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 | — | — | — | $21.01 | 1,046 |
| 2026-09-03 | — | — | — | $21.17 | 721 |
| 2026-09-02 | — | — | — | $21.66 | 2,045 |
| 2026-09-01 | — | — | — | $23.23 | 5,412 |
| 2026-08-31 | — | — | — | $23.35 | 4,546 |
| 2026-08-28 | — | — | — | $22.94 | 1,499 |
| 2026-08-27 | $22.36 | $28.38 | 93,800 | $21.77 | 2,831 |
| 2026-08-26 | $21.62 | $27.44 | 43,300 | $21.24 | 906 |
| 2026-08-25 | $21.49 | $27.28 | 77,700 | $21.54 | 2,029 |
| 2026-08-24 | $21.18 | $26.88 | 94,300 | $20.93 | 1,451 |
| 2026-08-21 | $21.02 | $26.68 | 64,500 | $21.42 | 3,471 |
| 2026-08-20 | $20.99 | $26.64 | 94,400 | $21.37 | 4,235 |
| 2026-08-19 | $20.74 | $26.32 | 112,500 | $21.18 | 2,490 |
| 2026-08-18 | $21.20 | $26.91 | 87,000 | $21.42 | 6,271 |
| 2026-08-17 | $22.05 | $27.99 | 235,900 | $19.94 | 6,195 |
| 2026-08-14 | $20.00 | $25.39 | 333,500 | $19.75 | 8,728 |
| 2026-08-13 | $19.35 | $24.56 | 165,300 | $19.62 | 6,582 |
| 2026-08-12 | $19.78 | $25.11 | 284,800 | $21.27 | 3,124 |
| 2026-08-11 | $20.85 | $26.46 | 292,200 | $21.22 | 3,919 |
| 2026-08-10 | $21.80 | $27.67 | 904,100 | $19.14 | 19,447 |
| 2026-08-07 | $28.09 | $35.65 | 124,200 | $28.47 | 1,756 |
| 2026-08-06 | $28.23 | $35.83 | 99,400 | $27.03 | 3,251 |
| 2026-08-05 | $27.06 | $34.35 | 107,700 | $27.88 | 1,614 |
| 2026-08-04 | $27.65 | $35.10 | 92,600 | $26.55 | 1,413 |
| 2026-08-03 | $26.48 | $33.61 | 117,200 | $25.16 | 1,899 |
| 2026-07-31 | $25.78 | $32.72 | 111,300 | $26.90 | 1,961 |
| 2026-07-30 | $25.64 | $32.54 | 78,000 | $26.96 | 3,706 |
| 2026-07-29 | $26.76 | $33.97 | 130,000 | $27.31 | 1,509 |
| 2026-07-28 | $26.65 | $33.83 | 92,700 | $26.39 | 1,403 |
| 2026-07-27 | $26.15 | $33.19 | 131,700 | $27.05 | 1,881 |
| 2026-07-24 | $25.99 | $32.99 | 116,800 | $25.16 | 1,280 |
| 2026-07-23 | $24.93 | $31.64 | 122,600 | $26.51 | 1,858 |
| 2026-07-22 | $26.16 | $33.20 | 193,100 | $24.47 | 3,296 |
| 2026-07-21 | $24.31 | $30.86 | 105,400 | $23.36 | 2,049 |
| 2026-07-20 | $23.01 | $29.21 | 81,500 | $23.00 | 1,732 |
| 2026-07-17 | $22.50 | $28.56 | 70,600 | — | — |
| 2026-07-16 | $22.12 | $28.08 | 64,800 | — | — |
| 2026-07-15 | $23.17 | $29.41 | 57,100 | — | — |
| 2026-07-14 | $22.86 | $29.02 | 58,100 | — | — |
| 2026-07-13 | $22.30 | $28.30 | 79,600 | — | — |
| 2026-07-10 | $22.02 | $27.95 | 104,800 | — | — |
| 2026-07-09 | $21.90 | $27.80 | 208,900 | — | — |
| 2026-07-08 | $21.23 | $26.95 | 382,600 | — | — |
| 2026-07-07 | $25.71 | $32.63 | 211,700 | — | — |
| 2026-07-06 | $25.36 | $32.19 | 110,600 | — | — |
| 2026-07-02 | $24.65 | $31.29 | 232,700 | — | — |
| 2026-07-01 | $24.51 | $31.11 | 408,800 | — | — |
| 2026-06-30 | $23.40 | $29.70 | 166,100 | — | — |
| 2026-06-29 | $21.89 | $27.78 | 53,700 | — | — |
| 2026-06-26 | $21.89 | $27.78 | 104,200 | — | — |
| 2026-06-25 | $20.99 | $26.64 | 59,400 | — | — |
| 2026-06-24 | $20.63 | $26.19 | 63,400 | — | — |
| 2026-06-23 | $20.28 | $25.74 | 68,200 | — | — |
| 2026-06-22 | $20.50 | $26.02 | 113,800 | — | — |
| 2026-06-18 | $22.65 | $28.75 | 84,100 | — | — |
| 2026-06-17 | $21.44 | $27.21 | 120,500 | — | — |
| 2026-06-16 | $22.02 | $27.95 | 94,300 | — | — |
| 2026-06-15 | $21.81 | $27.68 | 121,200 | — | — |
| 2026-06-12 | $20.97 | $26.62 | 37,500 | — | — |
| 2026-06-11 | $21.74 | $27.59 | 76,200 | — | — |
| 2026-06-10 | $20.19 | $25.63 | 28,900 | — | — |
| 2026-06-09 | $20.07 | $25.47 | 79,100 | — | — |
| 2026-06-08 | $20.67 | $26.24 | 67,600 | — | — |
| 2026-06-05 | $20.32 | $25.79 | 42,100 | — | — |
| 2026-06-04 | $20.82 | $26.43 | 41,800 | — | — |
| 2026-06-03 | $19.99 | $25.37 | 68,400 | — | — |
| 2026-06-02 | $19.84 | $25.18 | 97,700 | — | — |
| 2026-06-01 | $20.14 | $25.56 | 103,500 | — | — |
| 2026-05-29 | $20.27 | $25.73 | 49,600 | — | — |
| 2026-05-28 | $21.45 | $27.23 | 70,500 | — | — |
| 2026-05-27 | $21.60 | $27.42 | 88,600 | — | — |
| 2026-05-26 | $21.77 | $27.63 | 315,400 | — | — |
| 2026-05-22 | $19.75 | $25.07 | 78,300 | — | — |
| 2026-05-21 | $19.40 | $24.62 | 49,500 | — | — |
| 2026-05-20 | $19.11 | $24.26 | 47,500 | — | — |
| 2026-05-19 | $18.18 | $23.08 | 81,200 | — | — |
| 2026-05-18 | $18.10 | $22.97 | 110,600 | — | — |
| 2026-05-15 | $18.02 | $22.87 | 68,600 | — | — |
| 2026-05-14 | $18.44 | $23.41 | 55,600 | — | — |
| 2026-05-13 | $19.01 | $24.13 | 112,200 | — | — |
| 2026-05-12 | $20.00 | $25.39 | 131,800 | — | — |
| 2026-05-11 | $19.44 | $24.67 | 207,600 | — | — |
| 2026-05-08 | $19.86 | $25.21 | 342,100 | — | — |
| 2026-05-07 | $15.55 | $19.74 | 46,700 | — | — |
| 2026-05-06 | $15.79 | $20.04 | 105,700 | — | — |
| 2026-05-05 | $16.38 | $20.79 | 44,400 | — | — |
| 2026-05-04 | $16.02 | $20.33 | 60,400 | — | — |
| 2026-05-01 | $17.39 | $22.07 | 115,300 | — | — |
| 2026-04-30 | $16.25 | $20.63 | 64,900 | — | — |
| 2026-04-29 | $15.08 | $19.14 | 25,400 | — | — |
| 2026-04-28 | $15.08 | $19.14 | 30,600 | — | — |
| 2026-04-27 | $15.95 | $20.24 | 66,500 | — | — |
| 2026-04-24 | $14.79 | $18.77 | 36,900 | — | — |
| 2026-04-23 | $14.69 | $18.65 | 52,500 | — | — |
| 2026-04-22 | $14.66 | $18.61 | 36,400 | — | — |
| 2026-04-21 | $14.56 | $18.48 | 25,000 | — | — |
| 2026-04-20 | $14.31 | $18.16 | 93,000 | — | — |
| 2026-04-17 | $14.60 | $18.53 | 42,300 | — | — |
| 2026-04-16 | $15.46 | $19.62 | 56,600 | — | — |
| 2026-04-15 | $15.89 | $20.17 | 85,800 | — | — |
| 2026-04-14 | $15.74 | $19.98 | 142,600 | — | — |
| 2026-04-13 | $15.49 | $19.66 | 124,300 | — | — |
| 2026-04-10 | $15.20 | $19.29 | 54,400 | — | — |
| 2026-04-09 | $14.73 | $18.70 | 108,100 | — | — |
| 2026-04-08 | $14.95 | $18.98 | 53,500 | — | — |
| 2026-04-07 | $13.65 | $17.33 | 18,800 | — | — |
| 2026-04-06 | $13.69 | $17.38 | 92,500 | — | — |
| 2026-04-02 | $14.27 | $18.11 | 40,700 | — | — |
| 2026-04-01 | $12.66 | $16.07 | 31,000 | — | — |
| 2026-03-31 | $13.31 | $16.89 | 99,100 | — | — |
| 2026-03-30 | $12.15 | $15.42 | 67,600 | — | — |
| 2026-03-27 | $13.04 | $16.55 | 106,200 | — | — |
| 2026-03-26 | $13.09 | $16.61 | 85,100 | — | — |
| 2026-03-25 | $13.43 | $17.05 | 35,000 | — | — |
| 2026-03-24 | $12.96 | $16.45 | 205,600 | — | — |
| 2026-03-23 | $14.50 | $18.40 | 86,800 | — | — |
| 2026-03-20 | $14.62 | $18.56 | 148,800 | — | — |
| 2026-03-19 | $15.77 | $20.02 | 345,500 | — | — |
| 2026-03-18 | $13.88 | $17.62 | 21,000 | — | — |
| 2026-03-17 | $14.16 | $17.97 | 33,800 | — | — |
| 2026-03-16 | $14.24 | $18.07 | 72,700 | — | — |
| 2026-03-13 | $13.00 | $16.50 | 29,400 | — | — |
| 2026-03-12 | $14.19 | $18.01 | 22,300 | — | — |
| 2026-03-11 | $14.57 | $18.49 | 78,900 | — | — |
| 2026-03-10 | $13.64 | $17.31 | 28,100 | — | — |
| 2026-03-09 | $13.72 | $17.41 | 38,800 | — | — |
| 2026-03-06 | $12.80 | $16.25 | 53,900 | — | — |
| 2026-03-05 | $14.12 | $17.92 | 136,400 | — | — |
| 2026-03-04 | $14.80 | $18.79 | 35,500 | — | — |
| 2026-03-03 | $14.79 | $18.77 | 61,400 | — | — |
| 2026-03-02 | $15.00 | $19.04 | 137,000 | — | — |
| 2026-02-27 | $13.99 | $17.76 | 45,300 | — | — |
| 2026-02-26 | $14.36 | $18.23 | 110,100 | — | — |
| 2026-02-25 | $14.17 | $17.99 | 129,400 | — | — |
| 2026-02-24 | $14.44 | $18.33 | 197,300 | — | — |
| 2026-02-23 | $13.15 | $16.69 | 200,100 | — | — |
| 2026-02-20 | $12.56 | $15.94 | 132,300 | — | — |
| 2026-02-19 | $12.29 | $15.60 | 147,500 | — | — |
| 2026-02-18 | $11.00 | $13.96 | 251,600 | — | — |
| 2026-02-17 | $12.90 | $16.37 | 443,900 | — | — |
| 2026-02-13 | $11.00 | $13.96 | 315,000 | — | — |
| 2026-02-12 | $9.15 | $11.61 | 97,100 | — | — |
| 2026-02-11 | $8.85 | $11.23 | 621,500 | — | — |
| 2026-02-10 | $6.52 | $8.28 | 17,700 | — | — |
| 2026-02-09 | $6.42 | $8.15 | 6,000 | — | — |
| 2026-02-06 | $6.40 | $8.12 | 12,500 | — | — |
| 2026-02-05 | $6.34 | $8.05 | 3,800 | — | — |
| 2026-02-04 | $6.17 | $7.83 | 17,600 | — | — |
| 2026-02-03 | $6.20 | $7.87 | 11,000 | — | — |
| 2026-02-02 | $6.23 | $7.91 | 8,100 | — | — |
| 2026-01-30 | $6.16 | $7.82 | 4,600 | — | — |
| 2026-01-29 | $6.50 | $8.25 | 3,900 | — | — |
| 2026-01-28 | $6.50 | $8.25 | 4,200 | — | — |
| 2026-01-27 | $6.31 | $8.01 | 12,000 | — | — |
| 2026-01-26 | $6.13 | $7.78 | 14,600 | — | — |
| 2026-01-23 | $6.26 | $7.95 | 7,200 | — | — |
| 2026-01-22 | $6.49 | $8.24 | 12,800 | — | — |
| 2026-01-21 | $6.11 | $7.76 | 8,300 | — | — |
| 2026-01-20 | $5.97 | $7.58 | 2,400 | — | — |
| 2026-01-16 | $6.15 | $7.81 | 9,900 | — | — |
| 2026-01-15 | $6.36 | $8.07 | 14,700 | — | — |
| 2026-01-14 | $6.19 | $7.86 | 11,500 | — | — |
| 2026-01-13 | $6.17 | $7.83 | 18,300 | — | — |
| 2026-01-12 | $6.04 | $7.67 | 18,300 | — | — |
| 2026-01-09 | $5.70 | $7.23 | 15,200 | — | — |
| 2026-01-08 | $5.63 | $7.15 | 10,000 | — | — |
| 2026-01-07 | $5.53 | $7.02 | 14,700 | — | — |
| 2026-01-06 | $5.55 | $7.04 | 14,200 | — | — |
| 2026-01-05 | $5.76 | $7.31 | 40,800 | — | — |
| 2026-01-02 | $5.71 | $7.25 | 7,300 | — | — |