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
- 2011-10-04 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 | — | — | — | $17.15 | 207,465 |
| 2026-09-03 | — | — | — | $17.78 | 202,464 |
| 2026-09-02 | — | — | — | $18.57 | 178,097 |
| 2026-09-01 | — | — | — | $18.50 | 255,901 |
| 2026-08-31 | — | — | — | $18.56 | 167,727 |
| 2026-08-28 | — | — | — | $18.37 | 225,988 |
| 2026-08-27 | $18.15 | $18.15 | 5,262,400 | $18.72 | 147,503 |
| 2026-08-26 | $18.79 | $18.79 | 4,479,100 | $19.03 | 177,995 |
| 2026-08-25 | $18.95 | $18.95 | 4,573,000 | $19.24 | 136,999 |
| 2026-08-24 | $19.52 | $19.52 | 6,053,200 | $19.21 | 205,667 |
| 2026-08-21 | $19.40 | $19.40 | 5,551,000 | $19.42 | 266,258 |
| 2026-08-20 | $19.88 | $19.88 | 8,543,100 | $19.88 | 318,243 |
| 2026-08-19 | $19.59 | $19.59 | 8,649,600 | $20.08 | 358,586 |
| 2026-08-18 | $20.50 | $20.50 | 6,719,500 | $20.60 | 280,413 |
| 2026-08-17 | $20.31 | $20.31 | 7,161,300 | $20.07 | 230,065 |
| 2026-08-14 | $20.10 | $20.10 | 7,135,600 | $20.25 | 238,434 |
| 2026-08-13 | $20.52 | $20.52 | 5,830,000 | $20.18 | 218,748 |
| 2026-08-12 | $20.33 | $20.33 | 6,553,300 | $20.94 | 205,055 |
| 2026-08-11 | $21.19 | $21.19 | 4,136,700 | $21.50 | 165,962 |
| 2026-08-10 | $21.63 | $21.63 | 4,925,800 | $21.51 | 174,669 |
| 2026-08-07 | $21.62 | $21.62 | 6,758,100 | $21.63 | 245,193 |
| 2026-08-06 | $21.56 | $21.56 | 5,660,900 | $22.25 | 171,567 |
| 2026-08-05 | $22.06 | $22.06 | 7,560,800 | $23.28 | 244,659 |
| 2026-08-04 | $23.18 | $23.18 | 7,088,500 | $22.39 | 240,449 |
| 2026-08-03 | $22.93 | $22.93 | 6,052,600 | $22.84 | 247,214 |
| 2026-07-31 | $23.27 | $23.27 | 8,718,700 | $23.86 | 289,117 |
| 2026-07-30 | $24.30 | $24.30 | 7,128,200 | $25.23 | 199,363 |
| 2026-07-29 | $26.94 | $26.94 | 11,417,600 | $25.23 | 329,255 |
| 2026-07-28 | $24.68 | $24.68 | 5,931,400 | $24.98 | 155,588 |
| 2026-07-27 | $24.77 | $24.77 | 6,005,000 | $24.16 | 161,879 |
| 2026-07-24 | $25.09 | $25.09 | 7,957,700 | $25.36 | 193,376 |
| 2026-07-23 | $25.65 | $25.65 | 10,960,600 | $25.81 | 327,332 |
| 2026-07-22 | $23.76 | $23.76 | 5,741,500 | $23.86 | 154,534 |
| 2026-07-21 | $23.51 | $23.51 | 5,484,000 | $23.90 | 162,212 |
| 2026-07-20 | $24.75 | $24.75 | 7,228,600 | $24.06 | 213,033 |
| 2026-07-17 | $25.44 | $25.44 | 12,750,400 | — | — |
| 2026-07-16 | $23.38 | $23.38 | 7,747,700 | — | — |
| 2026-07-15 | $22.71 | $22.71 | 8,184,200 | — | — |
| 2026-07-14 | $23.80 | $23.80 | 5,820,400 | — | — |
| 2026-07-13 | $24.32 | $24.32 | 9,132,400 | — | — |
| 2026-07-10 | $23.18 | $23.18 | 7,603,500 | — | — |
| 2026-07-09 | $24.04 | $24.04 | 5,145,400 | — | — |
| 2026-07-08 | $24.63 | $24.63 | 9,808,800 | — | — |
| 2026-07-07 | $24.14 | $24.14 | 9,392,200 | — | — |
| 2026-07-06 | $23.79 | $23.79 | 6,154,700 | — | — |
| 2026-07-02 | $24.80 | $24.80 | 6,548,600 | — | — |
| 2026-07-01 | $25.19 | $25.19 | 4,847,700 | — | — |
| 2026-06-30 | $24.89 | $24.89 | 4,261,700 | — | — |
| 2026-06-29 | $25.71 | $25.71 | 5,123,700 | — | — |
| 2026-06-26 | $27.22 | $27.22 | 4,600,300 | — | — |
| 2026-06-25 | $26.97 | $26.97 | 5,355,200 | — | — |
| 2026-06-24 | $27.65 | $27.65 | 4,859,300 | — | — |
| 2026-06-23 | $28.00 | $28.00 | 7,425,700 | — | — |
| 2026-06-22 | $25.86 | $25.86 | 5,023,800 | — | — |
| 2026-06-18 | $26.00 | $26.00 | 5,613,600 | — | — |
| 2026-06-17 | $27.44 | $27.44 | 9,849,000 | — | — |
| 2026-06-16 | $25.84 | $25.84 | 4,367,600 | — | — |
| 2026-06-15 | $25.77 | $25.77 | 6,351,200 | — | — |
| 2026-06-12 | $28.73 | $28.73 | 7,619,500 | — | — |
| 2026-06-11 | $30.81 | $30.81 | 7,061,200 | — | — |
| 2026-06-10 | $33.27 | $33.27 | 6,937,600 | — | — |
| 2026-06-09 | $30.54 | $30.54 | 11,043,600 | — | — |
| 2026-06-08 | $29.85 | $29.85 | 7,814,000 | — | — |
| 2026-06-05 | $30.68 | $30.68 | 17,731,700 | — | — |
| 2026-06-04 | $27.64 | $27.64 | 10,894,100 | — | — |
| 2026-06-03 | $29.08 | $29.08 | 8,503,600 | — | — |
| 2026-06-02 | $29.15 | $29.15 | 6,245,800 | — | — |
| 2026-06-01 | $29.95 | $29.95 | 9,807,400 | — | — |
| 2026-05-29 | $28.77 | $28.77 | 10,823,100 | — | — |
| 2026-05-28 | $29.49 | $29.49 | 5,586,500 | — | — |
| 2026-05-27 | $30.39 | $30.39 | 5,655,900 | — | — |
| 2026-05-26 | $31.41 | $31.41 | 9,200,600 | — | — |
| 2026-05-22 | $32.91 | $32.91 | 7,446,100 | — | — |
| 2026-05-21 | $32.65 | $32.65 | 9,603,700 | — | — |
| 2026-05-20 | $34.11 | $34.11 | 8,096,100 | — | — |
| 2026-05-19 | $35.28 | $35.28 | 7,365,100 | — | — |
| 2026-05-18 | $34.79 | $34.79 | 12,952,800 | — | — |
| 2026-05-15 | $35.76 | $35.76 | 19,391,200 | — | — |
| 2026-05-14 | $35.43 | $35.43 | 10,090,400 | — | — |
| 2026-05-13 | $36.71 | $36.71 | 13,702,700 | — | — |
| 2026-05-12 | $35.74 | $35.74 | 14,081,400 | — | — |
| 2026-05-11 | $36.98 | $36.98 | 6,066,500 | — | — |
| 2026-05-08 | $36.10 | $36.10 | 6,213,700 | — | — |
| 2026-05-07 | $35.84 | $35.84 | 10,527,600 | — | — |
| 2026-05-06 | $36.37 | $36.37 | 7,568,300 | — | — |
| 2026-05-05 | $37.46 | $37.46 | 9,292,100 | — | — |
| 2026-05-04 | $37.33 | $37.33 | 6,864,900 | — | — |
| 2026-05-01 | $36.89 | $36.89 | 3,913,100 | — | — |
| 2026-04-30 | $36.49 | $36.49 | 4,261,900 | — | — |
| 2026-04-29 | $38.02 | $38.02 | 6,208,100 | — | — |
| 2026-04-28 | $36.65 | $36.65 | 8,614,900 | — | — |
| 2026-04-27 | $37.86 | $37.86 | 5,282,600 | — | — |
| 2026-04-24 | $39.72 | $39.72 | 9,503,500 | — | — |
| 2026-04-23 | $38.97 | $38.97 | 12,106,000 | — | — |
| 2026-04-22 | $39.36 | $39.36 | 7,017,100 | — | — |
| 2026-04-21 | $39.85 | $39.85 | 7,042,500 | — | — |
| 2026-04-20 | $38.80 | $38.80 | 9,627,600 | — | — |
| 2026-04-17 | $38.15 | $38.15 | 8,334,900 | — | — |
| 2026-04-16 | $38.85 | $38.85 | 10,902,600 | — | — |
| 2026-04-15 | $38.95 | $38.95 | 5,286,000 | — | — |