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
- 2010-10-08 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 | — | — | — | $19.92 | 46,899 |
| 2026-09-03 | — | — | — | $20.54 | 86,455 |
| 2026-09-02 | — | — | — | $19.45 | 102,618 |
| 2026-09-01 | — | — | — | $19.02 | 91,574 |
| 2026-08-31 | — | — | — | $20.31 | 48,854 |
| 2026-08-28 | — | — | — | $21.37 | 125,801 |
| 2026-08-27 | $21.26 | $22.79 | 1,274,100 | $20.79 | 67,453 |
| 2026-08-26 | $20.64 | $22.12 | 817,700 | $20.62 | 34,354 |
| 2026-08-25 | $21.18 | $22.70 | 1,070,500 | $20.36 | 48,044 |
| 2026-08-24 | $20.81 | $22.31 | 1,598,800 | $21.00 | 98,667 |
| 2026-08-21 | $20.86 | $22.36 | 2,109,600 | $20.88 | 90,465 |
| 2026-08-20 | $20.19 | $21.64 | 1,429,700 | $19.51 | 58,727 |
| 2026-08-19 | $19.61 | $21.02 | 1,866,800 | $18.71 | 109,889 |
| 2026-08-18 | $17.59 | $18.86 | 1,048,000 | $17.74 | 63,153 |
| 2026-08-17 | $18.12 | $19.42 | 905,300 | $17.98 | 39,266 |
| 2026-08-14 | $17.89 | $19.18 | 733,000 | $17.67 | 28,589 |
| 2026-08-13 | $17.40 | $18.65 | 1,641,700 | $17.35 | 163,605 |
| 2026-08-12 | $17.75 | $19.03 | 2,114,900 | $17.90 | 172,434 |
| 2026-08-11 | $17.34 | $18.59 | 1,288,100 | $17.08 | 61,838 |
| 2026-08-10 | $17.08 | $18.31 | 2,119,400 | $17.22 | 104,401 |
| 2026-08-07 | $17.40 | $18.65 | 2,507,000 | $16.97 | 169,628 |
| 2026-08-06 | $15.72 | $16.85 | 1,429,900 | $15.48 | 105,790 |
| 2026-08-05 | $15.63 | $16.75 | 2,584,200 | $15.83 | 99,090 |
| 2026-08-04 | $14.71 | $15.77 | 2,269,000 | $14.80 | 120,653 |
| 2026-08-03 | $14.39 | $15.43 | 1,328,300 | $13.41 | 73,064 |
| 2026-07-31 | $13.36 | $14.32 | 1,968,500 | $14.13 | 68,315 |
| 2026-07-30 | $14.25 | $15.28 | 2,707,600 | $13.91 | 101,415 |
| 2026-07-29 | $13.90 | $14.90 | 1,845,900 | $14.30 | 64,077 |
| 2026-07-28 | $14.47 | $15.51 | 646,400 | $14.44 | 33,258 |
| 2026-07-27 | $14.86 | $15.93 | 676,700 | $14.72 | 36,252 |
| 2026-07-24 | $14.66 | $15.71 | 644,500 | $14.74 | 29,349 |
| 2026-07-23 | $14.59 | $15.64 | 2,179,700 | $14.41 | 117,970 |
| 2026-07-22 | $14.91 | $15.98 | 1,175,000 | $15.20 | 45,407 |
| 2026-07-21 | $14.70 | $15.76 | 1,222,100 | $14.38 | 54,378 |
| 2026-07-20 | $13.87 | $14.87 | 874,600 | $13.96 | 51,689 |
| 2026-07-17 | $13.94 | $14.94 | 1,239,300 | — | — |
| 2026-07-16 | $13.61 | $14.59 | 2,080,500 | — | — |
| 2026-07-15 | $14.41 | $15.45 | 1,515,300 | — | — |
| 2026-07-14 | $14.53 | $15.58 | 1,972,200 | — | — |
| 2026-07-13 | $14.19 | $15.21 | 1,367,900 | — | — |
| 2026-07-10 | $14.56 | $15.61 | 1,635,900 | — | — |
| 2026-07-09 | $14.75 | $15.81 | 972,400 | — | — |
| 2026-07-08 | $14.01 | $15.02 | 2,206,600 | — | — |
| 2026-07-07 | $15.20 | $16.29 | 1,421,600 | — | — |
| 2026-07-06 | $15.98 | $17.13 | 912,600 | — | — |
| 2026-07-02 | $16.00 | $17.15 | 1,989,700 | — | — |
| 2026-07-01 | $14.62 | $15.67 | 979,200 | — | — |
| 2026-06-30 | $14.91 | $15.98 | 2,123,700 | — | — |
| 2026-06-29 | $14.97 | $16.05 | 1,586,500 | — | — |
| 2026-06-26 | $15.17 | $16.26 | 1,608,800 | — | — |
| 2026-06-25 | $15.00 | $16.08 | 1,096,700 | — | — |
| 2026-06-24 | $14.71 | $15.77 | 1,645,900 | — | — |
| 2026-06-23 | $15.76 | $16.89 | 1,267,200 | — | — |
| 2026-06-22 | $16.44 | $17.62 | 1,837,100 | — | — |
| 2026-06-18 | $16.62 | $17.82 | 2,638,800 | — | — |
| 2026-06-17 | $17.08 | $18.31 | 1,949,500 | — | — |
| 2026-06-16 | $17.33 | $18.58 | 1,019,100 | — | — |
| 2026-06-15 | $17.30 | $18.54 | 2,193,800 | — | — |
| 2026-06-12 | $15.89 | $17.03 | 1,921,200 | — | — |
| 2026-06-11 | $15.10 | $16.19 | 1,706,100 | — | — |
| 2026-06-10 | $14.22 | $15.24 | 2,044,300 | — | — |
| 2026-06-09 | $15.08 | $16.16 | 1,782,700 | — | — |
| 2026-06-08 | $15.50 | $16.62 | 819,700 | — | — |
| 2026-06-05 | $15.23 | $16.33 | 1,578,200 | — | — |
| 2026-06-04 | $17.14 | $18.37 | 895,800 | — | — |
| 2026-06-03 | $16.85 | $18.06 | 876,600 | — | — |
| 2026-06-02 | $17.60 | $18.87 | 1,156,400 | — | — |
| 2026-06-01 | $17.89 | $19.18 | 1,492,000 | — | — |
| 2026-05-29 | $18.13 | $19.43 | 1,040,300 | — | — |
| 2026-05-28 | $17.14 | $18.37 | 1,099,300 | — | — |
| 2026-05-27 | $16.88 | $18.09 | 1,157,100 | — | — |
| 2026-05-26 | $17.65 | $18.92 | 929,800 | — | — |
| 2026-05-22 | $17.24 | $18.48 | 712,000 | — | — |
| 2026-05-21 | $17.30 | $18.54 | 1,400,400 | — | — |
| 2026-05-20 | $17.51 | $18.77 | 1,189,900 | — | — |
| 2026-05-19 | $17.07 | $18.30 | 1,072,600 | — | — |
| 2026-05-18 | $18.15 | $19.46 | 1,379,500 | — | — |
| 2026-05-15 | $18.18 | $19.49 | 1,025,900 | — | — |
| 2026-05-14 | $19.72 | $21.14 | 861,800 | — | — |
| 2026-05-13 | $19.71 | $21.13 | 1,828,800 | — | — |
| 2026-05-12 | $20.41 | $21.88 | 954,300 | — | — |
| 2026-05-11 | $20.18 | $21.63 | 1,147,800 | — | — |
| 2026-05-08 | $19.70 | $21.12 | 1,078,900 | — | — |
| 2026-05-07 | $19.01 | $20.38 | 3,414,600 | — | — |
| 2026-05-06 | $18.93 | $20.29 | 1,309,600 | — | — |
| 2026-05-05 | $17.29 | $18.53 | 826,200 | — | — |
| 2026-05-04 | $17.52 | $18.78 | 742,400 | — | — |
| 2026-05-01 | $17.87 | $19.16 | 737,100 | — | — |
| 2026-04-30 | $17.89 | $19.18 | 980,000 | — | — |
| 2026-04-29 | $17.33 | $18.58 | 1,200,700 | — | — |
| 2026-04-28 | $17.91 | $19.20 | 1,345,100 | — | — |
| 2026-04-27 | $18.76 | $20.11 | 811,000 | — | — |
| 2026-04-24 | $18.94 | $20.30 | 724,400 | — | — |
| 2026-04-23 | $18.76 | $20.11 | 1,160,200 | — | — |
| 2026-04-22 | $19.23 | $20.61 | 839,500 | — | — |
| 2026-04-21 | $19.01 | $20.38 | 1,787,900 | — | — |
| 2026-04-20 | $20.83 | $22.33 | 1,076,600 | — | — |
| 2026-04-17 | $20.96 | $22.47 | 1,359,900 | — | — |
| 2026-04-16 | $20.33 | $21.79 | 891,800 | — | — |
| 2026-04-15 | $20.29 | $21.75 | 1,481,700 | — | — |
| 2026-04-14 | $21.65 | $23.21 | 2,253,500 | — | — |
| 2026-04-13 | $20.76 | $22.25 | 735,600 | — | — |
| 2026-04-10 | $20.74 | $22.23 | 943,300 | — | — |
| 2026-04-09 | $20.45 | $21.92 | 1,600,900 | — | — |
| 2026-04-08 | $20.62 | $22.10 | 1,278,800 | — | — |
| 2026-04-07 | $20.12 | $21.57 | 1,461,300 | — | — |
| 2026-04-06 | $19.30 | $20.69 | 1,034,800 | — | — |
| 2026-04-02 | $19.31 | $20.70 | 1,498,100 | — | — |
| 2026-04-01 | $19.61 | $21.02 | 2,051,900 | — | — |
| 2026-03-31 | $18.57 | $19.91 | 1,366,500 | — | — |
| 2026-03-30 | $17.22 | $18.46 | 1,681,700 | — | — |
| 2026-03-27 | $17.14 | $18.37 | 1,775,900 | — | — |
| 2026-03-26 | $16.51 | $17.70 | 2,038,000 | — | — |
| 2026-03-25 | $17.48 | $18.74 | 2,107,100 | — | — |
| 2026-03-24 | $16.73 | $17.93 | 1,839,800 | — | — |
| 2026-03-23 | $16.77 | $17.98 | 2,503,300 | — | — |
| 2026-03-20 | $16.11 | $17.27 | 14,336,400 | — | — |
| 2026-03-19 | $16.74 | $17.94 | 5,360,000 | — | — |
| 2026-03-18 | $17.65 | $18.92 | 2,931,600 | — | — |
| 2026-03-17 | $18.63 | $19.97 | 2,654,300 | — | — |
| 2026-03-16 | $19.00 | $20.37 | 3,646,900 | — | — |
| 2026-03-13 | $18.58 | $19.92 | 1,876,100 | — | — |
| 2026-03-12 | $19.26 | $20.65 | 1,676,800 | — | — |
| 2026-03-11 | $19.71 | $21.13 | 916,300 | — | — |
| 2026-03-10 | $19.95 | $21.39 | 1,074,800 | — | — |
| 2026-03-09 | $19.32 | $20.71 | 1,580,400 | — | — |
| 2026-03-06 | $19.33 | $20.72 | 1,386,900 | — | — |
| 2026-03-05 | $19.61 | $21.02 | 1,923,900 | — | — |
| 2026-03-04 | $21.06 | $22.58 | 1,520,300 | — | — |
| 2026-03-03 | $20.44 | $21.91 | 1,862,600 | — | — |
| 2026-03-02 | $22.45 | $24.07 | 1,032,700 | — | — |
| 2026-02-27 | $22.68 | $24.31 | 1,208,000 | — | — |
| 2026-02-26 | $22.45 | $24.07 | 899,900 | — | — |
| 2026-02-25 | $22.12 | $23.71 | 1,713,800 | — | — |
| 2026-02-24 | $21.44 | $22.98 | 1,110,900 | — | — |
| 2026-02-23 | $21.18 | $22.70 | 1,233,600 | — | — |
| 2026-02-20 | $21.01 | $22.52 | 1,573,900 | — | — |
| 2026-02-19 | $19.84 | $21.27 | 695,900 | — | — |
| 2026-02-18 | $19.16 | $20.54 | 1,744,200 | — | — |
| 2026-02-17 | $18.53 | $19.86 | 1,829,400 | — | — |
| 2026-02-13 | $19.49 | $20.89 | 1,381,700 | — | — |
| 2026-02-12 | $18.53 | $19.86 | 1,534,600 | — | — |
| 2026-02-11 | $20.07 | $21.51 | 1,225,500 | — | — |
| 2026-02-10 | $19.38 | $20.77 | 1,771,900 | — | — |
| 2026-02-09 | $18.69 | $20.03 | 1,964,600 | — | — |
| 2026-02-06 | $17.76 | $19.04 | 3,443,600 | — | — |
| 2026-02-05 | $17.87 | $19.16 | 2,034,000 | — | — |
| 2026-02-04 | $19.75 | $21.17 | 1,870,700 | — | — |
| 2026-02-03 | $19.44 | $20.84 | 1,982,800 | — | — |
| 2026-02-02 | $18.06 | $19.36 | 1,984,300 | — | — |
| 2026-01-30 | $17.14 | $18.37 | 4,242,300 | — | — |
| 2026-01-29 | $20.47 | $21.94 | 2,193,800 | — | — |
| 2026-01-28 | $21.41 | $22.95 | 1,819,700 | — | — |
| 2026-01-27 | $20.94 | $22.45 | 1,666,200 | — | — |
| 2026-01-26 | $20.39 | $21.86 | 2,273,200 | — | — |
| 2026-01-23 | $20.26 | $21.72 | 1,865,300 | — | — |
| 2026-01-22 | $19.63 | $21.04 | 1,970,600 | — | — |
| 2026-01-21 | $19.28 | $20.67 | 3,315,400 | — | — |
| 2026-01-20 | $19.57 | $20.98 | 3,249,300 | — | — |
| 2026-01-16 | $18.10 | $19.40 | 1,034,800 | — | — |
| 2026-01-15 | $18.24 | $19.55 | 1,097,000 | — | — |
| 2026-01-14 | $17.99 | $19.28 | 1,552,700 | — | — |
| 2026-01-13 | $17.42 | $18.67 | 1,242,000 | — | — |
| 2026-01-12 | $17.33 | $18.58 | 1,843,700 | — | — |
| 2026-01-09 | $16.66 | $17.86 | 1,064,100 | — | — |
| 2026-01-08 | $17.15 | $18.38 | 1,330,600 | — | — |
| 2026-01-07 | $17.07 | $18.30 | 2,095,000 | — | — |
| 2026-01-06 | $16.40 | $17.58 | 1,199,900 | — | — |
| 2026-01-05 | $16.30 | $17.47 | 2,336,500 | — | — |
| 2026-01-02 | $15.81 | $16.95 | 2,105,400 | — | — |