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
- 2011-01-04 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 | — | — | — | $16.78 | 50,786 |
| 2026-09-03 | — | — | — | $17.19 | 57,740 |
| 2026-09-02 | — | — | — | $17.70 | 50,403 |
| 2026-09-01 | — | — | — | $17.63 | 88,746 |
| 2026-08-31 | — | — | — | $17.69 | 46,722 |
| 2026-08-28 | — | — | — | $17.54 | 83,751 |
| 2026-08-27 | $17.35 | $17.35 | 1,997,700 | $17.76 | 67,410 |
| 2026-08-26 | $17.83 | $17.83 | 1,509,800 | $17.95 | 33,094 |
| 2026-08-25 | $18.01 | $18.01 | 1,782,700 | $18.09 | 29,419 |
| 2026-08-24 | $18.24 | $18.24 | 1,715,200 | $18.09 | 35,563 |
| 2026-08-21 | $18.21 | $18.21 | 1,656,500 | $18.22 | 36,128 |
| 2026-08-20 | $18.44 | $18.44 | 2,922,200 | $18.47 | 55,439 |
| 2026-08-19 | $18.31 | $18.31 | 3,800,200 | $18.62 | 103,010 |
| 2026-08-18 | $18.86 | $18.86 | 2,596,500 | $18.91 | 60,949 |
| 2026-08-17 | $18.82 | $18.82 | 2,764,500 | $18.58 | 57,354 |
| 2026-08-14 | $18.63 | $18.63 | 2,080,800 | $18.72 | 53,895 |
| 2026-08-13 | $18.86 | $18.86 | 1,747,100 | $18.65 | 36,263 |
| 2026-08-12 | $18.77 | $18.77 | 2,327,800 | $19.11 | 81,485 |
| 2026-08-11 | $19.30 | $19.30 | 1,441,400 | $19.47 | 51,876 |
| 2026-08-10 | $19.55 | $19.55 | 1,691,100 | $19.47 | 42,672 |
| 2026-08-07 | $19.56 | $19.56 | 1,990,300 | $19.54 | 50,567 |
| 2026-08-06 | $19.53 | $19.53 | 2,052,200 | $19.89 | 49,856 |
| 2026-08-05 | $19.77 | $19.77 | 2,835,900 | $20.58 | 63,500 |
| 2026-08-04 | $20.45 | $20.45 | 2,373,400 | $19.97 | 50,054 |
| 2026-08-03 | $20.35 | $20.35 | 1,698,400 | $20.25 | 38,094 |
| 2026-07-31 | $20.51 | $20.51 | 3,218,200 | $20.83 | 56,051 |
| 2026-07-30 | $21.07 | $21.07 | 2,413,800 | $21.62 | 56,563 |
| 2026-07-29 | $22.53 | $22.53 | 5,098,500 | $21.54 | 149,197 |
| 2026-07-28 | $21.24 | $21.24 | 1,873,600 | $21.38 | 43,291 |
| 2026-07-27 | $21.38 | $21.38 | 2,301,400 | $20.95 | 38,604 |
| 2026-07-24 | $21.44 | $21.44 | 2,725,600 | $21.65 | 57,254 |
| 2026-07-23 | $21.78 | $21.78 | 4,269,200 | $21.92 | 77,080 |
| 2026-07-22 | $20.72 | $20.72 | 1,831,900 | $20.76 | 38,062 |
| 2026-07-21 | $20.66 | $20.66 | 2,404,400 | $20.81 | 55,684 |
| 2026-07-20 | $21.23 | $21.23 | 2,427,900 | $20.89 | 56,437 |
| 2026-07-17 | $21.65 | $21.65 | 4,660,600 | — | — |
| 2026-07-16 | $20.56 | $20.56 | 1,960,800 | — | — |
| 2026-07-15 | $20.06 | $20.06 | 1,917,400 | — | — |
| 2026-07-14 | $20.66 | $20.66 | 1,373,300 | — | — |
| 2026-07-13 | $21.02 | $21.02 | 2,771,000 | — | — |
| 2026-07-10 | $20.34 | $20.34 | 2,608,900 | — | — |
| 2026-07-09 | $20.81 | $20.81 | 1,582,300 | — | — |
| 2026-07-08 | $21.23 | $21.23 | 3,686,000 | — | — |
| 2026-07-07 | $20.87 | $20.87 | 2,515,800 | — | — |
| 2026-07-06 | $20.65 | $20.65 | 2,114,700 | — | — |
| 2026-07-02 | $21.23 | $21.23 | 2,536,900 | — | — |
| 2026-07-01 | $21.52 | $21.52 | 1,982,300 | — | — |
| 2026-06-30 | $21.29 | $21.29 | 1,649,500 | — | — |
| 2026-06-29 | $21.70 | $21.70 | 3,005,100 | — | — |
| 2026-06-26 | $22.62 | $22.62 | 2,274,100 | — | — |
| 2026-06-25 | $22.48 | $22.48 | 2,560,100 | — | — |
| 2026-06-24 | $22.91 | $22.91 | 2,867,600 | — | — |
| 2026-06-23 | $22.98 | $22.98 | 3,341,000 | — | — |
| 2026-06-22 | $21.85 | $21.85 | 1,853,200 | — | — |
| 2026-06-18 | $21.90 | $21.90 | 2,256,000 | — | — |
| 2026-06-17 | $22.70 | $22.70 | 4,317,200 | — | — |
| 2026-06-16 | $21.82 | $21.82 | 2,135,800 | — | — |
| 2026-06-15 | $21.70 | $21.70 | 2,977,200 | — | — |
| 2026-06-12 | $23.29 | $23.29 | 3,132,200 | — | — |
| 2026-06-11 | $24.41 | $24.41 | 4,580,900 | — | — |
| 2026-06-10 | $25.68 | $25.68 | 4,332,200 | — | — |
| 2026-06-09 | $24.27 | $24.27 | 5,560,800 | — | — |
| 2026-06-08 | $23.91 | $23.91 | 2,561,900 | — | — |
| 2026-06-05 | $24.31 | $24.31 | 7,402,100 | — | — |
| 2026-06-04 | $22.67 | $22.67 | 3,840,700 | — | — |
| 2026-06-03 | $23.52 | $23.52 | 2,898,000 | — | — |
| 2026-06-02 | $23.46 | $23.46 | 2,388,800 | — | — |
| 2026-06-01 | $23.85 | $23.85 | 4,344,600 | — | — |
| 2026-05-29 | $23.29 | $23.29 | 4,708,600 | — | — |
| 2026-05-28 | $23.70 | $23.70 | 2,363,400 | — | — |
| 2026-05-27 | $24.13 | $24.13 | 2,539,500 | — | — |
| 2026-05-26 | $24.64 | $24.64 | 4,052,200 | — | — |
| 2026-05-22 | $25.43 | $25.43 | 2,848,400 | — | — |
| 2026-05-21 | $25.29 | $25.29 | 3,378,300 | — | — |
| 2026-05-20 | $26.02 | $26.02 | 3,687,800 | — | — |
| 2026-05-19 | $26.62 | $26.62 | 3,215,000 | — | — |
| 2026-05-18 | $26.30 | $26.30 | 4,564,500 | — | — |
| 2026-05-15 | $26.93 | $26.93 | 4,486,600 | — | — |
| 2026-05-14 | $26.68 | $26.68 | 3,659,300 | — | — |
| 2026-05-13 | $27.33 | $27.33 | 3,531,800 | — | — |
| 2026-05-12 | $26.77 | $26.77 | 3,643,300 | — | — |
| 2026-05-11 | $27.41 | $27.41 | 2,431,100 | — | — |
| 2026-05-08 | $27.05 | $27.05 | 2,303,000 | — | — |
| 2026-05-07 | $26.85 | $26.85 | 2,564,000 | — | — |
| 2026-05-06 | $27.09 | $27.09 | 2,974,200 | — | — |
| 2026-05-05 | $27.70 | $27.70 | 2,354,700 | — | — |
| 2026-05-04 | $27.72 | $27.72 | 2,413,600 | — | — |
| 2026-05-01 | $27.43 | $27.43 | 2,387,700 | — | — |
| 2026-04-30 | $27.22 | $27.22 | 2,418,200 | — | — |
| 2026-04-29 | $28.01 | $28.01 | 3,138,600 | — | — |
| 2026-04-28 | $27.39 | $27.39 | 2,833,100 | — | — |
| 2026-04-27 | $27.81 | $27.81 | 2,541,900 | — | — |
| 2026-04-24 | $28.77 | $28.77 | 3,355,300 | — | — |
| 2026-04-23 | $28.51 | $28.51 | 5,596,600 | — | — |
| 2026-04-22 | $28.54 | $28.54 | 2,557,800 | — | — |
| 2026-04-21 | $28.91 | $28.91 | 3,821,200 | — | — |
| 2026-04-20 | $28.39 | $28.39 | 3,561,700 | — | — |
| 2026-04-17 | $27.93 | $27.93 | 4,015,700 | — | — |
| 2026-04-16 | $28.29 | $28.29 | 3,247,000 | — | — |
| 2026-04-15 | $28.33 | $28.33 | 2,139,500 | — | — |