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 | — | — | — | $16.76 | 110,683 |
| 2026-09-03 | — | — | — | $17.79 | 130,952 |
| 2026-09-02 | — | — | — | $17.17 | 81,924 |
| 2026-09-01 | — | — | — | $17.32 | 115,779 |
| 2026-08-31 | — | — | — | $17.20 | 204,824 |
| 2026-08-28 | — | — | — | $17.48 | 214,657 |
| 2026-08-27 | $17.28 | $81.75 | 2,883,100 | $17.22 | 200,641 |
| 2026-08-26 | $17.52 | $81.94 | 2,933,400 | $17.36 | 194,846 |
| 2026-08-25 | $17.37 | $81.23 | 2,840,200 | $17.37 | 118,266 |
| 2026-08-24 | $17.57 | $82.17 | 3,560,500 | $18.40 | 144,266 |
| 2026-08-21 | $18.40 | $86.05 | 2,099,000 | $18.88 | 110,792 |
| 2026-08-20 | $18.63 | $87.13 | 2,931,100 | $18.73 | 124,300 |
| 2026-08-19 | $18.71 | $87.50 | 2,505,800 | $18.75 | 162,483 |
| 2026-08-18 | $18.48 | $86.43 | 2,207,300 | $19.24 | 116,173 |
| 2026-08-17 | $19.01 | $88.90 | 1,989,200 | $19.05 | 97,330 |
| 2026-08-14 | $19.10 | $89.33 | 2,255,200 | $19.27 | 149,291 |
| 2026-08-13 | $19.06 | $89.14 | 2,000,700 | $18.51 | 115,846 |
| 2026-08-12 | $18.72 | $87.55 | 2,153,000 | $19.13 | 98,556 |
| 2026-08-11 | $19.08 | $89.23 | 1,958,200 | $19.08 | 96,235 |
| 2026-08-10 | $18.82 | $88.02 | 3,087,300 | $18.48 | 183,837 |
| 2026-08-07 | $18.59 | $86.94 | 2,284,900 | $18.70 | 135,447 |
| 2026-08-06 | $18.74 | $87.64 | 3,356,900 | $18.91 | 266,179 |
| 2026-08-05 | $18.72 | $87.55 | 3,921,200 | $18.99 | 187,512 |
| 2026-08-04 | $19.05 | $89.09 | 4,815,700 | $18.38 | 315,789 |
| 2026-08-03 | $18.62 | $87.08 | 5,123,000 | $18.21 | 371,027 |
| 2026-07-31 | $18.51 | $86.57 | 10,113,300 | $20.48 | 527,407 |
| 2026-07-30 | $22.17 | $103.68 | 2,592,000 | $22.37 | 172,075 |
| 2026-07-29 | $22.19 | $103.78 | 2,893,900 | $21.68 | 192,517 |
| 2026-07-28 | $21.37 | $99.94 | 3,785,100 | $22.38 | 256,309 |
| 2026-07-27 | $21.88 | $102.33 | 2,637,500 | $22.88 | 173,510 |
| 2026-07-24 | $23.20 | $108.50 | 2,441,900 | $23.55 | 114,494 |
| 2026-07-23 | $23.64 | $110.56 | 2,648,800 | $24.40 | 162,578 |
| 2026-07-22 | $24.24 | $113.36 | 2,998,700 | $23.26 | 151,579 |
| 2026-07-21 | $23.15 | $108.27 | 2,590,900 | $22.28 | 125,687 |
| 2026-07-20 | $22.18 | $103.73 | 2,689,300 | $21.71 | 180,271 |
| 2026-07-17 | $21.99 | $102.84 | 2,199,800 | — | — |
| 2026-07-16 | $21.98 | $102.79 | 2,191,700 | — | — |
| 2026-07-15 | $21.86 | $102.23 | 2,621,400 | — | — |
| 2026-07-14 | $21.66 | $101.30 | 3,009,300 | — | — |
| 2026-07-13 | $21.15 | $98.91 | 3,288,600 | — | — |
| 2026-07-10 | $20.68 | $96.71 | 2,774,100 | — | — |
| 2026-07-09 | $20.19 | $94.42 | 2,902,300 | — | — |
| 2026-07-08 | $21.00 | $98.21 | 4,910,100 | — | — |
| 2026-07-07 | $20.74 | $96.99 | 4,492,800 | — | — |
| 2026-07-06 | $19.75 | $92.37 | 2,729,100 | — | — |
| 2026-07-02 | $20.04 | $93.72 | 3,291,100 | — | — |
| 2026-07-01 | $19.59 | $91.62 | 3,805,900 | — | — |
| 2026-06-30 | $19.82 | $92.69 | 3,988,200 | — | — |
| 2026-06-29 | $20.82 | $97.37 | 3,940,400 | — | — |
| 2026-06-26 | $21.73 | $101.62 | 4,171,000 | — | — |
| 2026-06-25 | $21.39 | $100.03 | 4,410,500 | — | — |
| 2026-06-24 | $20.99 | $98.16 | 3,815,400 | — | — |
| 2026-06-23 | $21.46 | $100.36 | 4,411,300 | — | — |
| 2026-06-22 | $21.54 | $100.74 | 3,736,500 | — | — |
| 2026-06-18 | $22.01 | $102.93 | 5,015,700 | — | — |
| 2026-06-17 | $23.00 | $107.56 | 4,499,500 | — | — |
| 2026-06-16 | $23.81 | $111.35 | 9,694,700 | — | — |
| 2026-06-15 | $25.30 | $118.32 | 1,833,500 | — | — |
| 2026-06-12 | $25.13 | $117.53 | 1,954,700 | — | — |
| 2026-06-11 | $24.20 | $113.18 | 1,304,200 | — | — |
| 2026-06-10 | $23.92 | $111.87 | 1,788,700 | — | — |
| 2026-06-09 | $24.51 | $114.63 | 2,456,500 | — | — |
| 2026-06-08 | $24.28 | $113.55 | 1,549,300 | — | — |
| 2026-06-05 | $24.54 | $114.77 | 1,847,900 | — | — |
| 2026-06-04 | $24.93 | $116.59 | 2,009,900 | — | — |
| 2026-06-03 | $25.76 | $120.47 | 1,355,600 | — | — |
| 2026-06-02 | $25.93 | $121.27 | 2,016,000 | — | — |
| 2026-06-01 | $25.74 | $120.38 | 2,516,000 | — | — |
| 2026-05-29 | $25.87 | $120.99 | 2,986,800 | — | — |
| 2026-05-28 | $26.75 | $125.10 | 1,914,400 | — | — |
| 2026-05-27 | $26.02 | $121.69 | 2,242,500 | — | — |
| 2026-05-26 | $26.13 | $122.20 | 1,550,700 | — | — |
| 2026-05-22 | $26.03 | $121.73 | 1,431,800 | — | — |
| 2026-05-21 | $26.02 | $121.69 | 1,557,700 | — | — |
| 2026-05-20 | $26.31 | $123.04 | 1,924,500 | — | — |
| 2026-05-19 | $25.96 | $121.41 | 1,890,100 | — | — |
| 2026-05-18 | $27.07 | $126.60 | 1,780,300 | — | — |
| 2026-05-15 | $26.78 | $125.24 | 2,120,000 | — | — |
| 2026-05-14 | $27.74 | $129.73 | 1,784,100 | — | — |
| 2026-05-13 | $28.39 | $131.84 | 2,156,200 | — | — |
| 2026-05-12 | $27.59 | $128.12 | 2,870,400 | — | — |
| 2026-05-11 | $28.42 | $131.98 | 2,224,000 | — | — |
| 2026-05-08 | $26.84 | $124.64 | 2,869,500 | — | — |
| 2026-05-07 | $26.76 | $124.27 | 2,512,300 | — | — |
| 2026-05-06 | $28.80 | $133.74 | 2,854,000 | — | — |
| 2026-05-05 | $28.71 | $133.32 | 2,530,100 | — | — |
| 2026-05-04 | $28.69 | $133.23 | 2,094,600 | — | — |
| 2026-05-01 | $28.61 | $132.86 | 2,035,000 | — | — |
| 2026-04-30 | $28.48 | $132.25 | 1,716,100 | — | — |
| 2026-04-29 | $27.38 | $127.15 | 1,283,700 | — | — |
| 2026-04-28 | $26.76 | $124.27 | 1,343,900 | — | — |
| 2026-04-27 | $26.83 | $124.59 | 1,523,300 | — | — |
| 2026-04-24 | $26.77 | $124.31 | 1,624,300 | — | — |
| 2026-04-23 | $26.22 | $121.76 | 1,781,600 | — | — |
| 2026-04-22 | $26.90 | $124.92 | 2,092,900 | — | — |
| 2026-04-21 | $27.17 | $126.17 | 2,150,800 | — | — |
| 2026-04-20 | $26.88 | $124.82 | 3,183,900 | — | — |
| 2026-04-17 | $26.09 | $121.16 | 3,310,700 | — | — |
| 2026-04-16 | $27.98 | $129.93 | 2,070,300 | — | — |
| 2026-04-15 | $27.76 | $128.91 | 1,720,100 | — | — |
| 2026-04-14 | $28.17 | $130.81 | 2,406,900 | — | — |
| 2026-04-13 | $29.43 | $136.67 | 1,785,200 | — | — |
| 2026-04-10 | $28.95 | $134.44 | 2,481,500 | — | — |
| 2026-04-09 | $28.40 | $131.88 | 2,781,500 | — | — |
| 2026-04-08 | $28.95 | $134.44 | 4,279,600 | — | — |
| 2026-04-07 | $30.14 | $139.96 | 2,409,200 | — | — |
| 2026-04-06 | $29.23 | $135.74 | 3,008,100 | — | — |
| 2026-04-02 | $28.57 | $132.67 | 2,219,400 | — | — |
| 2026-04-01 | $29.24 | $135.78 | 3,070,300 | — | — |
| 2026-03-31 | $29.73 | $138.06 | 3,559,400 | — | — |
| 2026-03-30 | $28.88 | $134.11 | 3,228,500 | — | — |
| 2026-03-27 | $29.01 | $134.72 | 3,577,900 | — | — |
| 2026-03-26 | $28.60 | $132.81 | 2,906,300 | — | — |
| 2026-03-25 | $28.04 | $130.21 | 3,253,800 | — | — |
| 2026-03-24 | $27.59 | $128.12 | 2,592,700 | — | — |
| 2026-03-23 | $25.26 | $117.30 | 2,766,100 | — | — |
| 2026-03-20 | $23.77 | $110.38 | 3,911,400 | — | — |
| 2026-03-19 | $25.60 | $118.88 | 2,529,400 | — | — |
| 2026-03-18 | $26.31 | $122.18 | 2,834,900 | — | — |
| 2026-03-17 | $25.78 | $119.72 | 2,823,400 | — | — |
| 2026-03-16 | $24.28 | $112.75 | 1,965,100 | — | — |
| 2026-03-13 | $24.73 | $114.84 | 2,857,000 | — | — |
| 2026-03-12 | $26.01 | $120.78 | 4,897,100 | — | — |
| 2026-03-11 | $23.77 | $110.38 | 2,977,100 | — | — |
| 2026-03-10 | $23.53 | $109.27 | 2,617,200 | — | — |
| 2026-03-09 | $23.80 | $110.52 | 4,175,800 | — | — |
| 2026-03-06 | $23.37 | $108.52 | 3,564,500 | — | — |
| 2026-03-05 | $24.62 | $114.33 | 5,009,400 | — | — |
| 2026-03-04 | $24.47 | $113.63 | 3,145,200 | — | — |
| 2026-03-03 | $24.35 | $113.08 | 2,554,300 | — | — |
| 2026-03-02 | $25.41 | $117.07 | 3,805,000 | — | — |
| 2026-02-27 | $25.37 | $116.89 | 3,029,700 | — | — |
| 2026-02-26 | $23.91 | $110.16 | 2,071,800 | — | — |
| 2026-02-25 | $24.01 | $110.62 | 3,683,700 | — | — |
| 2026-02-24 | $24.29 | $111.91 | 2,198,400 | — | — |
| 2026-02-23 | $23.50 | $108.27 | 1,760,600 | — | — |
| 2026-02-20 | $24.34 | $112.14 | 3,945,200 | — | — |
| 2026-02-19 | $24.28 | $111.86 | 2,143,100 | — | — |
| 2026-02-18 | $24.92 | $114.81 | 3,227,400 | — | — |
| 2026-02-17 | $23.87 | $109.97 | 2,713,200 | — | — |
| 2026-02-13 | $25.88 | $119.23 | 2,521,700 | — | — |
| 2026-02-12 | $25.68 | $118.31 | 3,447,900 | — | — |
| 2026-02-11 | $26.32 | $121.26 | 3,905,100 | — | — |
| 2026-02-10 | $25.98 | $119.70 | 3,100,200 | — | — |
| 2026-02-09 | $24.56 | $113.15 | 2,837,400 | — | — |
| 2026-02-06 | $24.83 | $114.40 | 3,657,300 | — | — |
| 2026-02-05 | $23.41 | $107.85 | 3,444,400 | — | — |
| 2026-02-04 | $25.44 | $117.21 | 5,764,100 | — | — |
| 2026-02-03 | $22.93 | $105.64 | 4,287,600 | — | — |
| 2026-02-02 | $22.17 | $102.14 | 4,287,300 | — | — |
| 2026-01-30 | $20.81 | $95.88 | 9,142,500 | — | — |
| 2026-01-29 | $22.34 | $102.93 | 5,288,600 | — | — |
| 2026-01-28 | $22.74 | $104.77 | 4,078,900 | — | — |
| 2026-01-27 | $22.87 | $105.37 | 3,403,400 | — | — |
| 2026-01-26 | $23.60 | $108.73 | 2,282,000 | — | — |
| 2026-01-23 | $24.00 | $110.57 | 2,488,000 | — | — |
| 2026-01-22 | $24.46 | $112.69 | 4,344,300 | — | — |
| 2026-01-21 | $23.84 | $109.84 | 3,306,700 | — | — |
| 2026-01-20 | $22.55 | $103.89 | 3,619,800 | — | — |
| 2026-01-16 | $23.41 | $107.85 | 1,344,300 | — | — |
| 2026-01-15 | $23.63 | $108.87 | 1,711,100 | — | — |
| 2026-01-14 | $23.90 | $110.11 | 2,602,000 | — | — |
| 2026-01-13 | $23.35 | $107.58 | 2,547,800 | — | — |
| 2026-01-12 | $23.27 | $107.21 | 2,820,500 | — | — |
| 2026-01-09 | $23.86 | $109.93 | 6,859,800 | — | — |
| 2026-01-08 | $22.56 | $103.94 | 3,122,800 | — | — |
| 2026-01-07 | $21.43 | $98.73 | 2,579,000 | — | — |
| 2026-01-06 | $22.32 | $102.83 | 3,489,800 | — | — |
| 2026-01-05 | $21.35 | $98.36 | 2,491,300 | — | — |
| 2026-01-02 | $21.55 | $99.29 | 1,409,200 | — | — |