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 — 2026
| 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 | — | — |
| 2026-04-14 | $20.57 | $60.88 | 936,600 | — | — |
| 2026-04-13 | $20.63 | $61.06 | 1,092,700 | — | — |
| 2026-04-10 | $20.50 | $60.67 | 1,053,300 | — | — |
| 2026-04-09 | $21.01 | $62.18 | 1,980,900 | — | — |
| 2026-04-08 | $20.43 | $60.47 | 1,162,200 | — | — |
| 2026-04-07 | $19.87 | $58.81 | 1,167,800 | — | — |
| 2026-04-06 | $19.80 | $58.60 | 931,300 | — | — |
| 2026-04-02 | $19.52 | $57.77 | 1,010,800 | — | — |
| 2026-04-01 | $19.46 | $57.60 | 1,178,900 | — | — |
| 2026-03-31 | $19.45 | $57.57 | 2,041,800 | — | — |
| 2026-03-30 | $18.96 | $56.12 | 1,202,400 | — | — |
| 2026-03-27 | $18.96 | $56.12 | 1,309,100 | — | — |
| 2026-03-26 | $19.40 | $57.42 | 1,398,900 | — | — |
| 2026-03-25 | $19.34 | $57.24 | 1,224,200 | — | — |
| 2026-03-24 | $19.24 | $56.94 | 1,050,500 | — | — |
| 2026-03-23 | $19.17 | $56.74 | 1,579,200 | — | — |
| 2026-03-20 | $18.94 | $56.06 | 3,357,100 | — | — |
| 2026-03-19 | $18.70 | $55.35 | 1,540,500 | — | — |
| 2026-03-18 | $18.55 | $54.90 | 1,727,400 | — | — |
| 2026-03-17 | $18.69 | $55.32 | 1,307,000 | — | — |
| 2026-03-16 | $18.72 | $55.41 | 988,600 | — | — |
| 2026-03-13 | $18.61 | $55.08 | 1,093,700 | — | — |
| 2026-03-12 | $18.90 | $55.30 | 1,501,700 | — | — |
| 2026-03-11 | $19.11 | $55.92 | 1,126,400 | — | — |
| 2026-03-10 | $19.25 | $56.33 | 1,371,600 | — | — |
| 2026-03-09 | $19.35 | $56.62 | 1,129,700 | — | — |
| 2026-03-06 | $19.44 | $56.88 | 1,245,400 | — | — |
| 2026-03-05 | $20.03 | $58.61 | 934,500 | — | — |
| 2026-03-04 | $20.21 | $59.13 | 927,500 | — | — |
| 2026-03-03 | $20.20 | $59.11 | 968,200 | — | — |
| 2026-03-02 | $20.36 | $59.57 | 1,066,200 | — | — |
| 2026-02-27 | $19.91 | $58.26 | 1,445,900 | — | — |
| 2026-02-26 | $21.22 | $62.09 | 2,023,700 | — | — |
| 2026-02-25 | $20.88 | $61.09 | 684,600 | — | — |
| 2026-02-24 | $20.41 | $59.72 | 722,900 | — | — |
| 2026-02-23 | $20.28 | $59.34 | 1,222,600 | — | — |
| 2026-02-20 | $21.47 | $62.82 | 1,067,300 | — | — |
| 2026-02-19 | $21.16 | $61.91 | 903,100 | — | — |
| 2026-02-18 | $21.29 | $62.29 | 1,384,500 | — | — |
| 2026-02-17 | $21.29 | $62.29 | 807,000 | — | — |
| 2026-02-13 | $21.36 | $62.50 | 869,700 | — | — |
| 2026-02-12 | $21.26 | $62.21 | 1,594,100 | — | — |
| 2026-02-11 | $21.70 | $63.49 | 1,514,800 | — | — |
| 2026-02-10 | $21.77 | $63.70 | 1,132,500 | — | — |
| 2026-02-09 | $21.76 | $63.67 | 1,118,100 | — | — |
| 2026-02-06 | $21.81 | $63.82 | 1,616,400 | — | — |
| 2026-02-05 | $21.41 | $62.65 | 1,164,600 | — | — |
| 2026-02-04 | $21.29 | $62.29 | 1,327,300 | — | — |
| 2026-02-03 | $20.97 | $61.36 | 1,167,900 | — | — |
| 2026-02-02 | $20.58 | $60.22 | 1,063,000 | — | — |
| 2026-01-30 | $20.33 | $59.49 | 942,500 | — | — |
| 2026-01-29 | $20.32 | $59.46 | 961,500 | — | — |
| 2026-01-28 | $19.89 | $58.20 | 906,100 | — | — |
| 2026-01-27 | $20.21 | $59.13 | 1,319,200 | — | — |
| 2026-01-26 | $20.01 | $58.55 | 1,028,300 | — | — |
| 2026-01-23 | $20.08 | $58.75 | 1,492,000 | — | — |
| 2026-01-22 | $21.10 | $61.74 | 2,063,300 | — | — |
| 2026-01-21 | $21.00 | $61.45 | 2,842,200 | — | — |
| 2026-01-20 | $19.28 | $56.41 | 1,505,500 | — | — |
| 2026-01-16 | $19.24 | $56.30 | 951,500 | — | — |
| 2026-01-15 | $19.28 | $56.41 | 1,188,800 | — | — |
| 2026-01-14 | $19.04 | $55.71 | 1,151,900 | — | — |
| 2026-01-13 | $18.74 | $54.83 | 1,001,800 | — | — |
| 2026-01-12 | $18.91 | $55.33 | 754,600 | — | — |
| 2026-01-09 | $19.30 | $56.47 | 790,000 | — | — |
| 2026-01-08 | $19.56 | $57.23 | 859,200 | — | — |
| 2026-01-07 | $18.99 | $55.56 | 990,200 | — | — |
| 2026-01-06 | $19.22 | $56.24 | 1,044,700 | — | — |
| 2026-01-05 | $19.10 | $55.89 | 915,200 | — | — |
| 2026-01-02 | $18.82 | $55.07 | 885,000 | — | — |