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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $23.09 | 10,150 |
| 2026-09-03 | — | — | — | $23.10 | 12,378 |
| 2026-09-02 | — | — | — | $22.35 | 13,855 |
| 2026-09-01 | — | — | — | $22.32 | 13,717 |
| 2026-08-31 | — | — | — | $22.39 | 11,628 |
| 2026-08-28 | — | — | — | $22.56 | 13,586 |
| 2026-08-27 | $22.47 | $57.20 | 615,100 | $23.12 | 58,959 |
| 2026-08-26 | $23.08 | $58.75 | 780,800 | $21.61 | 29,980 |
| 2026-08-25 | $21.62 | $55.03 | 181,500 | $21.19 | 8,575 |
| 2026-08-24 | $21.12 | $53.76 | 156,100 | $20.68 | 2,407 |
| 2026-08-21 | $20.65 | $52.56 | 158,900 | $20.27 | 11,814 |
| 2026-08-20 | $20.31 | $51.70 | 246,900 | $20.30 | 12,323 |
| 2026-08-19 | $20.52 | $52.23 | 367,800 | $20.15 | 17,019 |
| 2026-08-18 | $19.66 | $50.04 | 485,700 | $20.94 | 25,211 |
| 2026-08-17 | $20.91 | $53.23 | 363,000 | $20.66 | 22,065 |
| 2026-08-14 | $20.59 | $52.41 | 477,200 | $20.71 | 23,117 |
| 2026-08-13 | $20.07 | $51.09 | 372,500 | $20.64 | 13,670 |
| 2026-08-12 | $20.73 | $52.77 | 577,700 | $20.20 | 42,797 |
| 2026-08-11 | $20.14 | $51.27 | 1,046,700 | $22.29 | 81,667 |
| 2026-08-10 | $21.87 | $55.67 | 429,700 | $22.09 | 15,751 |
| 2026-08-07 | $22.07 | $56.18 | 238,700 | $22.60 | 15,452 |
| 2026-08-06 | $22.41 | $57.04 | 247,100 | $23.04 | 11,579 |
| 2026-08-05 | $23.01 | $58.57 | 181,600 | $24.20 | 6,705 |
| 2026-08-04 | $23.86 | $60.73 | 312,300 | $23.02 | 7,308 |
| 2026-08-03 | $23.15 | $58.93 | 350,100 | $22.41 | 13,690 |
| 2026-07-31 | $22.18 | $56.46 | 159,700 | $22.38 | 7,444 |
| 2026-07-30 | $22.21 | $56.53 | 205,600 | $22.21 | 8,588 |
| 2026-07-29 | $22.19 | $56.48 | 279,100 | $22.32 | 11,513 |
| 2026-07-28 | $22.16 | $56.41 | 1,107,600 | $22.33 | 13,694 |
| 2026-07-27 | $22.07 | $56.18 | 312,000 | $22.33 | 32,342 |
| 2026-07-24 | $22.08 | $56.20 | 215,000 | $22.65 | 9,481 |
| 2026-07-23 | $22.53 | $57.35 | 204,900 | $22.89 | 8,741 |
| 2026-07-22 | $22.97 | $58.47 | 722,000 | $22.00 | 18,757 |
| 2026-07-21 | $21.87 | $55.67 | 322,900 | $22.63 | 14,257 |
| 2026-07-20 | $22.08 | $56.20 | 555,800 | $23.13 | 26,717 |
| 2026-07-17 | $22.91 | $58.32 | 230,500 | — | — |
| 2026-07-16 | $22.80 | $58.04 | 745,000 | — | — |
| 2026-07-15 | $22.78 | $57.99 | 265,500 | — | — |
| 2026-07-14 | $22.55 | $57.40 | 230,500 | — | — |
| 2026-07-13 | $22.92 | $58.34 | 179,500 | — | — |
| 2026-07-10 | $23.28 | $59.26 | 232,000 | — | — |
| 2026-07-09 | $22.92 | $58.34 | 417,400 | — | — |
| 2026-07-08 | $22.81 | $58.06 | 547,800 | — | — |
| 2026-07-07 | $22.53 | $57.35 | 437,600 | — | — |
| 2026-07-06 | $23.10 | $58.80 | 896,800 | — | — |
| 2026-07-02 | $22.59 | $57.50 | 596,500 | — | — |
| 2026-07-01 | $23.22 | $59.11 | 729,100 | — | — |
| 2026-06-30 | $21.95 | $55.87 | 226,900 | — | — |
| 2026-06-29 | $21.88 | $55.69 | 278,400 | — | — |
| 2026-06-26 | $22.05 | $56.13 | 1,065,300 | — | — |
| 2026-06-25 | $20.58 | $52.39 | 456,100 | — | — |
| 2026-06-24 | $21.81 | $55.52 | 298,200 | — | — |
| 2026-06-23 | $21.96 | $55.90 | 292,500 | — | — |
| 2026-06-22 | $21.60 | $54.98 | 475,900 | — | — |
| 2026-06-18 | $22.01 | $56.03 | 507,500 | — | — |
| 2026-06-17 | $21.17 | $53.89 | 400,400 | — | — |
| 2026-06-16 | $20.82 | $53.00 | 277,800 | — | — |
| 2026-06-15 | $20.71 | $52.72 | 262,600 | — | — |
| 2026-06-12 | $21.35 | $54.35 | 250,100 | — | — |
| 2026-06-11 | $21.13 | $53.79 | 486,800 | — | — |
| 2026-06-10 | $20.49 | $52.16 | 617,400 | — | — |
| 2026-06-09 | $21.13 | $53.79 | 846,300 | — | — |
| 2026-06-08 | $19.88 | $50.60 | 733,600 | — | — |
| 2026-06-05 | $19.30 | $49.13 | 677,600 | — | — |
| 2026-06-04 | $19.70 | $50.15 | 964,300 | — | — |
| 2026-06-03 | $17.75 | $45.18 | 1,960,500 | — | — |
| 2026-06-02 | $19.20 | $48.87 | 793,500 | — | — |
| 2026-06-01 | $17.45 | $44.42 | 69,600 | — | — |
| 2026-05-29 | $17.83 | $45.39 | 327,100 | — | — |
| 2026-05-28 | $19.50 | $49.64 | 151,000 | — | — |
| 2026-05-27 | $20.06 | $51.06 | 4,549,400 | — | — |
| 2026-05-26 | $19.80 | $50.40 | 20,018,800 | — | — |
| 2026-05-22 | $19.60 | $49.89 | 2,257,900 | — | — |
| 2026-05-21 | $19.84 | $50.50 | 1,179,200 | — | — |
| 2026-05-20 | $19.53 | $49.71 | 1,197,300 | — | — |
| 2026-05-19 | $19.18 | $48.82 | 2,005,600 | — | — |
| 2026-05-18 | $19.33 | $49.20 | 1,190,300 | — | — |
| 2026-05-15 | $19.39 | $49.36 | 836,000 | — | — |
| 2026-05-14 | $19.74 | $50.25 | 1,187,300 | — | — |
| 2026-05-13 | $19.48 | $49.59 | 1,109,500 | — | — |
| 2026-05-12 | $19.67 | $50.07 | 1,643,800 | — | — |
| 2026-05-11 | $18.88 | $48.06 | 1,254,800 | — | — |
| 2026-05-08 | $19.26 | $49.03 | 735,500 | — | — |
| 2026-05-07 | $19.21 | $48.90 | 850,500 | — | — |
| 2026-05-06 | $19.24 | $48.97 | 1,031,900 | — | — |
| 2026-05-05 | $19.39 | $49.36 | 1,081,000 | — | — |
| 2026-05-04 | $19.16 | $48.77 | 1,110,900 | — | — |
| 2026-05-01 | $19.66 | $50.04 | 943,600 | — | — |
| 2026-04-30 | $19.69 | $50.12 | 924,500 | — | — |
| 2026-04-29 | $19.25 | $49.00 | 663,600 | — | — |
| 2026-04-28 | $19.44 | $49.48 | 846,100 | — | — |
| 2026-04-27 | $19.35 | $49.25 | 622,100 | — | — |
| 2026-04-24 | $19.31 | $49.15 | 680,400 | — | — |
| 2026-04-23 | $19.44 | $49.48 | 651,600 | — | — |
| 2026-04-22 | $19.23 | $48.95 | 679,100 | — | — |
| 2026-04-21 | $19.35 | $49.25 | 782,500 | — | — |
| 2026-04-20 | $19.45 | $49.51 | 1,129,900 | — | — |
| 2026-04-17 | $19.39 | $49.36 | 558,600 | — | — |
| 2026-04-16 | $19.35 | $49.25 | 832,500 | — | — |
| 2026-04-15 | $19.55 | $49.76 | 820,000 | — | — |
| 2026-04-14 | $19.65 | $50.02 | 660,300 | — | — |
| 2026-04-13 | $19.26 | $49.03 | 935,300 | — | — |
| 2026-04-10 | $19.56 | $49.79 | 601,700 | — | — |
| 2026-04-09 | $19.63 | $49.97 | 924,700 | — | — |
| 2026-04-08 | $19.73 | $50.22 | 1,679,000 | — | — |
| 2026-04-07 | $19.42 | $49.43 | 992,200 | — | — |
| 2026-04-06 | $19.43 | $49.46 | 713,100 | — | — |
| 2026-04-02 | $19.90 | $50.65 | 3,439,700 | — | — |
| 2026-04-01 | $19.73 | $50.22 | 835,000 | — | — |
| 2026-03-31 | $19.62 | $49.94 | 2,285,600 | — | — |
| 2026-03-30 | $18.85 | $47.98 | 1,160,700 | — | — |
| 2026-03-27 | $18.83 | $47.93 | 688,400 | — | — |
| 2026-03-26 | $18.69 | $47.57 | 1,563,400 | — | — |
| 2026-03-25 | $18.79 | $47.83 | 1,430,200 | — | — |
| 2026-03-24 | $18.40 | $46.84 | 729,400 | — | — |
| 2026-03-23 | $18.44 | $46.94 | 1,349,400 | — | — |
| 2026-03-20 | $18.08 | $46.02 | 3,378,900 | — | — |
| 2026-03-19 | $18.23 | $46.40 | 1,436,900 | — | — |
| 2026-03-18 | $18.15 | $46.20 | 1,679,700 | — | — |
| 2026-03-17 | $18.29 | $46.56 | 1,032,500 | — | — |
| 2026-03-16 | $18.02 | $45.87 | 3,160,500 | — | — |
| 2026-03-13 | $17.84 | $45.41 | 1,741,000 | — | — |
| 2026-03-12 | $17.83 | $45.39 | 2,891,600 | — | — |
| 2026-03-11 | $17.94 | $45.67 | 1,026,900 | — | — |
| 2026-03-10 | $18.01 | $45.84 | 844,800 | — | — |
| 2026-03-09 | $17.95 | $45.69 | 999,000 | — | — |
| 2026-03-06 | $17.65 | $44.93 | 1,140,900 | — | — |
| 2026-03-05 | $17.93 | $45.64 | 1,116,400 | — | — |
| 2026-03-04 | $18.16 | $46.23 | 1,532,300 | — | — |
| 2026-03-03 | $17.92 | $45.61 | 940,000 | — | — |
| 2026-03-02 | $18.30 | $46.58 | 1,068,600 | — | — |
| 2026-02-27 | $18.93 | $48.19 | 1,396,100 | — | — |
| 2026-02-26 | $18.59 | $47.32 | 1,425,600 | — | — |
| 2026-02-25 | $17.85 | $45.44 | 3,747,600 | — | — |
| 2026-02-24 | $17.93 | $45.64 | 1,750,500 | — | — |
| 2026-02-23 | $19.11 | $48.64 | 1,049,800 | — | — |
| 2026-02-20 | $19.16 | $48.77 | 884,800 | — | — |
| 2026-02-19 | $19.34 | $49.23 | 970,400 | — | — |
| 2026-02-18 | $19.20 | $48.87 | 576,700 | — | — |
| 2026-02-17 | $19.00 | $48.36 | 807,800 | — | — |
| 2026-02-13 | $18.92 | $48.16 | 2,317,200 | — | — |
| 2026-02-12 | $19.04 | $48.47 | 2,944,900 | — | — |
| 2026-02-11 | $19.38 | $49.33 | 1,892,800 | — | — |
| 2026-02-10 | $18.86 | $48.01 | 1,112,500 | — | — |
| 2026-02-09 | $19.16 | $48.77 | 751,700 | — | — |
| 2026-02-06 | $19.34 | $49.23 | 922,300 | — | — |
| 2026-02-05 | $19.12 | $48.67 | 980,900 | — | — |
| 2026-02-04 | $19.04 | $48.47 | 823,200 | — | — |
| 2026-02-03 | $19.19 | $48.85 | 1,191,800 | — | — |
| 2026-02-02 | $19.26 | $49.03 | 1,173,100 | — | — |
| 2026-01-30 | $18.92 | $48.16 | 835,900 | — | — |
| 2026-01-29 | $18.99 | $48.34 | 2,281,400 | — | — |
| 2026-01-28 | $18.84 | $47.96 | 3,897,000 | — | — |
| 2026-01-27 | $18.81 | $47.88 | 1,055,700 | — | — |
| 2026-01-26 | $18.63 | $47.42 | 731,800 | — | — |
| 2026-01-23 | $18.83 | $47.93 | 811,900 | — | — |
| 2026-01-22 | $18.96 | $48.26 | 1,887,800 | — | — |
| 2026-01-21 | $18.77 | $47.78 | 974,400 | — | — |
| 2026-01-20 | $18.28 | $46.53 | 1,704,200 | — | — |
| 2026-01-16 | $18.44 | $46.94 | 756,000 | — | — |
| 2026-01-15 | $18.56 | $47.24 | 776,000 | — | — |
| 2026-01-14 | $18.52 | $47.14 | 1,015,900 | — | — |
| 2026-01-13 | $18.54 | $47.19 | 812,800 | — | — |
| 2026-01-12 | $18.53 | $47.17 | 1,283,400 | — | — |
| 2026-01-09 | $18.36 | $46.73 | 1,136,300 | — | — |
| 2026-01-08 | $18.29 | $46.56 | 1,319,100 | — | — |
| 2026-01-07 | $18.01 | $45.84 | 1,162,400 | — | — |
| 2026-01-06 | $18.20 | $46.33 | 1,018,200 | — | — |
| 2026-01-05 | $18.14 | $46.17 | 1,144,600 | — | — |
| 2026-01-02 | $17.90 | $45.56 | 1,290,700 | — | — |