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
- 1992-02-11 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 | — | — | — | $18.85 | 2,486 |
| 2026-09-03 | — | — | — | $20.00 | 153 |
| 2026-09-02 | — | — | — | $19.24 | 379 |
| 2026-09-01 | — | — | — | $18.98 | 226 |
| 2026-08-31 | — | — | — | $19.87 | 359 |
| 2026-08-28 | — | — | — | $20.99 | 511 |
| 2026-08-27 | $20.65 | $21.40 | 10,300 | — | — |
| 2026-08-26 | $21.10 | $21.86 | 62,200 | $20.99 | 17 |
| 2026-08-25 | $20.23 | $20.96 | 241,200 | $20.62 | 2,731 |
| 2026-08-24 | $21.00 | $21.76 | 30,200 | $19.50 | 719 |
| 2026-08-21 | $18.81 | $19.49 | 67,500 | $18.38 | 145 |
| 2026-08-20 | $19.25 | $19.95 | 39,200 | $19.01 | 129 |
| 2026-08-19 | $19.18 | $19.87 | 23,000 | $19.71 | 79 |
| 2026-08-18 | $19.43 | $20.13 | 3,400 | $19.28 | 524 |
| 2026-08-17 | $19.48 | $20.19 | 6,600 | $19.19 | 20 |
| 2026-08-14 | $19.40 | $20.10 | 87,900 | $18.46 | 31 |
| 2026-08-13 | $18.48 | $19.15 | 32,900 | $18.09 | 885 |
| 2026-08-12 | $18.37 | $19.04 | 60,000 | $17.72 | 310 |
| 2026-08-11 | $17.97 | $18.62 | 41,400 | $18.08 | 76 |
| 2026-08-10 | $18.38 | $19.05 | 30,500 | — | — |
| 2026-08-07 | $19.00 | $19.69 | 130,800 | $17.80 | 555 |
| 2026-08-06 | $18.95 | $19.64 | 25,600 | $18.05 | 104 |
| 2026-08-05 | $19.15 | $19.84 | 334,900 | $18.79 | 438 |
| 2026-08-04 | $18.20 | $18.86 | 16,500 | $18.31 | 13 |
| 2026-08-03 | $18.66 | $19.34 | 23,400 | $19.46 | 50 |
| 2026-07-31 | $18.85 | $19.53 | 10,200 | $19.16 | 50 |
| 2026-07-30 | $19.66 | $20.37 | 900 | — | — |
| 2026-07-29 | $18.75 | $19.43 | 6,300 | $19.54 | 210 |
| 2026-07-28 | $19.20 | $19.90 | 3,700 | $19.66 | 260 |
| 2026-07-27 | $20.20 | $20.93 | 15,100 | $19.66 | 305 |
| 2026-07-24 | $20.40 | $21.14 | 3,000 | $19.58 | 13 |
| 2026-07-23 | $20.50 | $21.24 | 3,000 | $20.85 | 21 |
| 2026-07-22 | $21.04 | $21.80 | 6,100 | — | — |
| 2026-07-21 | $20.20 | $20.93 | 4,000 | $20.45 | 352 |
| 2026-07-20 | $20.04 | $20.77 | 3,800 | $20.79 | 18 |
| 2026-07-17 | $20.18 | $20.91 | 38,400 | — | — |
| 2026-07-16 | $19.77 | $20.49 | 19,200 | — | — |
| 2026-07-15 | $18.14 | $18.80 | 6,600 | — | — |
| 2026-07-14 | $18.05 | $18.70 | 3,400 | — | — |
| 2026-07-13 | $18.30 | $18.96 | 34,800 | — | — |
| 2026-07-10 | $17.25 | $17.87 | 20,500 | — | — |
| 2026-07-09 | $16.91 | $17.52 | 11,500 | — | — |
| 2026-07-08 | $16.79 | $17.40 | 7,100 | — | — |
| 2026-07-07 | $16.97 | $17.58 | 2,200 | — | — |
| 2026-07-06 | $16.95 | $17.56 | 8,600 | — | — |
| 2026-07-02 | $16.89 | $17.50 | 10,500 | — | — |
| 2026-07-01 | $17.25 | $17.87 | 10,600 | — | — |
| 2026-06-30 | $17.03 | $17.65 | 1,400 | — | — |
| 2026-06-29 | $17.20 | $17.82 | 4,800 | — | — |
| 2026-06-26 | $17.24 | $17.86 | 21,200 | — | — |
| 2026-06-25 | $16.23 | $16.82 | 13,400 | — | — |
| 2026-06-24 | $16.52 | $17.12 | 4,800 | — | — |
| 2026-06-23 | $16.41 | $17.00 | 6,700 | — | — |
| 2026-06-22 | $16.33 | $16.92 | 7,300 | — | — |
| 2026-06-18 | $16.30 | $16.89 | 7,300 | — | — |
| 2026-06-17 | $17.16 | $17.78 | 7,400 | — | — |
| 2026-06-16 | $16.50 | $17.10 | 30,400 | — | — |
| 2026-06-15 | $15.77 | $16.34 | 8,500 | — | — |
| 2026-06-12 | $15.89 | $16.47 | 17,700 | — | — |
| 2026-06-11 | $16.19 | $16.78 | 5,400 | — | — |
| 2026-06-10 | $15.75 | $16.32 | 5,100 | — | — |
| 2026-06-09 | $16.07 | $16.65 | 7,700 | — | — |
| 2026-06-08 | $16.23 | $16.82 | 6,800 | — | — |
| 2026-06-05 | $15.94 | $16.52 | 6,000 | — | — |
| 2026-06-04 | $16.70 | $17.30 | 1,900 | — | — |
| 2026-06-03 | $16.62 | $17.22 | 3,400 | — | — |
| 2026-06-02 | $17.05 | $17.67 | 7,600 | — | — |
| 2026-06-01 | $17.34 | $17.97 | 3,000 | — | — |
| 2026-05-29 | $17.00 | $17.62 | 10,900 | — | — |
| 2026-05-28 | $16.87 | $17.48 | 16,100 | — | — |
| 2026-05-27 | $16.89 | $17.50 | 9,300 | — | — |
| 2026-05-26 | $16.99 | $17.61 | 6,800 | — | — |
| 2026-05-22 | $17.46 | $18.09 | 5,500 | — | — |
| 2026-05-21 | $17.31 | $17.94 | 5,400 | — | — |
| 2026-05-20 | $17.13 | $17.75 | 17,400 | — | — |
| 2026-05-19 | $16.70 | $17.30 | 6,300 | — | — |
| 2026-05-18 | $16.51 | $17.11 | 3,500 | — | — |
| 2026-05-15 | $16.60 | $17.20 | 5,000 | — | — |
| 2026-05-14 | $17.31 | $17.94 | 7,000 | — | — |
| 2026-05-13 | $17.53 | $18.16 | 7,800 | — | — |
| 2026-05-12 | $16.77 | $17.38 | 12,400 | — | — |
| 2026-05-11 | $17.61 | $18.25 | 7,800 | — | — |
| 2026-05-08 | $17.07 | $17.69 | 10,900 | — | — |
| 2026-05-07 | $16.76 | $17.37 | 28,100 | — | — |
| 2026-05-06 | $19.35 | $20.05 | 11,200 | — | — |
| 2026-05-05 | $19.25 | $19.95 | 14,700 | — | — |
| 2026-05-04 | $19.48 | $20.19 | 13,900 | — | — |
| 2026-05-01 | $19.39 | $20.09 | 3,500 | — | — |
| 2026-04-30 | $19.54 | $20.25 | 11,100 | — | — |
| 2026-04-29 | $18.90 | $19.58 | 15,000 | — | — |
| 2026-04-28 | $17.65 | $18.29 | 8,900 | — | — |
| 2026-04-27 | $18.01 | $18.66 | 2,800 | — | — |
| 2026-04-24 | $18.34 | $19.00 | 5,100 | — | — |
| 2026-04-23 | $18.20 | $18.86 | 12,300 | — | — |
| 2026-04-22 | $18.66 | $19.34 | 29,500 | — | — |
| 2026-04-21 | $17.96 | $18.61 | 56,700 | — | — |
| 2026-04-20 | $18.37 | $19.04 | 5,000 | — | — |
| 2026-04-17 | $18.17 | $18.83 | 4,800 | — | — |
| 2026-04-16 | $18.61 | $19.28 | 2,500 | — | — |
| 2026-04-15 | $18.75 | $19.43 | 900 | — | — |
| 2026-04-14 | $18.89 | $19.57 | 9,000 | — | — |
| 2026-04-13 | $19.54 | $20.25 | 15,000 | — | — |
| 2026-04-10 | $18.22 | $18.88 | 6,300 | — | — |
| 2026-04-09 | $18.24 | $18.90 | 18,500 | — | — |
| 2026-04-08 | $18.27 | $18.93 | 19,700 | — | — |
| 2026-04-07 | $17.11 | $17.73 | 37,300 | — | — |
| 2026-04-06 | $17.64 | $18.28 | 41,900 | — | — |
| 2026-04-02 | $17.20 | $17.82 | 5,500 | — | — |
| 2026-04-01 | $16.18 | $16.77 | 13,600 | — | — |
| 2026-03-31 | $17.00 | $17.62 | 14,000 | — | — |
| 2026-03-30 | $16.81 | $17.42 | 48,000 | — | — |
| 2026-03-27 | $18.69 | $19.37 | 26,700 | — | — |
| 2026-03-26 | $19.17 | $19.86 | 12,700 | — | — |
| 2026-03-25 | $18.70 | $19.38 | 9,900 | — | — |
| 2026-03-24 | $18.56 | $19.23 | 33,200 | — | — |
| 2026-03-23 | $18.99 | $19.68 | 37,400 | — | — |
| 2026-03-20 | $18.12 | $18.78 | 13,500 | — | — |
| 2026-03-19 | $19.09 | $19.78 | 17,600 | — | — |
| 2026-03-18 | $18.65 | $19.33 | 39,400 | — | — |
| 2026-03-17 | $20.24 | $20.97 | 12,500 | — | — |
| 2026-03-16 | $19.97 | $20.69 | 5,200 | — | — |
| 2026-03-13 | $19.04 | $19.73 | 22,600 | — | — |
| 2026-03-12 | $19.30 | $20.00 | 17,500 | — | — |
| 2026-03-11 | $19.93 | $20.65 | 57,400 | — | — |
| 2026-03-10 | $21.31 | $22.08 | 61,500 | — | — |
| 2026-03-09 | $19.70 | $20.41 | 22,700 | — | — |
| 2026-03-06 | $19.55 | $20.26 | 52,800 | — | — |
| 2026-03-05 | $18.32 | $18.98 | 50,800 | — | — |
| 2026-03-04 | $21.72 | $22.51 | 25,900 | — | — |
| 2026-03-03 | $22.50 | $23.31 | 43,400 | — | — |
| 2026-03-02 | $22.76 | $23.58 | 33,300 | — | — |
| 2026-02-27 | $21.07 | $21.83 | 28,800 | — | — |
| 2026-02-26 | $20.92 | $21.68 | 30,200 | — | — |
| 2026-02-25 | $18.44 | $19.11 | 29,800 | — | — |
| 2026-02-24 | $17.23 | $17.85 | 9,500 | — | — |
| 2026-02-23 | $17.28 | $17.91 | 6,300 | — | — |
| 2026-02-20 | $17.51 | $18.14 | 15,600 | — | — |
| 2026-02-19 | $17.43 | $18.06 | 3,300 | — | — |
| 2026-02-18 | $17.05 | $17.67 | 9,500 | — | — |
| 2026-02-17 | $17.50 | $18.13 | 6,100 | — | — |
| 2026-02-13 | $18.19 | $18.85 | 2,800 | — | — |
| 2026-02-12 | $18.02 | $18.67 | 15,800 | — | — |
| 2026-02-11 | $19.14 | $19.83 | 30,300 | — | — |
| 2026-02-10 | $18.18 | $18.84 | 20,600 | — | — |
| 2026-02-09 | $19.02 | $19.71 | 25,800 | — | — |
| 2026-02-06 | $16.42 | $17.01 | 38,500 | — | — |
| 2026-02-05 | $16.00 | $16.58 | 31,200 | — | — |
| 2026-02-04 | $16.48 | $17.08 | 13,400 | — | — |
| 2026-02-03 | $16.50 | $17.10 | 10,200 | — | — |
| 2026-02-02 | $17.72 | $18.36 | 4,200 | — | — |
| 2026-01-30 | $17.72 | $18.36 | 20,800 | — | — |
| 2026-01-29 | $18.28 | $18.94 | 47,200 | — | — |
| 2026-01-28 | $17.32 | $17.95 | 69,000 | — | — |
| 2026-01-27 | $17.52 | $18.15 | 27,100 | — | — |
| 2026-01-26 | $18.35 | $19.01 | 30,900 | — | — |
| 2026-01-23 | $18.67 | $19.35 | 22,100 | — | — |
| 2026-01-22 | $18.88 | $19.56 | 14,400 | — | — |
| 2026-01-21 | $18.13 | $18.79 | 18,200 | — | — |
| 2026-01-20 | $19.02 | $19.71 | 33,200 | — | — |
| 2026-01-16 | $19.02 | $19.71 | 9,800 | — | — |
| 2026-01-15 | $19.95 | $20.67 | 2,700 | — | — |
| 2026-01-14 | $20.14 | $20.87 | 11,700 | — | — |
| 2026-01-13 | $20.71 | $21.46 | 15,400 | — | — |
| 2026-01-12 | $20.73 | $21.48 | 24,200 | — | — |
| 2026-01-09 | $20.97 | $21.73 | 76,900 | — | — |
| 2026-01-08 | $20.81 | $21.56 | 28,100 | — | — |
| 2026-01-07 | $19.44 | $20.14 | 75,000 | — | — |
| 2026-01-06 | $17.34 | $17.97 | 40,900 | — | — |
| 2026-01-05 | $19.27 | $19.97 | 186,900 | — | — |
| 2026-01-02 | $15.22 | $15.77 | 45,700 | — | — |