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
- 1993-05-03 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 | — | — | — | $21.25 | 4,517 |
| 2026-09-03 | — | — | — | $21.29 | 1,279 |
| 2026-09-02 | — | — | — | $20.97 | 2,972 |
| 2026-09-01 | — | — | — | $20.98 | 3,537 |
| 2026-08-31 | — | — | — | $20.93 | 3,029 |
| 2026-08-28 | — | — | — | $21.10 | 2,492 |
| 2026-08-27 | $20.84 | $20.84 | 171,500 | $21.75 | 3,317 |
| 2026-08-26 | $21.68 | $21.68 | 90,100 | $21.60 | 5,462 |
| 2026-08-25 | $21.40 | $21.40 | 73,500 | $21.94 | 1,021 |
| 2026-08-24 | $21.34 | $21.34 | 124,800 | $22.35 | 2,603 |
| 2026-08-21 | $21.78 | $21.78 | 340,400 | $21.45 | 6,564 |
| 2026-08-20 | $21.34 | $21.34 | 89,300 | $21.24 | 3,771 |
| 2026-08-19 | $21.26 | $21.26 | 80,200 | $21.76 | 4,222 |
| 2026-08-18 | $21.57 | $21.57 | 86,900 | $21.36 | 3,200 |
| 2026-08-17 | $21.47 | $21.47 | 121,200 | $21.01 | 2,251 |
| 2026-08-14 | $21.50 | $21.50 | 125,000 | $21.15 | 3,553 |
| 2026-08-13 | $21.17 | $21.17 | 102,100 | $21.60 | 4,955 |
| 2026-08-12 | $22.03 | $22.03 | 141,000 | $21.14 | 9,794 |
| 2026-08-11 | $21.23 | $21.23 | 114,200 | $20.87 | 4,737 |
| 2026-08-10 | $20.68 | $20.68 | 126,000 | $21.83 | 4,811 |
| 2026-08-07 | $21.42 | $21.42 | 183,500 | $20.58 | 13,003 |
| 2026-08-06 | $20.16 | $20.16 | 193,100 | $19.51 | 7,878 |
| 2026-08-05 | $19.19 | $19.19 | 95,200 | $19.50 | 4,820 |
| 2026-08-04 | $19.61 | $19.61 | 238,800 | $20.03 | 11,610 |
| 2026-08-03 | $20.74 | $20.74 | 183,100 | $19.88 | 4,158 |
| 2026-07-31 | $19.28 | $19.28 | 170,300 | $18.48 | 6,919 |
| 2026-07-30 | $18.07 | $18.07 | 114,400 | $16.74 | 2,609 |
| 2026-07-29 | $16.17 | $16.17 | 124,800 | $17.75 | 6,002 |
| 2026-07-28 | $15.15 | $15.15 | 52,200 | $15.26 | 1,965 |
| 2026-07-27 | $15.02 | $15.02 | 50,600 | $14.93 | 5,660 |
| 2026-07-24 | $14.95 | $14.95 | 45,200 | $14.87 | 3,006 |
| 2026-07-23 | $14.67 | $14.67 | 45,400 | $15.10 | 3,906 |
| 2026-07-22 | $15.01 | $15.01 | 57,200 | $15.38 | 2,199 |
| 2026-07-21 | $15.16 | $15.16 | 42,400 | $15.10 | 2,374 |
| 2026-07-20 | $15.06 | $15.06 | 52,800 | $15.36 | 3,142 |
| 2026-07-17 | $15.25 | $15.25 | 47,700 | — | — |
| 2026-07-16 | $15.82 | $15.82 | 57,100 | — | — |
| 2026-07-15 | $15.93 | $15.93 | 58,800 | — | — |
| 2026-07-14 | $15.52 | $15.52 | 60,000 | — | — |
| 2026-07-13 | $15.77 | $15.77 | 95,100 | — | — |
| 2026-07-10 | $15.60 | $15.60 | 46,900 | — | — |
| 2026-07-09 | $16.09 | $16.09 | 53,500 | — | — |
| 2026-07-08 | $16.34 | $16.34 | 157,000 | — | — |
| 2026-07-07 | $15.87 | $15.87 | 89,400 | — | — |
| 2026-07-06 | $16.03 | $16.03 | 58,700 | — | — |
| 2026-07-02 | $15.36 | $15.36 | 43,200 | — | — |
| 2026-07-01 | $15.18 | $15.18 | 95,800 | — | — |
| 2026-06-30 | $14.63 | $14.63 | 74,800 | — | — |
| 2026-06-29 | $15.01 | $15.01 | 76,100 | — | — |
| 2026-06-26 | $15.10 | $15.10 | 166,400 | — | — |
| 2026-06-25 | $14.62 | $14.62 | 43,100 | — | — |
| 2026-06-24 | $14.73 | $14.73 | 69,500 | — | — |
| 2026-06-23 | $14.59 | $14.59 | 54,800 | — | — |
| 2026-06-22 | $14.20 | $14.20 | 92,800 | — | — |
| 2026-06-18 | $14.42 | $14.42 | 131,900 | — | — |
| 2026-06-17 | $14.23 | $14.23 | 89,100 | — | — |
| 2026-06-16 | $14.30 | $14.30 | 59,800 | — | — |
| 2026-06-15 | $14.61 | $14.61 | 52,500 | — | — |
| 2026-06-12 | $14.72 | $14.72 | 53,400 | — | — |
| 2026-06-11 | $14.72 | $14.72 | 45,200 | — | — |
| 2026-06-10 | $14.95 | $14.95 | 117,500 | — | — |
| 2026-06-09 | $14.57 | $14.57 | 56,300 | — | — |
| 2026-06-08 | $14.60 | $14.60 | 53,800 | — | — |
| 2026-06-05 | $14.48 | $14.48 | 42,700 | — | — |
| 2026-06-04 | $14.79 | $14.79 | 59,700 | — | — |
| 2026-06-03 | $14.41 | $14.41 | 49,300 | — | — |
| 2026-06-02 | $14.38 | $14.38 | 57,600 | — | — |
| 2026-06-01 | $14.63 | $14.63 | 80,800 | — | — |
| 2026-05-29 | $14.53 | $14.53 | 99,700 | — | — |
| 2026-05-28 | $14.90 | $14.90 | 113,700 | — | — |
| 2026-05-27 | $14.81 | $14.81 | 37,600 | — | — |
| 2026-05-26 | $14.89 | $14.89 | 56,100 | — | — |
| 2026-05-22 | $14.88 | $14.88 | 50,800 | — | — |
| 2026-05-21 | $15.02 | $15.02 | 56,500 | — | — |
| 2026-05-20 | $15.14 | $15.14 | 59,200 | — | — |
| 2026-05-19 | $14.82 | $14.82 | 99,900 | — | — |
| 2026-05-18 | $14.95 | $14.95 | 72,800 | — | — |
| 2026-05-15 | $14.91 | $14.91 | 71,200 | — | — |
| 2026-05-14 | $15.34 | $15.34 | 123,800 | — | — |
| 2026-05-13 | $14.80 | $14.80 | 46,000 | — | — |
| 2026-05-12 | $14.68 | $14.68 | 50,100 | — | — |
| 2026-05-11 | $14.54 | $14.54 | 74,000 | — | — |
| 2026-05-08 | $14.77 | $14.77 | 110,700 | — | — |
| 2026-05-07 | $15.14 | $15.14 | 83,700 | — | — |
| 2026-05-06 | $15.12 | $15.12 | 109,800 | — | — |
| 2026-05-05 | $14.95 | $14.95 | 100,300 | — | — |
| 2026-05-04 | $14.55 | $14.55 | 157,800 | — | — |
| 2026-05-01 | $14.85 | $14.85 | 236,300 | — | — |
| 2026-04-30 | $12.45 | $12.45 | 219,800 | — | — |
| 2026-04-29 | $12.39 | $12.39 | 298,000 | — | — |
| 2026-04-28 | $15.26 | $15.26 | 144,000 | — | — |
| 2026-04-27 | $15.85 | $15.85 | 75,700 | — | — |
| 2026-04-24 | $15.37 | $15.37 | 113,100 | — | — |
| 2026-04-23 | $15.42 | $15.42 | 97,700 | — | — |
| 2026-04-22 | $15.55 | $15.55 | 137,900 | — | — |
| 2026-04-21 | $15.04 | $15.04 | 91,000 | — | — |
| 2026-04-20 | $15.82 | $15.82 | 85,200 | — | — |
| 2026-04-17 | $16.00 | $16.00 | 74,400 | — | — |
| 2026-04-16 | $15.39 | $15.39 | 91,400 | — | — |
| 2026-04-15 | $15.28 | $15.28 | 86,800 | — | — |
| 2026-04-14 | $15.30 | $15.30 | 250,900 | — | — |
| 2026-04-13 | $14.89 | $14.89 | 131,600 | — | — |
| 2026-04-10 | $14.76 | $14.76 | 174,300 | — | — |
| 2026-04-09 | $15.22 | $15.22 | 87,600 | — | — |
| 2026-04-08 | $15.21 | $15.21 | 124,700 | — | — |
| 2026-04-07 | $14.92 | $14.92 | 103,600 | — | — |
| 2026-04-06 | $14.75 | $14.75 | 87,700 | — | — |
| 2026-04-02 | $14.80 | $14.80 | 98,800 | — | — |
| 2026-04-01 | $14.98 | $14.98 | 187,800 | — | — |
| 2026-03-31 | $14.50 | $14.50 | 119,700 | — | — |
| 2026-03-30 | $14.13 | $14.13 | 122,700 | — | — |
| 2026-03-27 | $14.28 | $14.28 | 91,800 | — | — |
| 2026-03-26 | $14.75 | $14.75 | 205,000 | — | — |
| 2026-03-25 | $14.56 | $14.56 | 138,500 | — | — |
| 2026-03-24 | $14.28 | $14.28 | 94,300 | — | — |
| 2026-03-23 | $14.27 | $14.27 | 116,400 | — | — |
| 2026-03-20 | $13.85 | $13.85 | 212,000 | — | — |
| 2026-03-19 | $14.18 | $14.18 | 131,900 | — | — |
| 2026-03-18 | $14.11 | $14.11 | 95,600 | — | — |
| 2026-03-17 | $14.51 | $14.51 | 97,100 | — | — |
| 2026-03-16 | $14.36 | $14.36 | 94,500 | — | — |
| 2026-03-13 | $14.20 | $14.20 | 92,900 | — | — |
| 2026-03-12 | $14.30 | $14.30 | 119,600 | — | — |
| 2026-03-11 | $14.36 | $14.36 | 130,800 | — | — |
| 2026-03-10 | $14.46 | $14.46 | 147,300 | — | — |
| 2026-03-09 | $14.96 | $14.96 | 153,900 | — | — |
| 2026-03-06 | $14.12 | $14.12 | 124,300 | — | — |
| 2026-03-05 | $14.25 | $14.25 | 159,700 | — | — |
| 2026-03-04 | $14.36 | $14.36 | 138,000 | — | — |
| 2026-03-03 | $14.40 | $14.40 | 174,900 | — | — |
| 2026-03-02 | $14.32 | $14.32 | 239,000 | — | — |
| 2026-02-27 | $14.36 | $14.36 | 334,000 | — | — |
| 2026-02-26 | $12.79 | $12.79 | 273,100 | — | — |
| 2026-02-25 | $10.94 | $10.94 | 145,000 | — | — |
| 2026-02-24 | $10.85 | $10.85 | 223,700 | — | — |
| 2026-02-23 | $10.92 | $10.92 | 145,400 | — | — |
| 2026-02-20 | $10.63 | $10.63 | 88,000 | — | — |
| 2026-02-19 | $10.70 | $10.70 | 76,000 | — | — |
| 2026-02-18 | $10.52 | $10.52 | 80,300 | — | — |
| 2026-02-17 | $10.42 | $10.42 | 118,900 | — | — |
| 2026-02-13 | $10.21 | $10.21 | 73,000 | — | — |
| 2026-02-12 | $10.06 | $10.06 | 82,600 | — | — |
| 2026-02-11 | $10.25 | $10.25 | 111,400 | — | — |
| 2026-02-10 | $10.33 | $10.33 | 133,300 | — | — |
| 2026-02-09 | $10.23 | $10.23 | 106,000 | — | — |
| 2026-02-06 | $10.46 | $10.46 | 139,500 | — | — |
| 2026-02-05 | $10.30 | $10.30 | 454,200 | — | — |
| 2026-02-04 | $10.67 | $10.67 | 235,300 | — | — |
| 2026-02-03 | $10.02 | $10.02 | 263,000 | — | — |
| 2026-02-02 | $9.63 | $9.63 | 161,500 | — | — |
| 2026-01-30 | $9.23 | $9.23 | 158,800 | — | — |
| 2026-01-29 | $9.15 | $9.15 | 120,700 | — | — |
| 2026-01-28 | $9.13 | $9.13 | 183,000 | — | — |
| 2026-01-27 | $9.15 | $9.15 | 117,400 | — | — |
| 2026-01-26 | $9.23 | $9.23 | 121,100 | — | — |
| 2026-01-23 | $9.31 | $9.31 | 109,700 | — | — |
| 2026-01-22 | $9.39 | $9.39 | 91,100 | — | — |
| 2026-01-21 | $9.52 | $9.52 | 118,400 | — | — |
| 2026-01-20 | $9.46 | $9.46 | 186,300 | — | — |
| 2026-01-16 | $9.31 | $9.31 | 125,100 | — | — |
| 2026-01-15 | $9.53 | $9.53 | 139,500 | — | — |
| 2026-01-14 | $9.54 | $9.54 | 118,400 | — | — |
| 2026-01-13 | $9.55 | $9.55 | 132,500 | — | — |
| 2026-01-12 | $9.41 | $9.41 | 137,100 | — | — |
| 2026-01-09 | $9.52 | $9.52 | 160,800 | — | — |
| 2026-01-08 | $9.55 | $9.55 | 132,800 | — | — |
| 2026-01-07 | $9.84 | $9.84 | 123,700 | — | — |
| 2026-01-06 | $9.66 | $9.66 | 110,300 | — | — |
| 2026-01-05 | $9.47 | $9.47 | 97,100 | — | — |
| 2026-01-02 | $9.35 | $9.35 | 148,400 | — | — |