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
- 2013-12-11 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 | — | — | — | $21.64 | 21,117 |
| 2026-09-03 | — | — | — | $22.03 | 21,245 |
| 2026-09-02 | — | — | — | $21.96 | 26,310 |
| 2026-09-01 | — | — | — | $21.78 | 23,415 |
| 2026-08-31 | — | — | — | $22.57 | 59,892 |
| 2026-08-28 | — | — | — | $22.32 | 29,502 |
| 2026-08-27 | $22.55 | $27.81 | 1,019,100 | $21.95 | 41,932 |
| 2026-08-26 | $22.17 | $27.34 | 1,186,900 | $21.67 | 81,863 |
| 2026-08-25 | $21.72 | $26.79 | 2,848,200 | $21.78 | 137,650 |
| 2026-08-24 | $21.85 | $26.95 | 906,400 | $21.91 | 95,221 |
| 2026-08-21 | $22.22 | $27.41 | 893,500 | $22.02 | 89,134 |
| 2026-08-20 | $22.12 | $27.28 | 1,135,200 | $21.60 | 91,768 |
| 2026-08-19 | $22.48 | $27.73 | 777,100 | $21.85 | 68,828 |
| 2026-08-18 | $21.97 | $27.10 | 746,000 | $21.29 | 38,480 |
| 2026-08-17 | $22.49 | $27.74 | 429,000 | $22.94 | 41,922 |
| 2026-08-14 | $22.67 | $27.96 | 377,700 | $22.45 | 24,520 |
| 2026-08-13 | $22.54 | $27.80 | 474,100 | $22.75 | 25,378 |
| 2026-08-12 | $22.97 | $28.33 | 738,300 | $22.74 | 59,150 |
| 2026-08-11 | $23.02 | $28.39 | 498,700 | $23.25 | 44,352 |
| 2026-08-10 | $23.49 | $28.97 | 627,100 | $22.68 | 34,278 |
| 2026-08-07 | $22.72 | $28.02 | 674,300 | $22.70 | 40,561 |
| 2026-08-06 | $22.71 | $28.01 | 840,200 | $22.90 | 66,157 |
| 2026-08-05 | $22.98 | $28.34 | 717,600 | $22.91 | 53,625 |
| 2026-08-04 | $22.96 | $28.32 | 961,800 | $22.92 | 68,553 |
| 2026-08-03 | $23.25 | $28.68 | 691,600 | $22.91 | 55,927 |
| 2026-07-31 | $23.22 | $28.64 | 808,000 | $22.95 | 70,777 |
| 2026-07-30 | $22.87 | $28.21 | 871,300 | $22.42 | 85,928 |
| 2026-07-29 | $22.74 | $28.05 | 1,211,200 | $23.13 | 119,178 |
| 2026-07-28 | $23.01 | $28.38 | 1,509,600 | $21.89 | 94,519 |
| 2026-07-27 | $21.37 | $26.36 | 597,300 | $21.38 | 26,934 |
| 2026-07-24 | $21.11 | $26.04 | 651,600 | $21.36 | 31,624 |
| 2026-07-23 | $21.27 | $26.23 | 635,200 | $21.34 | 34,196 |
| 2026-07-22 | $21.51 | $26.53 | 852,400 | $21.03 | 56,148 |
| 2026-07-21 | $21.26 | $26.22 | 673,600 | $21.24 | 38,871 |
| 2026-07-20 | $21.43 | $26.43 | 628,200 | $22.17 | 50,442 |
| 2026-07-17 | $21.53 | $26.55 | 969,100 | — | — |
| 2026-07-16 | $21.80 | $26.89 | 773,300 | — | — |
| 2026-07-15 | $21.59 | $26.63 | 517,200 | — | — |
| 2026-07-14 | $20.86 | $25.73 | 547,500 | — | — |
| 2026-07-13 | $20.37 | $25.12 | 763,000 | — | — |
| 2026-07-10 | $20.30 | $25.04 | 693,100 | — | — |
| 2026-07-09 | $20.50 | $25.28 | 903,000 | — | — |
| 2026-07-08 | $19.94 | $24.59 | 724,000 | — | — |
| 2026-07-07 | $18.67 | $23.03 | 310,500 | — | — |
| 2026-07-06 | $18.63 | $22.98 | 537,700 | — | — |
| 2026-07-02 | $18.18 | $22.42 | 572,900 | — | — |
| 2026-07-01 | $19.09 | $22.73 | 763,100 | — | — |
| 2026-06-30 | $19.03 | $22.66 | 842,600 | — | — |
| 2026-06-29 | $19.00 | $22.62 | 1,147,300 | — | — |
| 2026-06-26 | $18.56 | $22.10 | 1,205,400 | — | — |
| 2026-06-25 | $18.78 | $22.36 | 1,285,900 | — | — |
| 2026-06-24 | $19.10 | $22.74 | 1,406,100 | — | — |
| 2026-06-23 | $18.37 | $21.87 | 730,500 | — | — |
| 2026-06-22 | $18.44 | $21.96 | 1,509,700 | — | — |
| 2026-06-18 | $18.09 | $21.54 | 956,400 | — | — |
| 2026-06-17 | $17.91 | $21.33 | 695,300 | — | — |
| 2026-06-16 | $18.18 | $21.65 | 782,300 | — | — |
| 2026-06-15 | $18.76 | $22.34 | 1,013,100 | — | — |
| 2026-06-12 | $17.57 | $20.92 | 912,000 | — | — |
| 2026-06-11 | $17.85 | $21.25 | 1,099,100 | — | — |
| 2026-06-10 | $17.46 | $20.79 | 849,600 | — | — |
| 2026-06-09 | $17.26 | $20.55 | 920,900 | — | — |
| 2026-06-08 | $17.37 | $20.68 | 689,400 | — | — |
| 2026-06-05 | $16.53 | $19.68 | 743,000 | — | — |
| 2026-06-04 | $17.55 | $20.90 | 677,500 | — | — |
| 2026-06-03 | $18.18 | $21.65 | 619,600 | — | — |
| 2026-06-02 | $18.35 | $21.85 | 735,900 | — | — |
| 2026-06-01 | $17.91 | $21.33 | 617,000 | — | — |
| 2026-05-29 | $17.46 | $20.79 | 904,000 | — | — |
| 2026-05-28 | $17.30 | $20.60 | 1,039,800 | — | — |
| 2026-05-27 | $16.38 | $19.50 | 642,500 | — | — |
| 2026-05-26 | $16.49 | $19.64 | 636,800 | — | — |
| 2026-05-22 | $16.59 | $19.75 | 670,700 | — | — |
| 2026-05-21 | $16.68 | $19.86 | 483,400 | — | — |
| 2026-05-20 | $16.93 | $20.16 | 901,100 | — | — |
| 2026-05-19 | $16.83 | $20.04 | 650,800 | — | — |
| 2026-05-18 | $16.89 | $20.11 | 679,000 | — | — |
| 2026-05-15 | $17.05 | $20.30 | 899,800 | — | — |
| 2026-05-14 | $17.71 | $21.09 | 831,400 | — | — |
| 2026-05-13 | $19.20 | $22.86 | 434,400 | — | — |
| 2026-05-12 | $18.82 | $22.41 | 544,100 | — | — |
| 2026-05-11 | $19.17 | $22.83 | 425,500 | — | — |
| 2026-05-08 | $19.00 | $22.62 | 393,200 | — | — |
| 2026-05-07 | $19.33 | $23.02 | 628,600 | — | — |
| 2026-05-06 | $19.37 | $23.06 | 620,200 | — | — |
| 2026-05-05 | $18.33 | $21.83 | 257,800 | — | — |
| 2026-05-04 | $18.42 | $21.93 | 271,200 | — | — |
| 2026-05-01 | $18.60 | $22.15 | 244,300 | — | — |
| 2026-04-30 | $18.63 | $22.18 | 539,900 | — | — |
| 2026-04-29 | $18.21 | $21.68 | 540,800 | — | — |
| 2026-04-28 | $18.26 | $21.74 | 423,100 | — | — |
| 2026-04-27 | $18.46 | $21.98 | 432,500 | — | — |
| 2026-04-24 | $18.50 | $22.03 | 337,300 | — | — |
| 2026-04-23 | $18.37 | $21.87 | 652,800 | — | — |
| 2026-04-22 | $18.70 | $22.27 | 588,600 | — | — |
| 2026-04-21 | $18.70 | $22.27 | 505,800 | — | — |
| 2026-04-20 | $18.89 | $22.49 | 483,600 | — | — |
| 2026-04-17 | $18.72 | $22.29 | 706,700 | — | — |
| 2026-04-16 | $18.70 | $22.27 | 848,600 | — | — |
| 2026-04-15 | $18.35 | $21.85 | 884,600 | — | — |
| 2026-04-14 | $18.13 | $21.59 | 679,700 | — | — |
| 2026-04-13 | $17.85 | $21.25 | 683,900 | — | — |
| 2026-04-10 | $17.90 | $21.31 | 394,400 | — | — |
| 2026-04-09 | $18.12 | $21.58 | 411,000 | — | — |
| 2026-04-08 | $18.12 | $21.58 | 365,300 | — | — |
| 2026-04-07 | $17.51 | $20.85 | 337,200 | — | — |
| 2026-04-06 | $17.48 | $20.81 | 236,700 | — | — |
| 2026-04-02 | $17.36 | $20.67 | 268,000 | — | — |
| 2026-04-01 | $17.54 | $20.89 | 339,800 | — | — |
| 2026-03-31 | $17.37 | $20.68 | 850,800 | — | — |
| 2026-03-30 | $17.09 | $20.35 | 415,500 | — | — |
| 2026-03-27 | $16.92 | $20.15 | 364,200 | — | — |
| 2026-03-26 | $17.29 | $20.59 | 577,000 | — | — |
| 2026-03-25 | $17.59 | $20.94 | 500,300 | — | — |
| 2026-03-24 | $17.28 | $20.58 | 638,600 | — | — |
| 2026-03-23 | $17.93 | $21.35 | 643,600 | — | — |
| 2026-03-20 | $18.02 | $21.46 | 2,285,700 | — | — |
| 2026-03-19 | $18.40 | $21.91 | 764,000 | — | — |
| 2026-03-18 | $18.30 | $21.79 | 869,900 | — | — |
| 2026-03-17 | $18.83 | $22.42 | 905,100 | — | — |
| 2026-03-16 | $18.60 | $22.15 | 1,096,600 | — | — |
| 2026-03-13 | $18.86 | $22.46 | 812,500 | — | — |
| 2026-03-12 | $18.75 | $22.33 | 1,018,900 | — | — |
| 2026-03-11 | $19.28 | $22.96 | 1,023,300 | — | — |
| 2026-03-10 | $19.64 | $23.39 | 1,045,500 | — | — |
| 2026-03-09 | $19.61 | $23.35 | 758,100 | — | — |
| 2026-03-06 | $19.07 | $22.71 | 610,300 | — | — |
| 2026-03-05 | $18.83 | $22.42 | 891,700 | — | — |
| 2026-03-04 | $17.96 | $21.39 | 811,000 | — | — |
| 2026-03-03 | $18.35 | $21.85 | 800,000 | — | — |
| 2026-03-02 | $19.16 | $22.81 | 536,400 | — | — |
| 2026-02-27 | $19.18 | $22.84 | 9,293,300 | — | — |
| 2026-02-26 | $19.96 | $23.77 | 739,200 | — | — |
| 2026-02-25 | $20.11 | $23.95 | 595,300 | — | — |
| 2026-02-24 | $20.77 | $24.73 | 611,700 | — | — |
| 2026-02-23 | $20.82 | $24.79 | 571,300 | — | — |
| 2026-02-20 | $21.05 | $25.06 | 411,600 | — | — |
| 2026-02-19 | $20.99 | $24.99 | 438,500 | — | — |
| 2026-02-18 | $21.00 | $25.01 | 400,400 | — | — |
| 2026-02-17 | $20.96 | $24.96 | 672,300 | — | — |
| 2026-02-13 | $21.00 | $25.01 | 413,700 | — | — |
| 2026-02-12 | $21.03 | $25.04 | 832,600 | — | — |
| 2026-02-11 | $21.77 | $25.92 | 614,200 | — | — |
| 2026-02-10 | $21.93 | $26.11 | 465,400 | — | — |
| 2026-02-09 | $21.02 | $25.03 | 450,700 | — | — |
| 2026-02-06 | $20.90 | $24.89 | 463,800 | — | — |
| 2026-02-05 | $20.67 | $24.61 | 747,100 | — | — |
| 2026-02-04 | $20.76 | $24.72 | 392,400 | — | — |
| 2026-02-03 | $20.93 | $24.92 | 415,700 | — | — |
| 2026-02-02 | $21.65 | $25.78 | 458,200 | — | — |
| 2026-01-30 | $22.04 | $26.24 | 579,500 | — | — |
| 2026-01-29 | $22.97 | $27.35 | 325,900 | — | — |
| 2026-01-28 | $22.54 | $26.84 | 527,600 | — | — |
| 2026-01-27 | $22.76 | $27.10 | 428,600 | — | — |
| 2026-01-26 | $22.84 | $27.20 | 272,000 | — | — |
| 2026-01-23 | $23.14 | $27.55 | 245,200 | — | — |
| 2026-01-22 | $23.01 | $27.40 | 378,800 | — | — |
| 2026-01-21 | $22.91 | $27.28 | 536,900 | — | — |
| 2026-01-20 | $22.69 | $27.02 | 560,000 | — | — |
| 2026-01-16 | $23.09 | $27.49 | 554,900 | — | — |
| 2026-01-15 | $23.24 | $27.67 | 314,500 | — | — |
| 2026-01-14 | $23.08 | $27.48 | 346,500 | — | — |
| 2026-01-13 | $22.49 | $26.78 | 413,700 | — | — |
| 2026-01-12 | $22.78 | $27.12 | 361,400 | — | — |
| 2026-01-09 | $22.15 | $26.37 | 559,800 | — | — |
| 2026-01-08 | $22.60 | $26.91 | 531,400 | — | — |
| 2026-01-07 | $21.83 | $25.99 | 504,900 | — | — |
| 2026-01-06 | $22.42 | $26.70 | 325,100 | — | — |
| 2026-01-05 | $22.73 | $27.07 | 470,800 | — | — |
| 2026-01-02 | $22.68 | $27.01 | 265,500 | — | — |