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
- 1980-03-17 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 | — | — | — | $19.36 | 74,276 |
| 2026-09-03 | — | — | — | $19.55 | 23,869 |
| 2026-09-02 | — | — | — | $19.61 | 28,651 |
| 2026-09-01 | — | — | — | $19.68 | 48,331 |
| 2026-08-31 | — | — | — | $20.14 | 30,608 |
| 2026-08-28 | — | — | — | $20.15 | 28,367 |
| 2026-08-27 | $19.76 | $34.13 | 455,100 | $19.82 | 30,431 |
| 2026-08-26 | $20.10 | $34.71 | 574,300 | $20.55 | 24,296 |
| 2026-08-25 | $20.47 | $35.35 | 694,900 | $20.58 | 57,558 |
| 2026-08-24 | $20.87 | $36.04 | 768,000 | $21.24 | 51,828 |
| 2026-08-21 | $20.96 | $36.20 | 662,700 | $20.32 | 41,629 |
| 2026-08-20 | $20.45 | $35.32 | 700,100 | $20.30 | 38,901 |
| 2026-08-19 | $20.85 | $36.01 | 725,600 | $20.25 | 35,086 |
| 2026-08-18 | $19.99 | $34.52 | 1,122,600 | $20.07 | 50,915 |
| 2026-08-17 | $19.83 | $34.25 | 1,145,500 | $20.98 | 62,517 |
| 2026-08-14 | $21.03 | $36.32 | 1,304,600 | $20.90 | 46,259 |
| 2026-08-13 | $19.88 | $34.33 | 1,240,200 | $19.53 | 67,536 |
| 2026-08-12 | $18.06 | $31.19 | 1,198,500 | $18.12 | 72,969 |
| 2026-08-11 | $18.20 | $31.43 | 692,200 | $18.64 | 37,090 |
| 2026-08-10 | $18.92 | $32.68 | 721,500 | $18.90 | 40,001 |
| 2026-08-07 | $18.93 | $32.69 | 622,500 | $19.12 | 31,640 |
| 2026-08-06 | $19.04 | $32.88 | 979,800 | $19.61 | 71,878 |
| 2026-08-05 | $19.50 | $33.68 | 740,500 | $19.32 | 55,594 |
| 2026-08-04 | $19.35 | $33.42 | 1,017,100 | $19.44 | 66,740 |
| 2026-08-03 | $19.77 | $34.14 | 867,900 | $20.31 | 44,023 |
| 2026-07-31 | $19.68 | $33.99 | 785,400 | $19.85 | 72,742 |
| 2026-07-30 | $19.98 | $34.51 | 820,400 | $20.13 | 37,681 |
| 2026-07-29 | $20.53 | $35.46 | 920,200 | $20.50 | 46,395 |
| 2026-07-28 | $20.87 | $36.04 | 1,061,300 | $19.56 | 52,204 |
| 2026-07-27 | $19.07 | $32.94 | 619,400 | $19.19 | 30,848 |
| 2026-07-24 | $18.79 | $32.45 | 614,400 | $18.42 | 33,721 |
| 2026-07-23 | $18.45 | $31.86 | 956,900 | $19.05 | 45,197 |
| 2026-07-22 | $19.64 | $33.92 | 917,900 | $18.82 | 45,954 |
| 2026-07-21 | $18.67 | $32.24 | 717,600 | $18.86 | 38,562 |
| 2026-07-20 | $18.62 | $32.16 | 545,100 | $18.66 | 37,683 |
| 2026-07-17 | $18.37 | $31.73 | 546,000 | — | — |
| 2026-07-16 | $18.73 | $32.35 | 651,700 | — | — |
| 2026-07-15 | $18.14 | $31.33 | 651,400 | — | — |
| 2026-07-14 | $17.67 | $30.52 | 866,200 | — | — |
| 2026-07-13 | $18.04 | $31.16 | 910,700 | — | — |
| 2026-07-10 | $17.71 | $30.59 | 857,600 | — | — |
| 2026-07-09 | $17.36 | $29.98 | 691,100 | — | — |
| 2026-07-08 | $16.75 | $28.93 | 687,500 | — | — |
| 2026-07-07 | $17.16 | $29.64 | 680,700 | — | — |
| 2026-07-06 | $17.00 | $29.36 | 734,700 | — | — |
| 2026-07-02 | $16.53 | $28.55 | 859,500 | — | — |
| 2026-07-01 | $16.12 | $27.84 | 858,000 | — | — |
| 2026-06-30 | $16.53 | $28.38 | 904,800 | — | — |
| 2026-06-29 | $16.34 | $28.05 | 1,008,900 | — | — |
| 2026-06-26 | $17.14 | $29.42 | 2,170,400 | — | — |
| 2026-06-25 | $16.97 | $29.13 | 690,500 | — | — |
| 2026-06-24 | $17.54 | $30.11 | 941,700 | — | — |
| 2026-06-23 | $16.76 | $28.77 | 1,447,100 | — | — |
| 2026-06-22 | $17.32 | $29.73 | 687,500 | — | — |
| 2026-06-18 | $17.60 | $30.21 | 1,410,200 | — | — |
| 2026-06-17 | $16.70 | $28.67 | 986,100 | — | — |
| 2026-06-16 | $17.74 | $30.45 | 850,400 | — | — |
| 2026-06-15 | $17.77 | $30.50 | 917,200 | — | — |
| 2026-06-12 | $18.02 | $30.93 | 790,400 | — | — |
| 2026-06-11 | $18.22 | $31.28 | 1,150,900 | — | — |
| 2026-06-10 | $17.17 | $29.47 | 885,500 | — | — |
| 2026-06-09 | $17.06 | $29.29 | 913,100 | — | — |
| 2026-06-08 | $16.80 | $28.84 | 986,900 | — | — |
| 2026-06-05 | $15.90 | $27.29 | 979,100 | — | — |
| 2026-06-04 | $15.93 | $27.35 | 682,800 | — | — |
| 2026-06-03 | $16.00 | $27.47 | 1,103,400 | — | — |
| 2026-06-02 | $16.96 | $29.11 | 918,300 | — | — |
| 2026-06-01 | $17.56 | $30.14 | 1,257,500 | — | — |
| 2026-05-29 | $17.55 | $30.13 | 1,596,900 | — | — |
| 2026-05-28 | $17.75 | $30.47 | 1,564,800 | — | — |
| 2026-05-27 | $17.84 | $30.63 | 1,501,200 | — | — |
| 2026-05-26 | $17.16 | $29.46 | 1,644,300 | — | — |
| 2026-05-22 | $16.41 | $28.17 | 1,096,600 | — | — |
| 2026-05-21 | $16.17 | $27.76 | 1,108,200 | — | — |
| 2026-05-20 | $15.28 | $26.23 | 1,089,500 | — | — |
| 2026-05-19 | $14.70 | $25.23 | 1,574,200 | — | — |
| 2026-05-18 | $15.31 | $26.28 | 1,683,200 | — | — |
| 2026-05-15 | $15.35 | $26.35 | 1,634,800 | — | — |
| 2026-05-14 | $15.22 | $26.13 | 2,987,800 | — | — |
| 2026-05-13 | $15.53 | $26.66 | 2,122,400 | — | — |
| 2026-05-12 | $15.71 | $26.97 | 1,725,800 | — | — |
| 2026-05-11 | $16.20 | $27.81 | 1,112,600 | — | — |
| 2026-05-08 | $16.70 | $28.67 | 785,300 | — | — |
| 2026-05-07 | $17.01 | $29.20 | 944,000 | — | — |
| 2026-05-06 | $17.25 | $29.61 | 689,600 | — | — |
| 2026-05-05 | $16.84 | $28.91 | 789,300 | — | — |
| 2026-05-04 | $16.42 | $28.19 | 1,167,100 | — | — |
| 2026-05-01 | $17.33 | $29.75 | 689,800 | — | — |
| 2026-04-30 | $17.02 | $29.22 | 1,000,700 | — | — |
| 2026-04-29 | $16.91 | $29.03 | 844,500 | — | — |
| 2026-04-28 | $17.26 | $29.63 | 1,090,200 | — | — |
| 2026-04-27 | $17.47 | $29.99 | 957,200 | — | — |
| 2026-04-24 | $17.74 | $30.45 | 1,180,300 | — | — |
| 2026-04-23 | $17.68 | $30.35 | 772,200 | — | — |
| 2026-04-22 | $18.15 | $31.16 | 787,500 | — | — |
| 2026-04-21 | $18.50 | $31.76 | 837,100 | — | — |
| 2026-04-20 | $18.63 | $31.98 | 755,200 | — | — |
| 2026-04-17 | $18.05 | $30.99 | 966,700 | — | — |
| 2026-04-16 | $17.68 | $30.35 | 935,300 | — | — |
| 2026-04-15 | $17.65 | $30.30 | 955,600 | — | — |
| 2026-04-14 | $17.19 | $29.51 | 792,600 | — | — |
| 2026-04-13 | $17.01 | $29.20 | 738,900 | — | — |
| 2026-04-10 | $16.99 | $29.17 | 828,400 | — | — |
| 2026-04-09 | $17.18 | $29.49 | 822,500 | — | — |
| 2026-04-08 | $16.81 | $28.86 | 1,020,600 | — | — |
| 2026-04-07 | $16.21 | $27.83 | 1,068,700 | — | — |
| 2026-04-06 | $15.83 | $27.17 | 848,800 | — | — |
| 2026-04-02 | $15.95 | $27.38 | 808,400 | — | — |
| 2026-04-01 | $16.38 | $28.12 | 619,000 | — | — |
| 2026-03-31 | $16.32 | $27.84 | 898,500 | — | — |
| 2026-03-30 | $15.71 | $26.80 | 726,000 | — | — |
| 2026-03-27 | $15.78 | $26.92 | 730,100 | — | — |
| 2026-03-26 | $16.47 | $28.10 | 692,400 | — | — |
| 2026-03-25 | $16.86 | $28.77 | 628,900 | — | — |
| 2026-03-24 | $16.93 | $28.88 | 903,300 | — | — |
| 2026-03-23 | $16.65 | $28.41 | 1,100,400 | — | — |
| 2026-03-20 | $15.89 | $27.11 | 2,126,900 | — | — |
| 2026-03-19 | $16.50 | $28.15 | 1,400,400 | — | — |
| 2026-03-18 | $16.61 | $28.34 | 1,265,800 | — | — |
| 2026-03-17 | $16.60 | $28.32 | 1,004,300 | — | — |
| 2026-03-16 | $15.89 | $27.11 | 1,231,000 | — | — |
| 2026-03-13 | $15.98 | $27.26 | 933,900 | — | — |
| 2026-03-12 | $16.12 | $27.50 | 797,600 | — | — |
| 2026-03-11 | $16.23 | $27.69 | 799,900 | — | — |
| 2026-03-10 | $16.44 | $28.05 | 829,800 | — | — |
| 2026-03-09 | $16.71 | $28.51 | 1,178,800 | — | — |
| 2026-03-06 | $16.41 | $28.00 | 1,640,300 | — | — |
| 2026-03-05 | $16.59 | $28.30 | 1,336,900 | — | — |
| 2026-03-04 | $17.74 | $30.27 | 1,555,400 | — | — |
| 2026-03-03 | $17.80 | $30.37 | 1,738,500 | — | — |
| 2026-03-02 | $17.97 | $30.66 | 2,249,200 | — | — |
| 2026-02-27 | $17.67 | $30.15 | 3,060,100 | — | — |
| 2026-02-26 | $19.98 | $34.09 | 2,769,400 | — | — |
| 2026-02-25 | $18.04 | $30.78 | 1,576,200 | — | — |
| 2026-02-24 | $17.58 | $29.99 | 1,531,700 | — | — |
| 2026-02-23 | $17.30 | $29.52 | 1,355,500 | — | — |
| 2026-02-20 | $18.16 | $30.98 | 1,714,700 | — | — |
| 2026-02-19 | $17.92 | $30.57 | 1,041,000 | — | — |
| 2026-02-18 | $18.51 | $31.58 | 1,277,200 | — | — |
| 2026-02-17 | $18.11 | $30.90 | 1,161,200 | — | — |
| 2026-02-13 | $17.61 | $30.04 | 1,093,400 | — | — |
| 2026-02-12 | $17.73 | $30.25 | 697,100 | — | — |
| 2026-02-11 | $17.82 | $30.40 | 777,800 | — | — |
| 2026-02-10 | $18.19 | $31.03 | 917,400 | — | — |
| 2026-02-09 | $18.20 | $31.05 | 685,500 | — | — |
| 2026-02-06 | $18.59 | $31.72 | 1,077,900 | — | — |
| 2026-02-05 | $18.10 | $30.88 | 1,336,400 | — | — |
| 2026-02-04 | $18.18 | $31.02 | 968,400 | — | — |
| 2026-02-03 | $17.59 | $30.01 | 828,000 | — | — |
| 2026-02-02 | $18.19 | $31.03 | 1,447,900 | — | — |
| 2026-01-30 | $17.72 | $30.23 | 1,427,000 | — | — |
| 2026-01-29 | $17.46 | $29.79 | 1,830,400 | — | — |
| 2026-01-28 | $17.24 | $29.41 | 1,600,900 | — | — |
| 2026-01-27 | $17.12 | $29.21 | 2,067,200 | — | — |
| 2026-01-26 | $17.41 | $29.70 | 1,844,800 | — | — |
| 2026-01-23 | $18.02 | $30.74 | 1,964,200 | — | — |
| 2026-01-22 | $19.28 | $32.89 | 1,250,800 | — | — |
| 2026-01-21 | $19.14 | $32.66 | 1,622,300 | — | — |
| 2026-01-20 | $18.47 | $31.51 | 2,111,700 | — | — |
| 2026-01-16 | $19.30 | $32.93 | 1,913,900 | — | — |
| 2026-01-15 | $19.35 | $33.01 | 1,527,000 | — | — |
| 2026-01-14 | $18.47 | $31.51 | 1,456,300 | — | — |
| 2026-01-13 | $18.79 | $32.06 | 1,826,500 | — | — |
| 2026-01-12 | $18.79 | $32.06 | 1,194,700 | — | — |
| 2026-01-09 | $19.03 | $32.47 | 1,977,300 | — | — |
| 2026-01-08 | $18.58 | $31.70 | 1,831,900 | — | — |
| 2026-01-07 | $17.98 | $30.68 | 3,409,300 | — | — |
| 2026-01-06 | $18.78 | $32.04 | 2,325,000 | — | — |
| 2026-01-05 | $18.51 | $31.58 | 2,274,500 | — | — |
| 2026-01-02 | $18.21 | $31.07 | 1,705,900 | — | — |