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
- 1985-03-14 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $23.42 | 176,221 |
| 2026-09-03 | — | — | — | $22.87 | 74,876 |
| 2026-09-02 | — | — | — | $22.29 | 59,582 |
| 2026-09-01 | — | — | — | $22.66 | 67,363 |
| 2026-08-31 | — | — | — | $22.76 | 71,503 |
| 2026-08-28 | — | — | — | $22.84 | 48,172 |
| 2026-08-27 | $22.69 | $67.80 | 597,900 | $22.75 | 48,100 |
| 2026-08-26 | $22.80 | $68.13 | 639,500 | $22.82 | 42,802 |
| 2026-08-25 | $22.70 | $67.83 | 1,155,800 | $22.94 | 75,305 |
| 2026-08-24 | $22.97 | $68.64 | 1,140,300 | $22.97 | 87,518 |
| 2026-08-21 | $23.01 | $68.76 | 793,300 | $23.16 | 55,023 |
| 2026-08-20 | $22.98 | $68.67 | 1,026,700 | $23.28 | 77,897 |
| 2026-08-19 | $23.05 | $68.88 | 1,098,200 | $23.74 | 84,180 |
| 2026-08-18 | $23.68 | $70.76 | 832,000 | $23.91 | 61,328 |
| 2026-08-17 | $23.94 | $71.54 | 860,900 | $23.99 | 65,400 |
| 2026-08-14 | $24.08 | $71.96 | 2,720,000 | $23.89 | 140,528 |
| 2026-08-13 | $23.94 | $71.54 | 831,000 | $23.83 | 55,837 |
| 2026-08-12 | $23.84 | $71.24 | 1,042,900 | $23.77 | 77,208 |
| 2026-08-11 | $23.70 | $70.82 | 826,000 | $23.86 | 54,572 |
| 2026-08-10 | $23.53 | $70.31 | 941,200 | $23.57 | 86,515 |
| 2026-08-07 | $23.46 | $70.10 | 1,303,900 | $23.84 | 101,417 |
| 2026-08-06 | $23.55 | $70.37 | 1,682,800 | $24.28 | 117,035 |
| 2026-08-05 | $24.03 | $71.81 | 955,800 | $24.37 | 89,218 |
| 2026-08-04 | $24.12 | $72.08 | 1,370,500 | $23.97 | 93,331 |
| 2026-08-03 | $23.86 | $71.30 | 1,273,400 | $23.67 | 113,121 |
| 2026-07-31 | $23.59 | $70.49 | 1,876,300 | $23.57 | 149,542 |
| 2026-07-30 | $23.41 | $69.95 | 1,395,100 | $23.66 | 97,286 |
| 2026-07-29 | $23.46 | $70.10 | 1,377,100 | $23.37 | 93,006 |
| 2026-07-28 | $23.48 | $70.16 | 1,163,300 | $23.21 | 78,490 |
| 2026-07-27 | $22.97 | $68.64 | 1,194,000 | $23.38 | 88,459 |
| 2026-07-24 | $23.18 | $69.27 | 1,042,700 | $23.02 | 87,066 |
| 2026-07-23 | $23.01 | $68.76 | 1,523,000 | $22.73 | 126,323 |
| 2026-07-22 | $23.11 | $69.06 | 2,210,700 | $22.85 | 164,281 |
| 2026-07-21 | $22.84 | $68.25 | 1,666,700 | $22.56 | 98,562 |
| 2026-07-20 | $22.61 | $67.56 | 2,276,700 | $22.93 | 193,022 |
| 2026-07-17 | $22.95 | $68.58 | 4,357,600 | — | — |
| 2026-07-16 | $23.25 | $69.48 | 3,519,500 | — | — |
| 2026-07-15 | $23.23 | $69.42 | 1,144,400 | — | — |
| 2026-07-14 | $22.92 | $68.49 | 845,400 | — | — |
| 2026-07-13 | $22.98 | $68.67 | 1,007,400 | — | — |
| 2026-07-10 | $22.86 | $68.31 | 925,400 | — | — |
| 2026-07-09 | $22.72 | $67.89 | 952,000 | — | — |
| 2026-07-08 | $22.24 | $66.46 | 1,163,300 | — | — |
| 2026-07-07 | $22.75 | $67.98 | 942,400 | — | — |
| 2026-07-06 | $22.77 | $68.04 | 1,127,200 | — | — |
| 2026-07-02 | $22.84 | $68.25 | 1,098,900 | — | — |
| 2026-07-01 | $23.22 | $69.39 | 1,395,100 | — | — |
| 2026-06-30 | $22.65 | $67.68 | 1,424,500 | — | — |
| 2026-06-29 | $22.67 | $67.74 | 1,437,100 | — | — |
| 2026-06-26 | $22.93 | $68.52 | 4,311,900 | — | — |
| 2026-06-25 | $22.97 | $68.64 | 1,473,800 | — | — |
| 2026-06-24 | $22.70 | $67.83 | 1,971,300 | — | — |
| 2026-06-23 | $22.48 | $67.18 | 1,284,800 | — | — |
| 2026-06-22 | $22.17 | $66.25 | 1,351,800 | — | — |
| 2026-06-18 | $21.90 | $65.44 | 2,355,800 | — | — |
| 2026-06-17 | $21.71 | $64.87 | 1,376,500 | — | — |
| 2026-06-16 | $22.06 | $65.92 | 1,468,800 | — | — |
| 2026-06-15 | $22.00 | $65.74 | 1,265,800 | — | — |
| 2026-06-12 | $22.51 | $66.62 | 1,008,100 | — | — |
| 2026-06-11 | $22.19 | $65.68 | 1,239,400 | — | — |
| 2026-06-10 | $21.95 | $64.96 | 3,289,400 | — | — |
| 2026-06-09 | $21.71 | $64.25 | 2,988,900 | — | — |
| 2026-06-08 | $21.60 | $63.93 | 1,063,700 | — | — |
| 2026-06-05 | $21.58 | $63.87 | 1,179,200 | — | — |
| 2026-06-04 | $21.54 | $63.75 | 884,700 | — | — |
| 2026-06-03 | $20.84 | $61.68 | 1,024,300 | — | — |
| 2026-06-02 | $21.39 | $63.31 | 1,282,900 | — | — |
| 2026-06-01 | $21.05 | $62.30 | 1,163,900 | — | — |
| 2026-05-29 | $21.45 | $63.49 | 1,607,600 | — | — |
| 2026-05-28 | $21.48 | $63.57 | 820,300 | — | — |
| 2026-05-27 | $21.35 | $63.19 | 1,371,200 | — | — |
| 2026-05-26 | $21.62 | $63.99 | 860,200 | — | — |
| 2026-05-22 | $21.34 | $63.16 | 689,800 | — | — |
| 2026-05-21 | $21.34 | $63.16 | 974,600 | — | — |
| 2026-05-20 | $21.27 | $62.95 | 1,145,600 | — | — |
| 2026-05-19 | $20.82 | $61.62 | 829,700 | — | — |
| 2026-05-18 | $20.93 | $61.95 | 752,100 | — | — |
| 2026-05-15 | $20.51 | $60.70 | 848,300 | — | — |
| 2026-05-14 | $20.80 | $61.56 | 700,200 | — | — |
| 2026-05-13 | $20.58 | $60.91 | 861,200 | — | — |
| 2026-05-12 | $20.90 | $61.86 | 911,100 | — | — |
| 2026-05-11 | $20.95 | $62.01 | 1,169,900 | — | — |
| 2026-05-08 | $21.27 | $62.95 | 819,400 | — | — |
| 2026-05-07 | $21.36 | $63.22 | 876,200 | — | — |
| 2026-05-06 | $21.59 | $63.90 | 829,900 | — | — |
| 2026-05-05 | $21.42 | $63.40 | 741,600 | — | — |
| 2026-05-04 | $21.12 | $62.51 | 901,400 | — | — |
| 2026-05-01 | $21.23 | $62.83 | 925,400 | — | — |
| 2026-04-30 | $21.26 | $62.92 | 1,372,900 | — | — |
| 2026-04-29 | $21.25 | $62.89 | 1,125,000 | — | — |
| 2026-04-28 | $21.61 | $63.96 | 1,311,700 | — | — |
| 2026-04-27 | $21.33 | $63.13 | 739,000 | — | — |
| 2026-04-24 | $21.02 | $62.21 | 859,900 | — | — |
| 2026-04-23 | $21.39 | $63.31 | 1,102,400 | — | — |
| 2026-04-22 | $21.17 | $62.66 | 1,070,500 | — | — |
| 2026-04-21 | $21.22 | $62.80 | 1,181,300 | — | — |
| 2026-04-20 | $21.66 | $64.11 | 2,805,000 | — | — |
| 2026-04-17 | $21.52 | $63.69 | 3,024,200 | — | — |
| 2026-04-16 | $20.46 | $60.55 | 1,238,200 | — | — |
| 2026-04-15 | $20.55 | $60.82 | 819,300 | — | — |