | — |
| 2026-05-20 | $21.55 | $22.06 | 1,133,200 | — | — |
| 2026-05-19 | $20.79 | $21.28 | 1,001,300 | — | — |
| 2026-05-18 | $22.04 | $22.56 | 809,400 | — | — |
| 2026-05-15 | $22.81 | $23.35 | 1,072,500 | — | — |
| 2026-05-14 | $24.85 | $25.43 | 614,500 | — | — |
| 2026-05-13 | $25.92 | $26.53 | 787,900 | — | — |
| 2026-05-12 | $26.16 | $26.77 | 1,398,300 | — | — |
| 2026-05-11 | $25.07 | $25.66 | 1,121,300 | — | — |
| 2026-05-08 | $24.23 | $24.80 | 1,663,900 | — | — |
| 2026-05-07 | $23.38 | $23.93 | 3,432,900 | — | — |
| 2026-05-06 | $22.82 | $23.36 | 1,538,600 | — | — |
| 2026-05-05 | $21.15 | $21.65 | 854,700 | — | — |
| 2026-05-04 | $20.40 | $20.88 | 1,055,300 | — | — |
| 2026-05-01 | $21.30 | $21.80 | 644,700 | — | — |
| 2026-04-30 | $21.68 | $22.19 | 887,000 | — | — |
| 2026-04-29 | $21.03 | $21.52 | 888,000 | — | — |
| 2026-04-28 | $21.70 | $22.21 | 1,149,700 | — | — |
| 2026-04-27 | $23.86 | $24.42 | 626,600 | — | — |
| 2026-04-24 | $24.25 | $24.82 | 619,900 | — | — |
| 2026-04-23 | $23.95 | $24.51 | 760,400 | — | — |
| 2026-04-22 | $24.72 | $25.30 | 607,100 | — | — |
| 2026-04-21 | $23.81 | $24.37 | 926,500 | — | — |
| 2026-04-20 | $25.79 | $26.40 | 621,000 | — | — |
| 2026-04-17 | $25.91 | $26.52 | 1,380,900 | — | — |
| 2026-04-16 | $24.73 | $25.31 | 683,900 | — | — |
| 2026-04-15 | $24.70 | $25.28 | 904,300 | — | — |
| 2026-04-14 | $24.74 | $25.32 | 1,266,900 | — | — |
| 2026-04-13 | $23.40 | $23.95 | 969,800 | — | — |
| 2026-04-10 | $23.04 | $23.58 | 1,127,900 | — | — |
| 2026-04-09 | $22.35 | $22.88 | 1,092,200 | — | — |
| 2026-04-08 | $21.61 | $22.12 | 1,125,700 | — | — |
| 2026-04-07 | $21.47 | $21.97 | 1,166,600 | — | — |
| 2026-04-06 | $21.80 | $22.31 | 590,500 | — | — |
| 2026-04-02 | $21.48 | $21.98 | 708,400 | — | — |
| 2026-04-01 | $21.40 | $21.90 | 1,294,200 | — | — |
| 2026-03-31 | $20.42 | $20.90 | 927,500 | — | — |
| 2026-03-30 | $18.86 | $19.30 | 878,500 | — | — |
| 2026-03-27 | $19.24 | $19.69 | 886,000 | — | — |
| 2026-03-26 | $18.51 | $18.94 | 790,400 | — | — |
| 2026-03-25 | $19.44 | $19.90 | 749,900 | — | — |
| 2026-03-24 | $18.94 | $19.38 | 975,300 | — | — |
| 2026-03-23 | $18.97 | $19.42 | 1,460,800 | — | — |
| 2026-03-20 | $18.51 | $18.94 | 2,939,100 | — | — |
| 2026-03-19 | $19.56 | $20.02 | 1,681,700 | — | — |
| 2026-03-18 | $20.87 | $21.36 | 1,559,800 | — | — |
| 2026-03-17 | $22.51 | $23.04 | 686,300 | — | — |
| 2026-03-16 | $22.67 | $23.20 | 1,551,100 | — | — |
| 2026-03-13 | $23.22 | $23.77 | 1,169,500 | — | — |
| 2026-03-12 | $24.43 | $25.00 | 1,031,900 | — | — |
| 2026-03-11 | $24.86 | $25.44 | 783,600 | — | — |
| 2026-03-10 | $25.80 | $26.41 | 1,034,000 | — | — |
| 2026-03-09 | $24.50 | $25.08 | 1,066,600 | — | — |
| 2026-03-06 | $24.20 | $24.77 | 765,900 | — | — |
| 2026-03-05 | $24.18 | $24.75 | 1,224,900 | — | — |
| 2026-03-04 | $25.83 | $26.44 | 877,100 | — | — |
| 2026-03-03 | $25.57 | $26.17 | 1,113,300 | — | — |
| 2026-03-02 | $28.41 | $29.08 | 1,091,600 | — | — |
| 2026-02-27 | $28.35 | $29.02 | 800,700 | — | — |
| 2026-02-26 | $28.37 | $29.04 | 723,800 | — | — |
| 2026-02-25 | $27.09 | $27.73 | 4,426,900 | — | — |
| 2026-02-24 | $26.97 | $27.60 | 805,400 | — | — |
| 2026-02-23 | $26.29 | $26.91 | 685,100 | — | — |
| 2026-02-20 | $26.21 | $26.83 | 922,500 | — | — |
| 2026-02-19 | $25.41 | $26.01 | 627,700 | — | — |
| 2026-02-18 | $24.37 | $24.94 | 694,600 | — | — |
| 2026-02-17 | $24.11 | $24.68 | 920,500 | — | — |
| 2026-02-13 | $25.71 | $26.31 | 970,300 | — | — |
| 2026-02-12 | $24.78 | $25.36 | 1,623,800 | — | — |
| 2026-02-11 | $27.31 | $27.95 | 868,200 | — | — |
| 2026-02-10 | $26.26 | $26.88 | 532,800 | — | — |
| 2026-02-09 | $26.73 | $27.36 | 785,700 | — | — |
| 2026-02-06 | $25.26 | $25.85 | 958,900 | — | — |
| 2026-02-05 | $23.22 | $23.77 | 1,120,800 | — | — |
| 2026-02-04 | $25.60 | $26.20 | 963,800 | — | — |
| 2026-02-03 | $25.64 | $26.24 | 1,385,600 | — | — |
| 2026-02-02 | $23.45 | $24.00 | 1,523,900 | — | — |
| 2026-01-30 | $24.15 | $24.72 | 2,415,600 | — | — |
| 2026-01-29 | $27.65 | $28.30 | 1,626,200 | — | — |
| 2026-01-28 | $29.05 | $29.73 | 2,856,500 | — | — |
| 2026-01-27 | $27.97 | $28.63 | 1,314,400 | — | — |
| 2026-01-26 | $26.97 | $27.60 | 2,469,700 | — | — |
| 2026-01-23 | $26.78 | $27.41 | 1,321,900 | — | — |
| 2026-01-22 | $26.14 | $26.75 | 2,181,300 | — | — |
| 2026-01-21 | $23.73 | $24.29 | 1,395,300 | — | — |
| 2026-01-20 | $24.49 | $25.07 | 2,433,900 | — | — |
| 2026-01-16 | $22.83 | $23.37 | 1,319,200 | — | — |
| 2026-01-15 | $22.34 | $22.86 | 919,100 | — | — |
| 2026-01-14 | $22.39 | $22.92 | 1,041,900 | — | — |
| 2026-01-13 | $21.78 | $22.29 | 1,659,000 | — | — |
| 2026-01-12 | $21.80 | $22.31 | 1,441,800 | — | — |
| 2026-01-09 | $20.81 | $21.30 | 965,000 | — | — |
| 2026-01-08 | $20.49 | $20.97 | 1,097,300 | — | — |
| 2026-01-07 | $19.98 | $20.45 | 1,184,100 | — | — |
| 2026-01-06 | $20.58 | $21.06 | 1,391,200 | — | — |
| 2026-01-05 | $19.60 | $20.06 | 1,579,200 | — | — |
| 2026-01-02 | $18.68 | $19.12 | 1,418,900 | — | — |