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
- 1982-12-03 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 | — | — | — | $18.75 | 49,580 |
| 2026-09-03 | — | — | — | $19.15 | 29,063 |
| 2026-09-02 | — | — | — | $18.53 | 26,024 |
| 2026-09-01 | — | — | — | $18.58 | 26,442 |
| 2026-08-31 | — | — | — | $19.05 | 87,261 |
| 2026-08-28 | — | — | — | $19.31 | 52,045 |
| 2026-08-27 | $19.23 | $19.23 | 822,400 | $19.66 | 36,681 |
| 2026-08-26 | $19.69 | $19.69 | 696,000 | $19.26 | 48,545 |
| 2026-08-25 | $19.36 | $19.36 | 653,600 | $19.24 | 45,669 |
| 2026-08-24 | $19.43 | $19.43 | 810,800 | $19.46 | 48,025 |
| 2026-08-21 | $19.53 | $19.53 | 962,800 | $18.84 | 48,090 |
| 2026-08-20 | $18.95 | $18.95 | 802,700 | $19.35 | 59,296 |
| 2026-08-19 | $19.28 | $19.28 | 700,000 | $19.51 | 41,566 |
| 2026-08-18 | $19.42 | $19.42 | 1,163,900 | $18.86 | 56,111 |
| 2026-08-17 | $18.55 | $18.55 | 870,400 | $18.38 | 36,313 |
| 2026-08-14 | $19.05 | $19.05 | 1,333,700 | $19.30 | 79,863 |
| 2026-08-13 | $18.61 | $18.61 | 1,056,000 | $18.27 | 62,942 |
| 2026-08-12 | $17.91 | $17.91 | 837,300 | $17.16 | 29,694 |
| 2026-08-11 | $17.43 | $17.43 | 642,000 | $18.08 | 22,709 |
| 2026-08-10 | $18.20 | $18.20 | 998,700 | $17.92 | 54,974 |
| 2026-08-07 | $17.81 | $17.81 | 1,896,600 | $18.47 | 89,946 |
| 2026-08-06 | $17.12 | $17.12 | 1,220,300 | $17.11 | 63,313 |
| 2026-08-05 | $17.62 | $17.62 | 798,000 | $17.63 | 35,691 |
| 2026-08-04 | $17.43 | $17.43 | 725,600 | $17.32 | 42,735 |
| 2026-08-03 | $17.34 | $17.34 | 642,900 | $17.39 | 23,643 |
| 2026-07-31 | $16.95 | $16.95 | 1,857,200 | $16.63 | 63,094 |
| 2026-07-30 | $16.85 | $16.85 | 638,700 | $17.30 | 39,102 |
| 2026-07-29 | $17.36 | $17.36 | 762,100 | $17.26 | 39,628 |
| 2026-07-28 | $17.15 | $17.15 | 980,900 | $16.86 | 44,083 |
| 2026-07-27 | $16.53 | $16.53 | 761,600 | $16.00 | 28,072 |
| 2026-07-24 | $15.44 | $15.44 | 541,900 | $15.77 | 21,961 |
| 2026-07-23 | $15.54 | $15.54 | 748,200 | $15.43 | 34,654 |
| 2026-07-22 | $15.34 | $15.34 | 1,765,000 | $16.11 | 115,485 |
| 2026-07-21 | $15.96 | $15.96 | 440,100 | $16.05 | 24,213 |
| 2026-07-20 | $16.38 | $16.38 | 519,100 | $16.13 | 24,779 |
| 2026-07-17 | $16.35 | $16.35 | 600,900 | — | — |
| 2026-07-16 | $16.88 | $16.88 | 671,700 | — | — |
| 2026-07-15 | $15.90 | $15.90 | 638,300 | — | — |
| 2026-07-14 | $16.50 | $16.50 | 593,900 | — | — |
| 2026-07-13 | $17.19 | $17.19 | 616,500 | — | — |
| 2026-07-10 | $16.88 | $16.88 | 425,400 | — | — |
| 2026-07-09 | $16.74 | $16.74 | 1,391,000 | — | — |
| 2026-07-08 | $17.06 | $17.06 | 926,400 | — | — |
| 2026-07-07 | $18.30 | $18.30 | 472,400 | — | — |
| 2026-07-06 | $18.54 | $18.54 | 1,614,100 | — | — |
| 2026-07-02 | $19.05 | $19.05 | 1,727,400 | — | — |
| 2026-07-01 | $18.36 | $18.36 | 1,557,500 | — | — |
| 2026-06-30 | $17.42 | $17.42 | 1,139,400 | — | — |
| 2026-06-29 | $17.26 | $17.26 | 1,090,800 | — | — |
| 2026-06-26 | $16.90 | $16.90 | 3,187,600 | — | — |
| 2026-06-25 | $15.92 | $15.92 | 1,360,600 | — | — |
| 2026-06-24 | $16.38 | $16.38 | 1,299,100 | — | — |
| 2026-06-23 | $15.38 | $15.38 | 919,800 | — | — |
| 2026-06-22 | $15.13 | $15.13 | 975,200 | — | — |
| 2026-06-18 | $15.29 | $15.29 | 1,536,500 | — | — |
| 2026-06-17 | $14.85 | $14.85 | 1,060,700 | — | — |
| 2026-06-16 | $15.49 | $15.49 | 955,900 | — | — |
| 2026-06-15 | $14.69 | $14.69 | 1,317,300 | — | — |
| 2026-06-12 | $14.90 | $14.90 | 1,317,300 | — | — |
| 2026-06-11 | $14.62 | $14.62 | 1,261,300 | — | — |
| 2026-06-10 | $13.48 | $13.48 | 941,200 | — | — |
| 2026-06-09 | $13.53 | $13.53 | 1,228,600 | — | — |
| 2026-06-08 | $13.28 | $13.28 | 1,380,400 | — | — |
| 2026-06-05 | $13.46 | $13.46 | 1,703,700 | — | — |
| 2026-06-04 | $14.51 | $14.51 | 1,330,900 | — | — |
| 2026-06-03 | $14.17 | $14.17 | 1,553,400 | — | — |
| 2026-06-02 | $15.29 | $15.29 | 1,298,100 | — | — |
| 2026-06-01 | $16.26 | $16.26 | 3,129,500 | — | — |
| 2026-05-29 | $15.44 | $15.44 | 2,059,600 | — | — |
| 2026-05-28 | $15.37 | $15.37 | 1,172,100 | — | — |
| 2026-05-27 | $14.86 | $14.86 | 894,200 | — | — |
| 2026-05-26 | $14.51 | $14.51 | 1,170,100 | — | — |
| 2026-05-22 | $14.84 | $14.84 | 771,000 | — | — |
| 2026-05-21 | $14.19 | $14.19 | 730,700 | — | — |
| 2026-05-20 | $14.65 | $14.65 | 1,216,400 | — | — |
| 2026-05-19 | $14.71 | $14.71 | 1,193,400 | — | — |
| 2026-05-18 | $14.00 | $14.00 | 1,465,200 | — | — |
| 2026-05-15 | $14.70 | $14.70 | 1,443,400 | — | — |
| 2026-05-14 | $14.55 | $14.55 | 1,848,900 | — | — |
| 2026-05-13 | $14.17 | $14.17 | 1,471,600 | — | — |
| 2026-05-12 | $15.53 | $15.53 | 1,960,700 | — | — |
| 2026-05-11 | $15.39 | $15.39 | 2,862,300 | — | — |
| 2026-05-08 | $14.40 | $14.40 | 2,266,700 | — | — |
| 2026-05-07 | $14.99 | $14.99 | 2,577,800 | — | — |
| 2026-05-06 | $13.85 | $13.85 | 1,490,100 | — | — |
| 2026-05-05 | $13.77 | $13.77 | 1,026,900 | — | — |
| 2026-05-04 | $14.33 | $14.33 | 1,333,800 | — | — |
| 2026-05-01 | $14.26 | $14.26 | 1,215,800 | — | — |
| 2026-04-30 | $13.44 | $13.44 | 874,800 | — | — |
| 2026-04-29 | $13.37 | $13.37 | 602,500 | — | — |
| 2026-04-28 | $13.81 | $13.81 | 771,400 | — | — |
| 2026-04-27 | $14.05 | $14.05 | 912,400 | — | — |
| 2026-04-24 | $13.71 | $13.71 | 574,700 | — | — |
| 2026-04-23 | $13.42 | $13.42 | 1,139,300 | — | — |
| 2026-04-22 | $14.49 | $14.49 | 1,083,900 | — | — |
| 2026-04-21 | $14.03 | $14.03 | 1,030,900 | — | — |
| 2026-04-20 | $14.58 | $14.58 | 1,524,300 | — | — |
| 2026-04-17 | $14.18 | $14.18 | 1,504,500 | — | — |
| 2026-04-16 | $13.60 | $13.60 | 1,209,200 | — | — |
| 2026-04-15 | $13.36 | $13.36 | 2,119,600 | — | — |
| 2026-04-14 | $13.34 | $13.34 | 1,651,200 | — | — |
| 2026-04-13 | $13.73 | $13.73 | 1,769,600 | — | — |
| 2026-04-10 | $11.82 | $11.82 | 4,045,400 | — | — |
| 2026-04-09 | $12.01 | $12.01 | 2,175,800 | — | — |
| 2026-04-08 | $12.68 | $12.68 | 2,132,800 | — | — |
| 2026-04-07 | $13.54 | $13.54 | 1,729,000 | — | — |
| 2026-04-06 | $13.96 | $13.96 | 1,919,200 | — | — |
| 2026-04-02 | $13.72 | $13.72 | 3,177,900 | — | — |
| 2026-04-01 | $12.84 | $12.84 | 1,470,400 | — | — |
| 2026-03-31 | $13.33 | $13.33 | 1,923,800 | — | — |
| 2026-03-30 | $12.83 | $12.83 | 1,126,600 | — | — |
| 2026-03-27 | $12.81 | $12.81 | 1,245,000 | — | — |
| 2026-03-26 | $13.56 | $13.56 | 1,430,800 | — | — |
| 2026-03-25 | $13.39 | $13.39 | 1,085,300 | — | — |
| 2026-03-24 | $13.72 | $13.72 | 1,792,300 | — | — |
| 2026-03-23 | $14.04 | $14.04 | 2,359,900 | — | — |
| 2026-03-20 | $13.94 | $13.94 | 1,637,600 | — | — |
| 2026-03-19 | $14.10 | $14.10 | 1,775,800 | — | — |
| 2026-03-18 | $14.45 | $14.45 | 1,431,600 | — | — |
| 2026-03-17 | $14.54 | $14.54 | 4,220,400 | — | — |
| 2026-03-16 | $14.65 | $14.65 | 2,884,100 | — | — |
| 2026-03-13 | $14.77 | $14.77 | 15,298,300 | — | — |
| 2026-03-12 | $15.85 | $15.85 | 2,253,300 | — | — |
| 2026-03-11 | $16.79 | $16.79 | 1,184,000 | — | — |
| 2026-03-10 | $16.80 | $16.80 | 1,584,400 | — | — |
| 2026-03-09 | $18.28 | $18.28 | 1,679,400 | — | — |
| 2026-03-06 | $19.22 | $19.22 | 1,338,300 | — | — |
| 2026-03-05 | $19.52 | $19.52 | 1,065,900 | — | — |
| 2026-03-04 | $18.67 | $18.67 | 1,832,400 | — | — |
| 2026-03-03 | $17.53 | $17.53 | 1,482,500 | — | — |
| 2026-03-02 | $16.97 | $16.97 | 2,649,300 | — | — |
| 2026-02-27 | $16.39 | $16.39 | 6,307,700 | — | — |
| 2026-02-26 | $22.46 | $22.46 | 1,075,800 | — | — |
| 2026-02-25 | $20.78 | $20.78 | 1,273,500 | — | — |
| 2026-02-24 | $19.81 | $19.81 | 928,900 | — | — |
| 2026-02-23 | $19.61 | $19.61 | 1,245,400 | — | — |
| 2026-02-20 | $21.87 | $21.87 | 750,800 | — | — |
| 2026-02-19 | $21.59 | $21.59 | 857,500 | — | — |
| 2026-02-18 | $21.71 | $21.71 | 813,100 | — | — |
| 2026-02-17 | $20.70 | $20.70 | 1,090,200 | — | — |
| 2026-02-13 | $20.86 | $20.86 | 1,106,400 | — | — |
| 2026-02-12 | $20.35 | $20.35 | 1,866,500 | — | — |
| 2026-02-11 | $21.68 | $21.68 | 1,610,600 | — | — |
| 2026-02-10 | $23.25 | $23.25 | 1,786,500 | — | — |
| 2026-02-09 | $22.95 | $22.95 | 747,000 | — | — |
| 2026-02-06 | $22.24 | $22.24 | 1,438,300 | — | — |
| 2026-02-05 | $21.58 | $21.58 | 1,612,200 | — | — |
| 2026-02-04 | $23.57 | $23.57 | 2,618,700 | — | — |
| 2026-02-03 | $22.75 | $22.75 | 3,172,500 | — | — |
| 2026-02-02 | $24.66 | $24.66 | 1,879,600 | — | — |
| 2026-01-30 | $26.21 | $26.21 | 2,080,500 | — | — |
| 2026-01-29 | $27.57 | $27.57 | 1,794,700 | — | — |
| 2026-01-28 | $28.55 | $28.55 | 1,938,200 | — | — |
| 2026-01-27 | $28.11 | $28.11 | 3,358,700 | — | — |
| 2026-01-26 | $31.58 | $31.58 | 1,244,800 | — | — |
| 2026-01-23 | $31.60 | $31.60 | 1,072,100 | — | — |
| 2026-01-22 | $33.88 | $33.88 | 778,000 | — | — |
| 2026-01-21 | $33.39 | $33.39 | 1,363,300 | — | — |
| 2026-01-20 | $34.08 | $34.08 | 746,800 | — | — |
| 2026-01-16 | $37.01 | $37.01 | 499,300 | — | — |
| 2026-01-15 | $38.42 | $38.42 | 638,500 | — | — |
| 2026-01-14 | $39.72 | $39.72 | 545,700 | — | — |
| 2026-01-13 | $39.25 | $39.25 | 1,011,100 | — | — |
| 2026-01-12 | $37.86 | $37.86 | 550,900 | — | — |
| 2026-01-09 | $37.36 | $37.36 | 595,300 | — | — |
| 2026-01-08 | $37.19 | $37.19 | 729,400 | — | — |
| 2026-01-07 | $34.76 | $34.76 | 513,700 | — | — |
| 2026-01-06 | $35.39 | $35.39 | 496,400 | — | — |
| 2026-01-05 | $36.20 | $36.20 | 467,200 | — | — |
| 2026-01-02 | $35.73 | $35.73 | 540,300 | — | — |