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 | — | — | — | $20.32 | 75,579 |
| 2026-09-03 | — | — | — | $19.09 | 28,060 |
| 2026-09-02 | — | — | — | $18.59 | 17,066 |
| 2026-09-01 | — | — | — | $18.95 | 12,373 |
| 2026-08-31 | — | — | — | $19.04 | 10,448 |
| 2026-08-28 | — | — | — | $19.72 | 9,307 |
| 2026-08-27 | $19.68 | $138.53 | 271,700 | $19.67 | 20,285 |
| 2026-08-26 | $19.82 | $139.51 | 226,200 | $19.84 | 9,623 |
| 2026-08-25 | $19.94 | $140.36 | 169,600 | $20.10 | 8,526 |
| 2026-08-24 | $19.95 | $140.43 | 224,100 | $20.21 | 9,470 |
| 2026-08-21 | $20.28 | $142.75 | 284,600 | $20.01 | 11,546 |
| 2026-08-20 | $19.72 | $138.81 | 248,300 | $20.23 | 12,816 |
| 2026-08-19 | $20.71 | $145.78 | 252,200 | $20.82 | 9,467 |
| 2026-08-18 | $20.01 | $140.85 | 236,800 | $19.89 | 9,277 |
| 2026-08-17 | $20.74 | $145.99 | 204,100 | $20.69 | 9,423 |
| 2026-08-14 | $20.95 | $147.47 | 215,000 | $21.20 | 8,915 |
| 2026-08-13 | $21.37 | $150.42 | 352,400 | $22.01 | 18,103 |
| 2026-08-12 | $21.85 | $153.80 | 234,500 | $21.89 | 13,971 |
| 2026-08-11 | $21.89 | $154.08 | 249,600 | $21.50 | 12,832 |
| 2026-08-10 | $21.06 | $148.24 | 233,800 | $21.91 | 12,083 |
| 2026-08-07 | $21.98 | $154.72 | 369,400 | $20.87 | 13,496 |
| 2026-08-06 | $20.87 | $146.90 | 460,800 | $20.76 | 17,635 |
| 2026-08-05 | $20.88 | $146.97 | 463,400 | $20.70 | 21,770 |
| 2026-08-04 | $20.87 | $146.90 | 426,100 | $19.60 | 11,121 |
| 2026-08-03 | $19.22 | $135.29 | 463,000 | $18.14 | 16,735 |
| 2026-07-31 | $17.84 | $125.58 | 240,300 | $17.70 | 6,041 |
| 2026-07-30 | $17.81 | $125.36 | 303,400 | $18.15 | 12,254 |
| 2026-07-29 | $17.96 | $126.42 | 444,300 | $18.94 | 18,605 |
| 2026-07-28 | $19.45 | $136.91 | 342,300 | $19.00 | 9,744 |
| 2026-07-27 | $18.79 | $132.26 | 274,100 | $18.95 | 15,921 |
| 2026-07-24 | $18.60 | $130.93 | 242,900 | $18.17 | 10,106 |
| 2026-07-23 | $18.26 | $128.53 | 276,400 | $18.33 | 8,377 |
| 2026-07-22 | $18.47 | $130.01 | 195,400 | $18.49 | 5,832 |
| 2026-07-21 | $18.16 | $127.83 | 364,200 | $17.74 | 12,116 |
| 2026-07-20 | $17.66 | $124.31 | 304,400 | $18.02 | 14,178 |
| 2026-07-17 | $18.17 | $127.90 | 389,300 | — | — |
| 2026-07-16 | $18.56 | $130.64 | 400,000 | — | — |
| 2026-07-15 | $17.64 | $124.17 | 271,000 | — | — |
| 2026-07-14 | $17.18 | $120.93 | 285,500 | — | — |
| 2026-07-13 | $16.98 | $119.52 | 306,800 | — | — |
| 2026-07-10 | $17.40 | $122.48 | 272,700 | — | — |
| 2026-07-09 | $16.84 | $118.54 | 388,900 | — | — |
| 2026-07-08 | $16.00 | $112.62 | 440,700 | — | — |
| 2026-07-07 | $16.60 | $116.85 | 310,200 | — | — |
| 2026-07-06 | $17.18 | $120.93 | 361,700 | — | — |
| 2026-07-02 | $17.08 | $120.23 | 413,700 | — | — |
| 2026-07-01 | $17.98 | $126.56 | 389,200 | — | — |
| 2026-06-30 | $18.62 | $131.07 | 339,200 | — | — |
| 2026-06-29 | $18.19 | $128.04 | 447,900 | — | — |
| 2026-06-26 | $17.96 | $126.42 | 982,500 | — | — |
| 2026-06-25 | $17.82 | $125.44 | 454,000 | — | — |
| 2026-06-24 | $17.77 | $125.08 | 366,000 | — | — |
| 2026-06-23 | $16.56 | $116.57 | 369,400 | — | — |
| 2026-06-22 | $16.85 | $118.61 | 311,100 | — | — |
| 2026-06-18 | $17.00 | $119.66 | 727,400 | — | — |
| 2026-06-17 | $16.18 | $113.89 | 562,100 | — | — |
| 2026-06-16 | $16.53 | $116.36 | 387,500 | — | — |
| 2026-06-15 | $16.78 | $118.11 | 446,600 | — | — |
| 2026-06-12 | $17.02 | $119.24 | 357,400 | — | — |
| 2026-06-11 | $16.90 | $118.40 | 420,900 | — | — |
| 2026-06-10 | $15.86 | $111.11 | 485,000 | — | — |
| 2026-06-09 | $16.65 | $116.65 | 531,900 | — | — |
| 2026-06-08 | $16.00 | $112.09 | 617,400 | — | — |
| 2026-06-05 | $15.42 | $108.03 | 792,000 | — | — |
| 2026-06-04 | $17.81 | $124.78 | 465,400 | — | — |
| 2026-06-03 | $18.13 | $127.02 | 332,400 | — | — |
| 2026-06-02 | $18.39 | $128.84 | 479,100 | — | — |
| 2026-06-01 | $18.17 | $127.30 | 299,400 | — | — |
| 2026-05-29 | $18.61 | $130.38 | 398,600 | — | — |
| 2026-05-28 | $18.83 | $131.92 | 278,500 | — | — |
| 2026-05-27 | $18.90 | $132.41 | 311,300 | — | — |
| 2026-05-26 | $18.32 | $128.35 | 340,400 | — | — |
| 2026-05-22 | $17.71 | $124.08 | 282,900 | — | — |
| 2026-05-21 | $17.18 | $120.36 | 416,900 | — | — |
| 2026-05-20 | $17.00 | $119.10 | 450,800 | — | — |
| 2026-05-19 | $16.51 | $115.67 | 570,400 | — | — |
| 2026-05-18 | $16.86 | $118.12 | 526,000 | — | — |
| 2026-05-15 | $16.61 | $116.37 | 546,200 | — | — |
| 2026-05-14 | $19.14 | $134.09 | 248,100 | — | — |
| 2026-05-13 | $19.19 | $134.44 | 270,600 | — | — |
| 2026-05-12 | $19.52 | $136.76 | 306,200 | — | — |
| 2026-05-11 | $19.95 | $139.77 | 205,900 | — | — |
| 2026-05-08 | $20.25 | $141.87 | 201,400 | — | — |
| 2026-05-07 | $20.08 | $140.68 | 250,900 | — | — |
| 2026-05-06 | $20.12 | $140.96 | 237,900 | — | — |
| 2026-05-05 | $19.59 | $137.25 | 276,700 | — | — |
| 2026-05-04 | $18.55 | $129.96 | 317,400 | — | — |
| 2026-05-01 | $19.93 | $139.63 | 237,700 | — | — |
| 2026-04-30 | $19.94 | $139.70 | 371,400 | — | — |
| 2026-04-29 | $19.49 | $136.55 | 361,700 | — | — |
| 2026-04-28 | $20.29 | $142.15 | 225,000 | — | — |
| 2026-04-27 | $20.63 | $144.53 | 350,200 | — | — |
| 2026-04-24 | $20.45 | $143.27 | 385,600 | — | — |
| 2026-04-23 | $20.47 | $143.41 | 284,300 | — | — |
| 2026-04-22 | $20.32 | $142.36 | 240,400 | — | — |
| 2026-04-21 | $20.46 | $143.34 | 349,400 | — | — |
| 2026-04-20 | $20.97 | $146.91 | 325,800 | — | — |
| 2026-04-17 | $20.26 | $141.94 | 393,000 | — | — |
| 2026-04-16 | $18.98 | $132.97 | 300,100 | — | — |
| 2026-04-15 | $19.15 | $134.16 | 320,400 | — | — |
| 2026-04-14 | $19.50 | $136.62 | 383,600 | — | — |
| 2026-04-13 | $19.75 | $138.37 | 332,400 | — | — |
| 2026-04-10 | $19.92 | $139.56 | 396,800 | — | — |
| 2026-04-09 | $20.17 | $141.31 | 449,000 | — | — |
| 2026-04-08 | $19.27 | $135.00 | 586,900 | — | — |
| 2026-04-07 | $17.89 | $125.34 | 410,600 | — | — |
| 2026-04-06 | $17.75 | $124.36 | 343,500 | — | — |
| 2026-04-02 | $17.46 | $122.32 | 416,400 | — | — |
| 2026-04-01 | $18.13 | $127.02 | 355,800 | — | — |
| 2026-03-31 | $17.97 | $125.90 | 504,100 | — | — |
| 2026-03-30 | $17.43 | $122.11 | 451,100 | — | — |
| 2026-03-27 | $17.43 | $122.11 | 331,600 | — | — |
| 2026-03-26 | $17.57 | $123.09 | 409,800 | — | — |
| 2026-03-25 | $17.96 | $125.83 | 423,600 | — | — |
| 2026-03-24 | $17.71 | $124.08 | 403,300 | — | — |
| 2026-03-23 | $17.26 | $120.92 | 534,700 | — | — |
| 2026-03-20 | $16.32 | $114.34 | 989,400 | — | — |
| 2026-03-19 | $16.46 | $115.32 | 548,500 | — | — |
| 2026-03-18 | $17.08 | $119.66 | 1,772,300 | — | — |
| 2026-03-17 | $17.67 | $123.79 | 636,200 | — | — |
| 2026-03-16 | $17.27 | $120.43 | 603,900 | — | — |
| 2026-03-13 | $16.86 | $117.57 | 646,500 | — | — |
| 2026-03-12 | $17.05 | $118.90 | 770,800 | — | — |
| 2026-03-11 | $17.70 | $123.43 | 650,700 | — | — |
| 2026-03-10 | $17.70 | $123.43 | 631,300 | — | — |
| 2026-03-09 | $17.17 | $119.73 | 1,065,400 | — | — |
| 2026-03-06 | $17.35 | $120.99 | 1,127,700 | — | — |
| 2026-03-05 | $18.80 | $131.10 | 776,700 | — | — |
| 2026-03-04 | $19.67 | $137.17 | 464,100 | — | — |
| 2026-03-03 | $19.52 | $136.12 | 495,200 | — | — |
| 2026-03-02 | $20.33 | $141.77 | 395,000 | — | — |
| 2026-02-27 | $20.53 | $143.17 | 575,300 | — | — |
| 2026-02-26 | $20.85 | $145.40 | 402,900 | — | — |
| 2026-02-25 | $20.98 | $146.30 | 532,700 | — | — |
| 2026-02-24 | $22.19 | $154.74 | 281,500 | — | — |
| 2026-02-23 | $21.91 | $152.79 | 631,400 | — | — |
| 2026-02-20 | $22.55 | $157.25 | 409,400 | — | — |
| 2026-02-19 | $22.14 | $154.39 | 470,100 | — | — |
| 2026-02-18 | $22.07 | $153.90 | 418,200 | — | — |
| 2026-02-17 | $22.11 | $154.18 | 517,100 | — | — |
| 2026-02-13 | $22.04 | $153.70 | 649,900 | — | — |
| 2026-02-12 | $21.89 | $152.65 | 579,100 | — | — |
| 2026-02-11 | $22.35 | $155.86 | 584,700 | — | — |
| 2026-02-10 | $22.11 | $154.18 | 476,200 | — | — |
| 2026-02-09 | $21.47 | $149.72 | 402,300 | — | — |
| 2026-02-06 | $21.29 | $148.47 | 653,800 | — | — |
| 2026-02-05 | $20.36 | $141.98 | 693,600 | — | — |
| 2026-02-04 | $20.10 | $140.17 | 996,700 | — | — |
| 2026-02-03 | $19.38 | $135.15 | 671,300 | — | — |
| 2026-02-02 | $19.01 | $132.57 | 420,600 | — | — |
| 2026-01-30 | $18.72 | $130.54 | 615,600 | — | — |
| 2026-01-29 | $18.67 | $130.19 | 607,000 | — | — |
| 2026-01-28 | $18.37 | $128.10 | 545,800 | — | — |
| 2026-01-27 | $18.51 | $129.08 | 451,200 | — | — |
| 2026-01-26 | $18.56 | $129.43 | 410,000 | — | — |
| 2026-01-23 | $18.81 | $131.17 | 326,500 | — | — |
| 2026-01-22 | $19.20 | $133.89 | 443,500 | — | — |
| 2026-01-21 | $18.96 | $132.22 | 442,400 | — | — |
| 2026-01-20 | $18.26 | $127.34 | 784,400 | — | — |
| 2026-01-16 | $18.71 | $130.47 | 729,500 | — | — |
| 2026-01-15 | $18.57 | $129.50 | 646,800 | — | — |
| 2026-01-14 | $18.05 | $125.87 | 710,100 | — | — |
| 2026-01-13 | $17.81 | $124.20 | 643,100 | — | — |
| 2026-01-12 | $17.70 | $123.43 | 882,000 | — | — |
| 2026-01-09 | $17.53 | $122.25 | 628,300 | — | — |
| 2026-01-08 | $16.51 | $115.13 | 528,800 | — | — |
| 2026-01-07 | $15.76 | $109.90 | 698,200 | — | — |
| 2026-01-06 | $16.22 | $113.11 | 688,000 | — | — |
| 2026-01-05 | $15.73 | $109.69 | 591,100 | — | — |
| 2026-01-02 | $15.37 | $107.18 | 584,100 | — | — |