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
- 2007-11-01 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 | — | — | — | $23.54 | 4,472 |
| 2026-09-03 | — | — | — | $22.59 | 188 |
| 2026-09-02 | — | — | — | $21.72 | 123 |
| 2026-09-01 | — | — | — | $21.50 | 224 |
| 2026-08-31 | — | — | — | $21.76 | 64 |
| 2026-08-28 | — | — | — | $23.75 | 199 |
| 2026-08-27 | $22.08 | $28.57 | 9,800 | $23.08 | 62 |
| 2026-08-26 | $23.31 | $30.16 | 22,700 | $21.57 | 343 |
| 2026-08-25 | $24.80 | $32.09 | 92,300 | $20.50 | 3,058 |
| 2026-08-24 | $22.20 | $28.73 | 114,500 | $18.70 | 105 |
| 2026-08-21 | $18.50 | $23.94 | 47,900 | $17.71 | 522 |
| 2026-08-20 | $15.00 | $19.41 | 17,900 | $11.48 | 252 |
| 2026-08-19 | $12.50 | $16.17 | 14,100 | $12.02 | 100 |
| 2026-08-18 | $13.75 | $17.79 | 31,100 | $17.26 | 159 |
| 2026-08-17 | $17.25 | $22.32 | 165,700 | $31.00 | 707 |
| 2026-08-14 | $36.30 | $46.97 | 4,600 | — | — |
| 2026-08-13 | $36.80 | $47.62 | 4,100 | $36.80 | 94 |
| 2026-08-12 | $36.75 | $47.55 | 1,400 | $37.41 | 17 |
| 2026-08-11 | $37.00 | $47.88 | 2,900 | $37.65 | 635 |
| 2026-08-10 | $37.10 | $48.01 | 7,500 | $36.75 | 73 |
| 2026-08-07 | $37.35 | $48.33 | 19,300 | $38.50 | 363 |
| 2026-08-06 | $36.20 | $46.84 | 3,500 | $36.09 | 32 |
| 2026-08-05 | $36.39 | $47.09 | 3,000 | $36.40 | 175 |
| 2026-08-04 | $37.14 | $48.06 | 5,700 | $36.55 | 68 |
| 2026-08-03 | $35.90 | $46.45 | 16,000 | $33.20 | 94 |
| 2026-07-31 | $34.70 | $44.90 | 11,900 | $36.50 | 50 |
| 2026-07-30 | $35.20 | $45.55 | 16,000 | $33.25 | 11 |
| 2026-07-29 | $32.50 | $42.05 | 3,600 | $33.25 | 8 |
| 2026-07-28 | $32.00 | $41.41 | 3,400 | $35.00 | 110 |
| 2026-07-27 | $34.63 | $44.81 | 15,300 | $34.13 | 112 |
| 2026-07-24 | $33.99 | $43.98 | 4,100 | $34.99 | 9 |
| 2026-07-23 | $34.02 | $44.02 | 1,700 | $36.00 | 10 |
| 2026-07-22 | $35.00 | $45.29 | 9,100 | $35.51 | 10 |
| 2026-07-21 | $33.18 | $42.93 | 19,000 | — | — |
| 2026-07-20 | $33.00 | $42.70 | 3,600 | $31.54 | 1 |
| 2026-07-17 | $34.52 | $44.67 | 2,500 | — | — |
| 2026-07-16 | $36.00 | $46.58 | 2,700 | — | — |
| 2026-07-15 | $35.50 | $45.94 | 5,100 | — | — |
| 2026-07-14 | $36.00 | $46.58 | 12,800 | — | — |
| 2026-07-13 | $35.45 | $45.87 | 13,500 | — | — |
| 2026-07-10 | $36.99 | $47.86 | 15,100 | — | — |
| 2026-07-09 | $38.33 | $49.60 | 36,100 | — | — |
| 2026-07-08 | $35.59 | $46.05 | 14,000 | — | — |
| 2026-07-07 | $36.00 | $46.58 | 6,500 | — | — |
| 2026-07-06 | $39.60 | $51.24 | 3,900 | — | — |
| 2026-07-02 | $42.15 | $54.54 | 24,200 | — | — |
| 2026-07-01 | $43.50 | $56.29 | 1,500 | — | — |
| 2026-06-30 | $45.50 | $58.88 | 13,300 | — | — |
| 2026-06-29 | $43.00 | $55.64 | 60,600 | — | — |
| 2026-06-26 | $46.46 | $60.12 | 22,400 | — | — |
| 2026-06-25 | $48.30 | $62.50 | 94,400 | — | — |
| 2026-06-24 | $46.81 | $60.57 | 78,600 | — | — |
| 2026-06-23 | $45.00 | $58.23 | 600 | — | — |
| 2026-06-22 | $45.05 | $58.29 | 500 | — | — |
| 2026-06-18 | $49.31 | $63.81 | 11,600 | — | — |
| 2026-06-17 | $50.63 | $65.51 | 3,000 | — | — |
| 2026-06-16 | $50.85 | $65.80 | 8,200 | — | — |
| 2026-06-15 | $53.80 | $69.61 | 1,235 | — | — |
| 2026-06-12 | $54.20 | $70.13 | 490 | — | — |
| 2026-06-11 | $56.40 | $72.98 | 6,190 | — | — |
| 2026-06-10 | $50.40 | $65.22 | 785 | — | — |
| 2026-06-09 | $47.80 | $61.85 | 430 | — | — |
| 2026-06-08 | $48.40 | $62.63 | 1,500 | — | — |
| 2026-06-05 | $50.60 | $65.47 | 18,175 | — | — |
| 2026-06-04 | $47.20 | $61.07 | 765 | — | — |
| 2026-06-03 | $44.40 | $57.45 | 1,575 | — | — |
| 2026-06-02 | $48.00 | $62.11 | 550 | — | — |
| 2026-06-01 | $40.20 | $52.02 | 175 | — | — |
| 2026-05-29 | $45.60 | $59.00 | 280 | — | — |
| 2026-05-28 | $41.80 | $54.09 | 115 | — | — |
| 2026-05-27 | $42.20 | $54.60 | 140 | — | — |
| 2026-05-26 | $43.20 | $55.90 | 295 | — | — |
| 2026-05-22 | $43.40 | $56.16 | 195 | — | — |
| 2026-05-21 | $45.20 | $58.49 | 275 | — | — |
| 2026-05-20 | $44.00 | $56.93 | 360 | — | — |
| 2026-05-19 | $43.20 | $55.90 | 290 | — | — |
| 2026-05-18 | $45.60 | $59.00 | 1,575 | — | — |
| 2026-05-15 | $46.20 | $59.78 | 5,125 | — | — |
| 2026-05-14 | $35.80 | $46.32 | 1,010 | — | — |
| 2026-05-13 | $33.40 | $43.22 | 190 | — | — |
| 2026-05-12 | $32.80 | $42.44 | 350 | — | — |
| 2026-05-11 | $30.60 | $39.60 | 495 | — | — |
| 2026-05-08 | $31.60 | $40.89 | 250 | — | — |
| 2026-05-07 | $30.20 | $39.08 | 915 | — | — |
| 2026-05-06 | $32.00 | $41.41 | 1,150 | — | — |
| 2026-05-05 | $26.20 | $33.90 | 270 | — | — |
| 2026-05-04 | $27.40 | $35.45 | 370 | — | — |
| 2026-05-01 | $28.00 | $36.23 | 340 | — | — |
| 2026-04-30 | $27.20 | $35.20 | 275 | — | — |
| 2026-04-29 | $26.80 | $34.68 | 245 | — | — |
| 2026-04-28 | $27.40 | $35.45 | 355 | — | — |
| 2026-04-27 | $25.40 | $32.87 | 2,045 | — | — |
| 2026-04-24 | $28.00 | $36.23 | 255 | — | — |
| 2026-04-23 | $27.60 | $35.71 | 195 | — | — |
| 2026-04-22 | $28.00 | $36.23 | 305 | — | — |
| 2026-04-21 | $28.40 | $36.75 | 330 | — | — |
| 2026-04-20 | $29.00 | $37.52 | 420 | — | — |
| 2026-04-17 | $26.80 | $34.68 | 800 | — | — |
| 2026-04-16 | $29.20 | $37.78 | 185 | — | — |
| 2026-04-15 | $28.60 | $37.01 | 490 | — | — |
| 2026-04-14 | $27.40 | $35.45 | 240 | — | — |
| 2026-04-13 | $26.60 | $34.42 | 535 | — | — |
| 2026-04-10 | $24.60 | $31.83 | 1,545 | — | — |
| 2026-04-09 | $22.80 | $29.50 | 695 | — | — |
| 2026-04-08 | $25.80 | $33.38 | 1,860 | — | — |
| 2026-04-07 | $28.20 | $36.49 | 520 | — | — |
| 2026-04-06 | $28.80 | $37.27 | 135 | — | — |
| 2026-04-02 | $29.40 | $38.04 | 100 | — | — |
| 2026-04-01 | $27.60 | $35.71 | 270 | — | — |
| 2026-03-31 | $26.40 | $34.16 | 195 | — | — |
| 2026-03-30 | $28.80 | $37.27 | 155 | — | — |
| 2026-03-27 | $28.40 | $36.75 | 335 | — | — |
| 2026-03-26 | $27.20 | $35.20 | 1,040 | — | — |
| 2026-03-25 | $33.00 | $42.70 | 115 | — | — |
| 2026-03-24 | $36.00 | $46.58 | 505 | — | — |
| 2026-03-23 | $32.40 | $41.92 | 385 | — | — |
| 2026-03-20 | $33.80 | $43.74 | 135 | — | — |
| 2026-03-19 | $36.00 | $46.58 | 115 | — | — |
| 2026-03-18 | $36.20 | $46.84 | 245 | — | — |
| 2026-03-17 | $36.80 | $47.62 | 465 | — | — |
| 2026-03-16 | $37.20 | $48.14 | 395 | — | — |
| 2026-03-13 | $39.80 | $51.50 | 195 | — | — |
| 2026-03-12 | $39.40 | $50.98 | 515 | — | — |
| 2026-03-11 | $38.20 | $49.43 | 125 | — | — |
| 2026-03-10 | $37.40 | $48.39 | 400 | — | — |
| 2026-03-09 | $36.00 | $46.58 | 115 | — | — |
| 2026-03-06 | $38.00 | $49.17 | 275 | — | — |
| 2026-03-05 | $38.00 | $49.17 | 305 | — | — |
| 2026-03-04 | $38.40 | $49.69 | 390 | — | — |
| 2026-03-03 | $38.00 | $49.17 | 1,505 | — | — |
| 2026-03-02 | $39.80 | $51.50 | 1,315 | — | — |
| 2026-02-27 | $38.60 | $49.95 | 40 | — | — |
| 2026-02-26 | $40.20 | $52.02 | 70 | — | — |
| 2026-02-25 | $39.40 | $50.98 | 430 | — | — |
| 2026-02-24 | $36.00 | $46.58 | 30 | — | — |
| 2026-02-23 | $35.40 | $45.81 | 35 | — | — |
| 2026-02-20 | $35.60 | $46.06 | 85 | — | — |
| 2026-02-19 | $34.00 | $43.99 | 45 | — | — |
| 2026-02-18 | $34.20 | $44.25 | 20 | — | — |
| 2026-02-17 | $36.60 | $47.36 | 110 | — | — |
| 2026-02-13 | $34.60 | $44.77 | 370 | — | — |
| 2026-02-12 | $33.60 | $43.48 | 50 | — | — |
| 2026-02-11 | $35.80 | $46.32 | 220 | — | — |
| 2026-02-10 | $34.80 | $45.03 | 125 | — | — |
| 2026-02-09 | $34.60 | $44.77 | 250 | — | — |
| 2026-02-06 | $36.40 | $47.10 | 1,105 | — | — |
| 2026-02-05 | $34.60 | $44.77 | 240 | — | — |
| 2026-02-04 | $38.00 | $49.17 | 565 | — | — |
| 2026-02-03 | $39.80 | $51.50 | 190 | — | — |
| 2026-02-02 | $40.60 | $52.53 | 340 | — | — |
| 2026-01-30 | $41.00 | $53.05 | 1,020 | — | — |
| 2026-01-29 | $39.00 | $50.46 | 385 | — | — |
| 2026-01-28 | $41.80 | $54.09 | 315 | — | — |
| 2026-01-27 | $45.00 | $58.23 | 565 | — | — |
| 2026-01-26 | $46.00 | $59.52 | 290 | — | — |
| 2026-01-23 | $46.00 | $59.52 | 865 | — | — |
| 2026-01-22 | $43.00 | $55.64 | 1,290 | — | — |
| 2026-01-21 | $41.00 | $53.05 | 11,160 | — | — |
| 2026-01-20 | $40.60 | $52.53 | 2,935 | — | — |
| 2026-01-16 | $50.40 | $65.22 | 28,560 | — | — |
| 2026-01-15 | $53.60 | $69.36 | 1,765 | — | — |
| 2026-01-14 | $54.60 | $70.65 | 235 | — | — |
| 2026-01-13 | $55.60 | $71.94 | 190 | — | — |
| 2026-01-12 | $56.40 | $72.98 | 4,045 | — | — |
| 2026-01-09 | $57.20 | $74.01 | 390 | — | — |
| 2026-01-08 | $63.20 | $81.78 | 435 | — | — |
| 2026-01-07 | $65.40 | $84.62 | 1,520 | — | — |
| 2026-01-06 | $60.20 | $77.90 | 1,590 | — | — |
| 2026-01-05 | $54.40 | $70.39 | 350 | — | — |
| 2026-01-02 | $54.20 | $70.13 | 235 | — | — |