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
- 2014-06-25 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 | — | — | — | $23.61 | 39,049 |
| 2026-09-03 | — | — | — | $24.15 | 24,321 |
| 2026-09-02 | — | — | — | $23.14 | 31,611 |
| 2026-09-01 | — | — | — | $22.62 | 15,965 |
| 2026-08-31 | — | — | — | $21.80 | 14,460 |
| 2026-08-28 | — | — | — | $21.84 | 11,193 |
| 2026-08-27 | $21.88 | $21.88 | 259,800 | $21.63 | 16,180 |
| 2026-08-26 | $22.02 | $22.02 | 395,600 | $21.95 | 29,382 |
| 2026-08-25 | $21.98 | $21.98 | 283,800 | $21.41 | 17,197 |
| 2026-08-24 | $21.52 | $21.52 | 210,300 | $21.55 | 8,802 |
| 2026-08-21 | $21.60 | $21.60 | 376,600 | $21.73 | 16,506 |
| 2026-08-20 | $21.68 | $21.68 | 338,700 | $21.33 | 20,039 |
| 2026-08-19 | $21.74 | $21.74 | 410,800 | $21.53 | 28,550 |
| 2026-08-18 | $21.34 | $21.34 | 411,800 | $21.08 | 28,227 |
| 2026-08-17 | $20.86 | $20.86 | 533,500 | $20.78 | 32,069 |
| 2026-08-14 | $20.91 | $20.91 | 305,700 | $20.06 | 20,811 |
| 2026-08-13 | $20.18 | $20.18 | 526,100 | $20.21 | 28,205 |
| 2026-08-12 | $19.98 | $19.98 | 343,800 | $20.20 | 31,540 |
| 2026-08-11 | $20.42 | $20.42 | 570,500 | $20.03 | 27,518 |
| 2026-08-10 | $20.31 | $20.31 | 645,700 | $20.52 | 44,641 |
| 2026-08-07 | $20.78 | $20.78 | 1,301,000 | $22.46 | 112,359 |
| 2026-08-06 | $19.81 | $19.81 | 527,300 | $20.13 | 32,581 |
| 2026-08-05 | $20.24 | $20.24 | 351,600 | $20.14 | 25,109 |
| 2026-08-04 | $19.90 | $19.90 | 481,600 | $20.07 | 28,784 |
| 2026-08-03 | $20.22 | $20.22 | 413,200 | $20.34 | 32,635 |
| 2026-07-31 | $19.94 | $19.94 | 367,600 | $20.20 | 22,684 |
| 2026-07-30 | $20.38 | $20.38 | 355,700 | $20.23 | 20,830 |
| 2026-07-29 | $20.58 | $20.58 | 321,700 | $20.23 | 22,167 |
| 2026-07-28 | $20.15 | $20.15 | 390,800 | $19.53 | 28,200 |
| 2026-07-27 | $19.18 | $19.18 | 285,900 | $19.13 | 18,095 |
| 2026-07-24 | $18.72 | $18.72 | 445,700 | $19.11 | 28,714 |
| 2026-07-23 | $18.87 | $18.87 | 650,400 | $19.03 | 46,294 |
| 2026-07-22 | $19.30 | $19.30 | 409,200 | $19.80 | 16,107 |
| 2026-07-21 | $19.59 | $19.59 | 621,100 | $19.63 | 46,102 |
| 2026-07-20 | $19.63 | $19.63 | 437,400 | $19.80 | 26,580 |
| 2026-07-17 | $19.75 | $19.75 | 338,500 | — | — |
| 2026-07-16 | $19.86 | $19.86 | 416,900 | — | — |
| 2026-07-15 | $19.40 | $19.40 | 356,100 | — | — |
| 2026-07-14 | $18.81 | $18.81 | 334,700 | — | — |
| 2026-07-13 | $19.29 | $19.29 | 384,500 | — | — |
| 2026-07-10 | $18.72 | $18.72 | 311,100 | — | — |
| 2026-07-09 | $19.02 | $19.02 | 446,600 | — | — |
| 2026-07-08 | $18.88 | $18.88 | 438,700 | — | — |
| 2026-07-07 | $20.08 | $20.08 | 450,000 | — | — |
| 2026-07-06 | $19.61 | $19.61 | 313,800 | — | — |
| 2026-07-02 | $19.64 | $19.64 | 315,800 | — | — |
| 2026-07-01 | $20.10 | $20.10 | 422,100 | — | — |
| 2026-06-30 | $20.18 | $20.18 | 400,200 | — | — |
| 2026-06-29 | $20.71 | $20.71 | 727,100 | — | — |
| 2026-06-26 | $21.78 | $21.78 | 624,000 | — | — |
| 2026-06-25 | $21.04 | $21.04 | 481,300 | — | — |
| 2026-06-24 | $21.02 | $21.02 | 701,200 | — | — |
| 2026-06-23 | $19.53 | $19.53 | 660,900 | — | — |
| 2026-06-22 | $18.33 | $18.33 | 767,400 | — | — |
| 2026-06-18 | $18.81 | $18.81 | 1,327,600 | — | — |
| 2026-06-17 | $19.41 | $19.41 | 1,008,500 | — | — |
| 2026-06-16 | $19.96 | $19.96 | 724,200 | — | — |
| 2026-06-15 | $19.71 | $19.71 | 528,500 | — | — |
| 2026-06-12 | $20.09 | $20.09 | 377,800 | — | — |
| 2026-06-11 | $20.53 | $20.53 | 463,500 | — | — |
| 2026-06-10 | $20.29 | $20.29 | 405,200 | — | — |
| 2026-06-09 | $20.16 | $20.16 | 506,300 | — | — |
| 2026-06-08 | $19.39 | $19.39 | 559,000 | — | — |
| 2026-06-05 | $19.74 | $19.74 | 750,300 | — | — |
| 2026-06-04 | $18.70 | $18.70 | 459,200 | — | — |
| 2026-06-03 | $18.12 | $18.12 | 509,300 | — | — |
| 2026-06-02 | $18.45 | $18.45 | 810,500 | — | — |
| 2026-06-01 | $18.42 | $18.42 | 569,700 | — | — |
| 2026-05-29 | $18.85 | $18.85 | 849,100 | — | — |
| 2026-05-28 | $19.30 | $19.30 | 621,200 | — | — |
| 2026-05-27 | $19.10 | $19.10 | 497,100 | — | — |
| 2026-05-26 | $18.81 | $18.81 | 670,800 | — | — |
| 2026-05-22 | $18.41 | $18.41 | 485,200 | — | — |
| 2026-05-21 | $18.16 | $18.16 | 1,657,000 | — | — |
| 2026-05-20 | $18.08 | $18.08 | 868,800 | — | — |
| 2026-05-19 | $17.82 | $17.82 | 725,100 | — | — |
| 2026-05-18 | $17.20 | $17.20 | 866,000 | — | — |
| 2026-05-15 | $16.87 | $16.87 | 679,300 | — | — |
| 2026-05-14 | $17.30 | $17.30 | 739,100 | — | — |
| 2026-05-13 | $18.32 | $18.32 | 971,200 | — | — |
| 2026-05-12 | $17.50 | $17.50 | 1,219,600 | — | — |
| 2026-05-11 | $18.45 | $18.45 | 1,359,600 | — | — |
| 2026-05-08 | $19.00 | $19.00 | 1,983,800 | — | — |
| 2026-05-07 | $24.03 | $24.03 | 373,500 | — | — |
| 2026-05-06 | $23.90 | $23.90 | 392,800 | — | — |
| 2026-05-05 | $23.39 | $23.39 | 366,900 | — | — |
| 2026-05-04 | $22.74 | $22.74 | 487,100 | — | — |
| 2026-05-01 | $21.88 | $21.88 | 353,200 | — | — |
| 2026-04-30 | $21.96 | $21.96 | 407,200 | — | — |
| 2026-04-29 | $21.63 | $21.63 | 268,700 | — | — |
| 2026-04-28 | $21.82 | $21.82 | 281,200 | — | — |
| 2026-04-27 | $21.65 | $21.65 | 329,600 | — | — |
| 2026-04-24 | $21.41 | $21.41 | 429,700 | — | — |
| 2026-04-23 | $21.01 | $21.01 | 302,600 | — | — |
| 2026-04-22 | $20.99 | $20.99 | 410,800 | — | — |
| 2026-04-21 | $21.21 | $21.21 | 684,200 | — | — |
| 2026-04-20 | $22.92 | $22.92 | 542,000 | — | — |
| 2026-04-17 | $22.88 | $22.88 | 537,800 | — | — |
| 2026-04-16 | $21.81 | $21.81 | 361,300 | — | — |
| 2026-04-15 | $21.68 | $21.68 | 389,400 | — | — |
| 2026-04-14 | $21.38 | $21.38 | 343,500 | — | — |
| 2026-04-13 | $21.36 | $21.36 | 577,900 | — | — |
| 2026-04-10 | $20.37 | $20.37 | 354,500 | — | — |
| 2026-04-09 | $20.87 | $20.87 | 519,300 | — | — |
| 2026-04-08 | $20.40 | $20.40 | 613,500 | — | — |
| 2026-04-07 | $20.58 | $20.58 | 351,500 | — | — |
| 2026-04-06 | $20.58 | $20.58 | 344,100 | — | — |
| 2026-04-02 | $20.45 | $20.45 | 390,500 | — | — |
| 2026-04-01 | $20.24 | $20.24 | 677,400 | — | — |
| 2026-03-31 | $19.59 | $19.59 | 534,100 | — | — |
| 2026-03-30 | $19.22 | $19.22 | 410,700 | — | — |
| 2026-03-27 | $19.01 | $19.01 | 346,000 | — | — |
| 2026-03-26 | $19.53 | $19.53 | 363,500 | — | — |
| 2026-03-25 | $19.57 | $19.57 | 317,600 | — | — |
| 2026-03-24 | $19.23 | $19.23 | 367,800 | — | — |
| 2026-03-23 | $19.23 | $19.23 | 414,900 | — | — |
| 2026-03-20 | $19.50 | $19.50 | 1,133,200 | — | — |
| 2026-03-19 | $19.54 | $19.54 | 583,100 | — | — |
| 2026-03-18 | $19.00 | $19.00 | 650,400 | — | — |
| 2026-03-17 | $19.51 | $19.51 | 635,600 | — | — |
| 2026-03-16 | $19.41 | $19.41 | 738,000 | — | — |
| 2026-03-13 | $18.18 | $18.18 | 604,600 | — | — |
| 2026-03-12 | $18.18 | $18.18 | 901,700 | — | — |
| 2026-03-11 | $18.77 | $18.77 | 548,300 | — | — |
| 2026-03-10 | $18.91 | $18.91 | 527,100 | — | — |
| 2026-03-09 | $19.21 | $19.21 | 687,800 | — | — |
| 2026-03-06 | $19.34 | $19.34 | 753,600 | — | — |
| 2026-03-05 | $20.44 | $20.44 | 726,300 | — | — |
| 2026-03-04 | $19.96 | $19.96 | 595,000 | — | — |
| 2026-03-03 | $19.83 | $19.83 | 740,800 | — | — |
| 2026-03-02 | $21.01 | $21.01 | 1,261,300 | — | — |
| 2026-02-27 | $20.23 | $20.23 | 1,965,500 | — | — |
| 2026-02-26 | $26.49 | $26.49 | 816,500 | — | — |
| 2026-02-25 | $27.97 | $27.97 | 416,000 | — | — |
| 2026-02-24 | $27.67 | $27.67 | 478,100 | — | — |
| 2026-02-23 | $27.55 | $27.55 | 496,700 | — | — |
| 2026-02-20 | $28.53 | $28.53 | 508,400 | — | — |
| 2026-02-19 | $28.54 | $28.54 | 340,700 | — | — |
| 2026-02-18 | $28.66 | $28.66 | 325,900 | — | — |
| 2026-02-17 | $28.45 | $28.45 | 316,900 | — | — |
| 2026-02-13 | $28.50 | $28.50 | 268,700 | — | — |
| 2026-02-12 | $27.55 | $27.55 | 437,500 | — | — |
| 2026-02-11 | $28.59 | $28.59 | 236,600 | — | — |
| 2026-02-10 | $28.57 | $28.57 | 182,600 | — | — |
| 2026-02-09 | $28.61 | $28.61 | 285,000 | — | — |
| 2026-02-06 | $29.26 | $29.26 | 343,800 | — | — |
| 2026-02-05 | $28.63 | $28.63 | 287,600 | — | — |
| 2026-02-04 | $28.61 | $28.61 | 378,900 | — | — |
| 2026-02-03 | $28.24 | $28.24 | 506,300 | — | — |
| 2026-02-02 | $27.92 | $27.92 | 444,100 | — | — |
| 2026-01-30 | $26.49 | $26.49 | 294,500 | — | — |
| 2026-01-29 | $26.15 | $26.15 | 184,400 | — | — |
| 2026-01-28 | $26.12 | $26.12 | 209,000 | — | — |
| 2026-01-27 | $26.25 | $26.25 | 264,500 | — | — |
| 2026-01-26 | $26.60 | $26.60 | 316,200 | — | — |
| 2026-01-23 | $25.92 | $25.92 | 269,500 | — | — |
| 2026-01-22 | $26.15 | $26.15 | 233,300 | — | — |
| 2026-01-21 | $26.22 | $26.22 | 251,600 | — | — |
| 2026-01-20 | $25.95 | $25.95 | 282,600 | — | — |
| 2026-01-16 | $26.07 | $26.07 | 286,900 | — | — |
| 2026-01-15 | $26.00 | $26.00 | 584,100 | — | — |
| 2026-01-14 | $27.76 | $27.76 | 472,400 | — | — |
| 2026-01-13 | $28.91 | $28.91 | 345,600 | — | — |
| 2026-01-12 | $29.40 | $29.40 | 455,700 | — | — |
| 2026-01-09 | $27.74 | $27.74 | 247,200 | — | — |
| 2026-01-08 | $27.74 | $27.74 | 304,400 | — | — |
| 2026-01-07 | $27.33 | $27.33 | 342,800 | — | — |
| 2026-01-06 | $27.62 | $27.62 | 300,100 | — | — |
| 2026-01-05 | $26.72 | $26.72 | 419,200 | — | — |
| 2026-01-02 | $26.46 | $26.46 | 406,000 | — | — |