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
- 2011-01-13 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 | — | — | — | $22.05 | 23,459 |
| 2026-09-03 | — | — | — | $22.22 | 12,162 |
| 2026-09-02 | — | — | — | $22.33 | 38,035 |
| 2026-09-01 | — | — | — | $22.34 | 28,879 |
| 2026-08-31 | — | — | — | $22.48 | 21,399 |
| 2026-08-28 | — | — | — | $22.73 | 27,960 |
| 2026-08-27 | $22.50 | $40.06 | 591,700 | $22.75 | 24,701 |
| 2026-08-26 | $22.74 | $40.48 | 479,900 | $23.11 | 19,908 |
| 2026-08-25 | $23.09 | $41.11 | 343,000 | $23.01 | 22,357 |
| 2026-08-24 | $23.00 | $40.95 | 617,200 | $22.92 | 25,900 |
| 2026-08-21 | $22.83 | $40.64 | 567,300 | $22.84 | 16,972 |
| 2026-08-20 | $22.83 | $40.64 | 200,400 | $22.84 | 6,190 |
| 2026-08-19 | $22.80 | $40.59 | 221,700 | $22.64 | 8,170 |
| 2026-08-18 | $22.60 | $40.24 | 204,800 | $22.83 | 9,544 |
| 2026-08-17 | $22.65 | $40.32 | 412,300 | $22.89 | 10,600 |
| 2026-08-14 | $22.77 | $40.54 | 316,400 | $22.91 | 18,191 |
| 2026-08-13 | $22.96 | $40.88 | 410,800 | $22.78 | 99,089 |
| 2026-08-12 | $22.56 | $40.16 | 282,200 | $22.49 | 13,042 |
| 2026-08-11 | $22.32 | $39.74 | 431,500 | $22.45 | 15,859 |
| 2026-08-10 | $22.54 | $40.13 | 400,600 | $22.79 | 11,330 |
| 2026-08-07 | $22.83 | $40.64 | 340,500 | $22.55 | 21,798 |
| 2026-08-06 | $22.52 | $40.09 | 512,300 | $23.03 | 48,268 |
| 2026-08-05 | $23.07 | $41.07 | 349,700 | $22.88 | 15,262 |
| 2026-08-04 | $23.17 | $41.25 | 625,300 | $23.52 | 33,305 |
| 2026-08-03 | $23.87 | $42.50 | 367,300 | $23.71 | 17,665 |
| 2026-07-31 | $23.59 | $42.00 | 437,500 | $23.98 | 21,833 |
| 2026-07-30 | $24.03 | $42.78 | 546,600 | $23.80 | 21,992 |
| 2026-07-29 | $23.72 | $42.23 | 616,200 | $23.27 | 34,185 |
| 2026-07-28 | $24.11 | $42.92 | 351,800 | $24.61 | 17,505 |
| 2026-07-27 | $24.33 | $43.32 | 375,900 | $24.46 | 13,375 |
| 2026-07-24 | $24.30 | $43.26 | 493,800 | $24.43 | 23,555 |
| 2026-07-23 | $24.24 | $43.15 | 510,600 | $24.22 | 21,315 |
| 2026-07-22 | $24.27 | $43.21 | 380,000 | $25.08 | 14,288 |
| 2026-07-21 | $25.29 | $45.02 | 320,200 | $25.44 | 11,521 |
| 2026-07-20 | $25.26 | $44.97 | 218,200 | $25.43 | 12,087 |
| 2026-07-17 | $25.51 | $45.42 | 345,800 | — | — |
| 2026-07-16 | $25.85 | $46.02 | 498,800 | — | — |
| 2026-07-15 | $25.46 | $45.33 | 250,100 | — | — |
| 2026-07-14 | $25.18 | $44.83 | 282,100 | — | — |
| 2026-07-13 | $25.14 | $44.76 | 331,300 | — | — |
| 2026-07-10 | $25.12 | $44.72 | 212,800 | — | — |
| 2026-07-09 | $25.07 | $44.63 | 315,600 | — | — |
| 2026-07-08 | $25.01 | $44.53 | 626,100 | — | — |
| 2026-07-07 | $25.00 | $44.51 | 399,500 | — | — |
| 2026-07-06 | $25.16 | $44.79 | 332,800 | — | — |
| 2026-07-02 | $25.51 | $45.42 | 322,600 | — | — |
| 2026-07-01 | $25.22 | $44.90 | 266,400 | — | — |
| 2026-06-30 | $24.69 | $43.96 | 416,400 | — | — |
| 2026-06-29 | $24.84 | $44.22 | 464,300 | — | — |
| 2026-06-26 | $25.18 | $44.83 | 987,900 | — | — |
| 2026-06-25 | $24.57 | $43.74 | 438,900 | — | — |
| 2026-06-24 | $24.37 | $43.39 | 410,800 | — | — |
| 2026-06-23 | $24.35 | $43.35 | 542,900 | — | — |
| 2026-06-22 | $24.24 | $43.15 | 459,800 | — | — |
| 2026-06-18 | $24.05 | $42.82 | 940,200 | — | — |
| 2026-06-17 | $23.85 | $42.46 | 417,500 | — | — |
| 2026-06-16 | $24.40 | $43.44 | 387,600 | — | — |
| 2026-06-15 | $24.28 | $43.23 | 379,100 | — | — |
| 2026-06-12 | $24.41 | $43.46 | 332,800 | — | — |
| 2026-06-11 | $24.47 | $43.56 | 385,100 | — | — |
| 2026-06-10 | $24.50 | $43.62 | 389,600 | — | — |
| 2026-06-09 | $24.42 | $43.48 | 527,800 | — | — |
| 2026-06-08 | $24.03 | $42.78 | 479,000 | — | — |
| 2026-06-05 | $23.66 | $42.12 | 537,200 | — | — |
| 2026-06-04 | $23.86 | $42.48 | 538,700 | — | — |
| 2026-06-03 | $23.32 | $40.91 | 453,500 | — | — |
| 2026-06-02 | $23.34 | $40.95 | 617,800 | — | — |
| 2026-06-01 | $23.42 | $41.09 | 546,800 | — | — |
| 2026-05-29 | $23.30 | $40.88 | 576,200 | — | — |
| 2026-05-28 | $23.37 | $41.00 | 477,500 | — | — |
| 2026-05-27 | $22.53 | $39.53 | 681,600 | — | — |
| 2026-05-26 | $22.39 | $39.28 | 491,200 | — | — |
| 2026-05-22 | $22.78 | $39.96 | 340,700 | — | — |
| 2026-05-21 | $22.15 | $38.86 | 415,900 | — | — |
| 2026-05-20 | $21.76 | $38.17 | 390,300 | — | — |
| 2026-05-19 | $21.27 | $37.32 | 289,200 | — | — |
| 2026-05-18 | $21.06 | $36.95 | 335,700 | — | — |
| 2026-05-15 | $20.77 | $36.44 | 303,800 | — | — |
| 2026-05-14 | $20.85 | $36.58 | 297,100 | — | — |
| 2026-05-13 | $20.75 | $36.40 | 352,300 | — | — |
| 2026-05-12 | $21.12 | $37.05 | 265,900 | — | — |
| 2026-05-11 | $20.98 | $36.81 | 162,600 | — | — |
| 2026-05-08 | $21.04 | $36.91 | 194,200 | — | — |
| 2026-05-07 | $21.11 | $37.03 | 435,300 | — | — |
| 2026-05-06 | $21.13 | $37.07 | 343,100 | — | — |
| 2026-05-05 | $20.86 | $36.60 | 247,500 | — | — |
| 2026-05-04 | $20.58 | $36.10 | 391,900 | — | — |
| 2026-05-01 | $20.78 | $36.46 | 275,100 | — | — |
| 2026-04-30 | $20.74 | $36.39 | 401,100 | — | — |
| 2026-04-29 | $20.45 | $35.88 | 428,100 | — | — |
| 2026-04-28 | $21.57 | $37.84 | 390,100 | — | — |
| 2026-04-27 | $21.19 | $37.17 | 251,700 | — | — |
| 2026-04-24 | $20.91 | $36.68 | 214,600 | — | — |
| 2026-04-23 | $20.70 | $36.32 | 215,800 | — | — |
| 2026-04-22 | $20.64 | $36.21 | 340,700 | — | — |
| 2026-04-21 | $20.70 | $36.32 | 317,300 | — | — |
| 2026-04-20 | $20.83 | $36.54 | 265,900 | — | — |
| 2026-04-17 | $20.81 | $36.51 | 274,400 | — | — |
| 2026-04-16 | $20.33 | $35.67 | 305,700 | — | — |
| 2026-04-15 | $20.18 | $35.40 | 232,800 | — | — |
| 2026-04-14 | $20.15 | $35.35 | 403,100 | — | — |
| 2026-04-13 | $19.63 | $34.44 | 321,100 | — | — |
| 2026-04-10 | $19.42 | $34.07 | 166,100 | — | — |
| 2026-04-09 | $19.25 | $33.77 | 355,400 | — | — |
| 2026-04-08 | $19.20 | $33.68 | 460,400 | — | — |
| 2026-04-07 | $18.94 | $33.23 | 395,000 | — | — |
| 2026-04-06 | $18.50 | $32.46 | 438,800 | — | — |
| 2026-04-02 | $18.67 | $32.75 | 356,100 | — | — |
| 2026-04-01 | $18.35 | $32.19 | 478,900 | — | — |
| 2026-03-31 | $18.41 | $32.30 | 559,700 | — | — |
| 2026-03-30 | $18.37 | $32.23 | 332,400 | — | — |
| 2026-03-27 | $18.18 | $31.89 | 442,900 | — | — |
| 2026-03-26 | $18.54 | $32.53 | 353,600 | — | — |
| 2026-03-25 | $18.36 | $32.21 | 336,200 | — | — |
| 2026-03-24 | $18.38 | $32.25 | 349,900 | — | — |
| 2026-03-23 | $18.73 | $32.86 | 404,700 | — | — |
| 2026-03-20 | $18.33 | $32.16 | 900,900 | — | — |
| 2026-03-19 | $18.90 | $33.16 | 314,400 | — | — |
| 2026-03-18 | $18.93 | $33.21 | 437,300 | — | — |
| 2026-03-17 | $19.09 | $33.49 | 317,400 | — | — |
| 2026-03-16 | $19.13 | $33.56 | 291,200 | — | — |
| 2026-03-13 | $18.78 | $32.95 | 347,300 | — | — |
| 2026-03-12 | $18.87 | $33.10 | 334,100 | — | — |
| 2026-03-11 | $18.80 | $32.98 | 326,000 | — | — |
| 2026-03-10 | $19.05 | $33.42 | 330,300 | — | — |
| 2026-03-09 | $19.05 | $33.42 | 473,500 | — | — |
| 2026-03-06 | $19.09 | $33.49 | 410,700 | — | — |
| 2026-03-05 | $19.60 | $34.39 | 467,800 | — | — |
| 2026-03-04 | $19.90 | $34.32 | 417,000 | — | — |
| 2026-03-03 | $19.53 | $33.68 | 446,100 | — | — |
| 2026-03-02 | $19.66 | $33.90 | 342,600 | — | — |
| 2026-02-27 | $19.52 | $33.66 | 703,200 | — | — |
| 2026-02-26 | $20.06 | $34.59 | 439,200 | — | — |
| 2026-02-25 | $19.68 | $33.94 | 344,800 | — | — |
| 2026-02-24 | $19.25 | $33.19 | 429,700 | — | — |
| 2026-02-23 | $19.41 | $33.47 | 491,600 | — | — |
| 2026-02-20 | $19.55 | $33.71 | 520,500 | — | — |
| 2026-02-19 | $18.87 | $32.54 | 467,700 | — | — |
| 2026-02-18 | $18.79 | $32.40 | 469,200 | — | — |
| 2026-02-17 | $18.74 | $32.32 | 286,200 | — | — |
| 2026-02-13 | $18.56 | $32.00 | 307,900 | — | — |
| 2026-02-12 | $18.25 | $31.47 | 500,700 | — | — |
| 2026-02-11 | $18.50 | $31.90 | 511,900 | — | — |
| 2026-02-10 | $19.04 | $32.83 | 377,700 | — | — |
| 2026-02-09 | $18.82 | $32.45 | 331,800 | — | — |
| 2026-02-06 | $18.94 | $32.66 | 529,100 | — | — |
| 2026-02-05 | $19.13 | $32.99 | 736,500 | — | — |
| 2026-02-04 | $18.78 | $32.38 | 1,255,100 | — | — |
| 2026-02-03 | $18.08 | $31.18 | 470,800 | — | — |
| 2026-02-02 | $18.03 | $31.09 | 403,800 | — | — |
| 2026-01-30 | $18.06 | $31.14 | 599,900 | — | — |
| 2026-01-29 | $18.01 | $31.06 | 437,400 | — | — |
| 2026-01-28 | $17.76 | $30.63 | 564,900 | — | — |
| 2026-01-27 | $18.05 | $31.13 | 399,200 | — | — |
| 2026-01-26 | $17.82 | $30.73 | 1,024,300 | — | — |
| 2026-01-23 | $17.98 | $31.00 | 840,700 | — | — |
| 2026-01-22 | $18.11 | $31.23 | 357,600 | — | — |
| 2026-01-21 | $18.29 | $31.54 | 563,500 | — | — |
| 2026-01-20 | $18.06 | $31.14 | 486,500 | — | — |
| 2026-01-16 | $17.98 | $31.00 | 785,900 | — | — |
| 2026-01-15 | $18.69 | $32.23 | 343,700 | — | — |
| 2026-01-14 | $18.50 | $31.90 | 435,300 | — | — |
| 2026-01-13 | $18.51 | $31.92 | 410,200 | — | — |
| 2026-01-12 | $18.99 | $32.75 | 344,800 | — | — |
| 2026-01-09 | $18.84 | $32.49 | 356,800 | — | — |
| 2026-01-08 | $18.81 | $32.44 | 393,800 | — | — |
| 2026-01-07 | $18.45 | $31.82 | 331,900 | — | — |
| 2026-01-06 | $18.58 | $32.04 | 469,600 | — | — |
| 2026-01-05 | $18.52 | $31.94 | 400,400 | — | — |
| 2026-01-02 | $18.78 | $32.38 | 236,300 | — | — |