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
- 1980-10-07 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 | — | — | — | $26.91 | 3,036 |
| 2026-09-03 | — | — | — | $27.46 | 557 |
| 2026-09-02 | — | — | — | $24.80 | 989 |
| 2026-09-01 | — | — | — | $24.42 | 482 |
| 2026-08-31 | — | — | — | $24.63 | 221 |
| 2026-08-28 | — | — | — | $25.17 | 277 |
| 2026-08-27 | $23.94 | $25.53 | 13,900 | $23.74 | 31 |
| 2026-08-26 | $23.01 | $24.54 | 30,800 | $23.64 | 10 |
| 2026-08-25 | $24.09 | $25.69 | 34,600 | $23.45 | 410 |
| 2026-08-24 | $22.97 | $24.50 | 35,000 | $22.63 | 1,422 |
| 2026-08-21 | $22.72 | $24.23 | 11,400 | $22.70 | 315 |
| 2026-08-20 | $22.80 | $24.32 | 29,700 | $22.73 | 304 |
| 2026-08-19 | $22.46 | $23.95 | 12,700 | $22.58 | 231 |
| 2026-08-18 | $23.32 | $24.87 | 27,000 | $23.15 | 985 |
| 2026-08-17 | $22.36 | $23.85 | 34,300 | $22.79 | 755 |
| 2026-08-14 | $22.12 | $23.59 | 15,000 | $21.78 | 334 |
| 2026-08-13 | $22.16 | $23.63 | 31,000 | $22.06 | 725 |
| 2026-08-12 | $22.00 | $23.46 | 52,500 | $21.79 | 1,570 |
| 2026-08-11 | $22.71 | $24.22 | 217,000 | $20.51 | 2,195 |
| 2026-08-10 | $16.55 | $17.65 | 25,400 | $16.93 | 290 |
| 2026-08-07 | $17.00 | $18.13 | 9,100 | $16.91 | 100 |
| 2026-08-06 | $17.01 | $18.14 | 1,100 | — | — |
| 2026-08-05 | $17.07 | $18.21 | 15,000 | $17.48 | 700 |
| 2026-08-04 | $16.75 | $17.86 | 4,000 | $17.18 | 186 |
| 2026-08-03 | $17.00 | $18.13 | 10,500 | $17.95 | 169 |
| 2026-07-31 | $17.40 | $18.56 | 4,700 | $17.58 | 807 |
| 2026-07-30 | $17.45 | $18.61 | 4,800 | $17.94 | 201 |
| 2026-07-29 | $17.64 | $18.81 | 2,400 | $17.88 | 11 |
| 2026-07-28 | $17.63 | $18.80 | 52,000 | $17.51 | 167 |
| 2026-07-27 | $17.00 | $18.13 | 7,600 | $17.05 | 7 |
| 2026-07-24 | $16.99 | $18.12 | 2,800 | $16.72 | 10 |
| 2026-07-23 | $16.64 | $17.75 | 2,000 | $16.80 | 1 |
| 2026-07-22 | $16.70 | $17.81 | 2,000 | $16.70 | 3 |
| 2026-07-21 | $16.55 | $17.65 | 12,000 | $15.80 | 920 |
| 2026-07-20 | $15.89 | $16.95 | 6,100 | $15.84 | 202 |
| 2026-07-17 | $16.41 | $17.50 | 1,800 | — | — |
| 2026-07-16 | $16.51 | $17.61 | 1,500 | — | — |
| 2026-07-15 | $16.73 | $17.84 | 2,400 | — | — |
| 2026-07-14 | $16.78 | $17.90 | 5,800 | — | — |
| 2026-07-13 | $16.41 | $17.50 | 1,700 | — | — |
| 2026-07-10 | $16.60 | $17.70 | 1,200 | — | — |
| 2026-07-09 | $16.36 | $17.45 | 2,600 | — | — |
| 2026-07-08 | $16.34 | $17.43 | 7,400 | — | — |
| 2026-07-07 | $16.76 | $17.88 | 5,300 | — | — |
| 2026-07-06 | $17.37 | $18.53 | 2,500 | — | — |
| 2026-07-02 | $17.54 | $18.71 | 3,300 | — | — |
| 2026-07-01 | $17.38 | $18.54 | 1,200 | — | — |
| 2026-06-30 | $17.28 | $18.43 | 6,400 | — | — |
| 2026-06-29 | $16.79 | $17.91 | 3,200 | — | — |
| 2026-06-26 | $16.88 | $18.00 | 3,500 | — | — |
| 2026-06-25 | $16.90 | $18.02 | 3,600 | — | — |
| 2026-06-24 | $16.89 | $18.01 | 2,400 | — | — |
| 2026-06-23 | $17.00 | $18.13 | 1,000 | — | — |
| 2026-06-22 | $16.81 | $17.93 | 5,300 | — | — |
| 2026-06-18 | $16.68 | $17.79 | 8,200 | — | — |
| 2026-06-17 | $16.84 | $17.96 | 2,100 | — | — |
| 2026-06-16 | $16.93 | $18.06 | 9,000 | — | — |
| 2026-06-15 | $16.98 | $18.11 | 9,300 | — | — |
| 2026-06-12 | $16.66 | $17.77 | 3,700 | — | — |
| 2026-06-11 | $16.54 | $17.64 | 4,400 | — | — |
| 2026-06-10 | $16.34 | $17.43 | 21,500 | — | — |
| 2026-06-09 | $17.50 | $18.66 | 8,900 | — | — |
| 2026-06-08 | $17.57 | $18.74 | 6,300 | — | — |
| 2026-06-05 | $17.72 | $18.90 | 7,600 | — | — |
| 2026-06-04 | $17.93 | $19.12 | 18,300 | — | — |
| 2026-06-03 | $17.00 | $18.13 | 73,300 | — | — |
| 2026-06-02 | $15.40 | $16.42 | 4,400 | — | — |
| 2026-06-01 | $15.46 | $16.49 | 12,400 | — | — |
| 2026-05-29 | $15.63 | $16.67 | 7,800 | — | — |
| 2026-05-28 | $15.81 | $16.86 | 7,600 | — | — |
| 2026-05-27 | $16.12 | $17.19 | 8,800 | — | — |
| 2026-05-26 | $16.40 | $17.49 | 9,200 | — | — |
| 2026-05-22 | $16.61 | $17.72 | 9,200 | — | — |
| 2026-05-21 | $16.50 | $17.60 | 15,600 | — | — |
| 2026-05-20 | $15.84 | $16.89 | 22,800 | — | — |
| 2026-05-19 | $16.21 | $17.29 | 3,900 | — | — |
| 2026-05-18 | $16.22 | $17.30 | 4,900 | — | — |
| 2026-05-15 | $16.05 | $17.12 | 6,400 | — | — |
| 2026-05-14 | $15.68 | $16.72 | 11,800 | — | — |
| 2026-05-13 | $15.75 | $16.80 | 5,200 | — | — |
| 2026-05-12 | $15.10 | $16.10 | 31,000 | — | — |
| 2026-05-11 | $15.99 | $17.05 | 16,800 | — | — |
| 2026-05-08 | $16.75 | $17.86 | 2,500 | — | — |
| 2026-05-07 | $17.29 | $18.44 | 3,400 | — | — |
| 2026-05-06 | $17.00 | $18.13 | 3,500 | — | — |
| 2026-05-05 | $17.25 | $18.40 | 3,100 | — | — |
| 2026-05-04 | $17.29 | $18.44 | 3,900 | — | — |
| 2026-05-01 | $17.50 | $18.66 | 10,700 | — | — |
| 2026-04-30 | $17.45 | $18.61 | 4,400 | — | — |
| 2026-04-29 | $17.29 | $18.44 | 6,100 | — | — |
| 2026-04-28 | $17.00 | $18.13 | 3,700 | — | — |
| 2026-04-27 | $17.06 | $18.20 | 10,200 | — | — |
| 2026-04-24 | $17.00 | $18.13 | 4,900 | — | — |
| 2026-04-23 | $16.78 | $17.90 | 2,600 | — | — |
| 2026-04-22 | $16.87 | $17.99 | 2,000 | — | — |
| 2026-04-21 | $17.22 | $18.37 | 700 | — | — |
| 2026-04-20 | $17.29 | $18.44 | 7,100 | — | — |
| 2026-04-17 | $17.19 | $18.33 | 2,600 | — | — |
| 2026-04-16 | $17.25 | $18.40 | 8,800 | — | — |
| 2026-04-15 | $16.32 | $17.41 | 5,900 | — | — |