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
- 2009-12-29 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 | — | — | — | $19.46 | 17,427 |
| 2026-09-03 | — | — | — | $19.20 | 20,220 |
| 2026-09-02 | — | — | — | $18.59 | 13,159 |
| 2026-09-01 | — | — | — | $19.15 | 20,200 |
| 2026-08-31 | — | — | — | $19.06 | 8,596 |
| 2026-08-28 | — | — | — | $19.41 | 14,526 |
| 2026-08-27 | $19.41 | $19.41 | 234,000 | $19.79 | 15,176 |
| 2026-08-26 | $19.85 | $19.85 | 277,100 | $19.65 | 12,013 |
| 2026-08-25 | $19.65 | $19.65 | 321,200 | $19.49 | 15,172 |
| 2026-08-24 | $19.23 | $19.23 | 251,800 | $19.18 | 18,699 |
| 2026-08-21 | $19.74 | $19.74 | 134,100 | $19.54 | 8,278 |
| 2026-08-20 | $19.28 | $19.28 | 271,600 | $19.66 | 12,133 |
| 2026-08-19 | $19.77 | $19.77 | 168,500 | $19.55 | 9,454 |
| 2026-08-18 | $19.29 | $19.29 | 194,700 | $19.50 | 12,048 |
| 2026-08-17 | $19.59 | $19.59 | 197,700 | $20.27 | 12,615 |
| 2026-08-14 | $20.31 | $20.31 | 181,100 | $20.29 | 12,208 |
| 2026-08-13 | $20.13 | $20.13 | 127,100 | $20.20 | 5,049 |
| 2026-08-12 | $20.35 | $20.35 | 238,200 | $20.40 | 12,260 |
| 2026-08-11 | $20.39 | $20.39 | 409,000 | $19.95 | 19,640 |
| 2026-08-10 | $19.73 | $19.73 | 553,100 | $20.10 | 25,877 |
| 2026-08-07 | $21.13 | $21.13 | 428,300 | $20.72 | 23,257 |
| 2026-08-06 | $20.53 | $20.53 | 1,239,500 | $24.43 | 107,571 |
| 2026-08-05 | $27.95 | $27.95 | 208,900 | $28.49 | 12,677 |
| 2026-08-04 | $28.16 | $28.16 | 192,800 | $27.94 | 10,143 |
| 2026-08-03 | $27.77 | $27.77 | 57,200 | $27.38 | 1,462 |
| 2026-07-31 | $27.24 | $27.24 | 175,400 | $26.48 | 3,986 |
| 2026-07-30 | $26.79 | $26.79 | 129,900 | $26.75 | 6,253 |
| 2026-07-29 | $26.50 | $26.50 | 156,900 | $26.32 | 4,811 |
| 2026-07-28 | $26.97 | $26.97 | 127,000 | $26.46 | 5,252 |
| 2026-07-27 | $26.59 | $26.59 | 135,100 | $26.62 | 7,356 |
| 2026-07-24 | $26.42 | $26.42 | 152,700 | $26.54 | 6,113 |
| 2026-07-23 | $26.50 | $26.50 | 189,700 | $26.38 | 14,258 |
| 2026-07-22 | $26.87 | $26.87 | 82,700 | $26.97 | 1,875 |
| 2026-07-21 | $26.82 | $26.82 | 132,900 | $26.70 | 5,757 |
| 2026-07-20 | $26.61 | $26.61 | 140,700 | $27.43 | 5,106 |
| 2026-07-17 | $27.58 | $27.58 | 78,400 | — | — |
| 2026-07-16 | $27.79 | $27.79 | 82,100 | — | — |
| 2026-07-15 | $27.39 | $27.39 | 106,300 | — | — |
| 2026-07-14 | $27.17 | $27.17 | 311,600 | — | — |
| 2026-07-13 | $27.30 | $27.30 | 110,600 | — | — |
| 2026-07-10 | $27.95 | $27.95 | 97,400 | — | — |
| 2026-07-09 | $27.74 | $27.74 | 94,500 | — | — |
| 2026-07-08 | $27.24 | $27.24 | 143,400 | — | — |
| 2026-07-07 | $27.57 | $27.57 | 244,500 | — | — |
| 2026-07-06 | $28.47 | $28.47 | 198,900 | — | — |
| 2026-07-02 | $27.68 | $27.68 | 189,100 | — | — |
| 2026-07-01 | $28.17 | $28.17 | 62,100 | — | — |
| 2026-06-30 | $28.78 | $28.78 | 156,700 | — | — |
| 2026-06-29 | $27.57 | $27.57 | 162,600 | — | — |
| 2026-06-26 | $28.01 | $28.01 | 153,900 | — | — |
| 2026-06-25 | $28.12 | $28.12 | 107,400 | — | — |
| 2026-06-24 | $27.98 | $27.98 | 165,300 | — | — |
| 2026-06-23 | $27.33 | $27.33 | 201,400 | — | — |
| 2026-06-22 | $27.87 | $27.87 | 129,600 | — | — |
| 2026-06-18 | $28.03 | $28.03 | 174,300 | — | — |
| 2026-06-17 | $28.32 | $28.32 | 261,000 | — | — |
| 2026-06-16 | $27.97 | $27.97 | 125,500 | — | — |
| 2026-06-15 | $28.24 | $28.24 | 218,700 | — | — |
| 2026-06-12 | $27.37 | $27.37 | 267,300 | — | — |
| 2026-06-11 | $26.88 | $26.88 | 228,600 | — | — |
| 2026-06-10 | $26.40 | $26.40 | 211,200 | — | — |
| 2026-06-09 | $27.54 | $27.54 | 415,300 | — | — |
| 2026-06-08 | $27.31 | $27.31 | 248,700 | — | — |
| 2026-06-05 | $26.92 | $26.92 | 273,800 | — | — |
| 2026-06-04 | $28.26 | $28.26 | 163,400 | — | — |
| 2026-06-03 | $28.85 | $28.85 | 166,700 | — | — |
| 2026-06-02 | $29.86 | $29.86 | 100,700 | — | — |
| 2026-06-01 | $29.50 | $29.50 | 224,400 | — | — |
| 2026-05-29 | $30.92 | $30.92 | 164,900 | — | — |
| 2026-05-28 | $30.43 | $30.43 | 931,000 | — | — |
| 2026-05-27 | $35.27 | $35.27 | 219,000 | — | — |
| 2026-05-26 | $34.70 | $34.70 | 134,600 | — | — |
| 2026-05-22 | $34.28 | $34.28 | 101,700 | — | — |
| 2026-05-21 | $32.99 | $32.99 | 66,700 | — | — |
| 2026-05-20 | $32.39 | $32.39 | 87,400 | — | — |
| 2026-05-19 | $31.47 | $31.47 | 110,300 | — | — |
| 2026-05-18 | $31.95 | $31.95 | 93,400 | — | — |
| 2026-05-15 | $32.00 | $32.00 | 135,800 | — | — |
| 2026-05-14 | $32.41 | $32.41 | 116,800 | — | — |
| 2026-05-13 | $32.92 | $32.92 | 133,100 | — | — |
| 2026-05-12 | $33.31 | $33.31 | 124,400 | — | — |
| 2026-05-11 | $34.25 | $34.25 | 84,200 | — | — |
| 2026-05-08 | $35.38 | $35.38 | 172,900 | — | — |
| 2026-05-07 | $34.64 | $34.64 | 131,700 | — | — |
| 2026-05-06 | $34.04 | $34.04 | 309,600 | — | — |
| 2026-05-05 | $34.31 | $34.31 | 244,600 | — | — |
| 2026-05-04 | $32.11 | $32.11 | 134,900 | — | — |
| 2026-05-01 | $32.31 | $32.31 | 82,800 | — | — |
| 2026-04-30 | $32.45 | $32.45 | 177,800 | — | — |
| 2026-04-29 | $31.37 | $31.37 | 229,000 | — | — |
| 2026-04-28 | $31.80 | $31.80 | 183,800 | — | — |
| 2026-04-27 | $33.07 | $33.07 | 112,400 | — | — |
| 2026-04-24 | $33.04 | $33.04 | 196,900 | — | — |
| 2026-04-23 | $34.00 | $34.00 | 127,200 | — | — |
| 2026-04-22 | $33.17 | $33.17 | 123,600 | — | — |
| 2026-04-21 | $32.79 | $32.79 | 152,300 | — | — |
| 2026-04-20 | $33.12 | $33.12 | 121,300 | — | — |
| 2026-04-17 | $32.72 | $32.72 | 186,600 | — | — |
| 2026-04-16 | $31.30 | $31.30 | 71,200 | — | — |
| 2026-04-15 | $30.83 | $30.83 | 106,100 | — | — |
| 2026-04-14 | $31.59 | $31.59 | 61,700 | — | — |
| 2026-04-13 | $31.54 | $31.54 | 78,600 | — | — |
| 2026-04-10 | $30.69 | $30.69 | 63,800 | — | — |
| 2026-04-09 | $30.68 | $30.68 | 97,700 | — | — |
| 2026-04-08 | $30.33 | $30.33 | 121,200 | — | — |
| 2026-04-07 | $28.29 | $28.29 | 240,900 | — | — |
| 2026-04-06 | $28.72 | $28.72 | 95,000 | — | — |
| 2026-04-02 | $28.46 | $28.46 | 89,500 | — | — |
| 2026-04-01 | $28.90 | $28.90 | 103,400 | — | — |
| 2026-03-31 | $28.20 | $28.20 | 173,500 | — | — |
| 2026-03-30 | $27.12 | $27.12 | 200,500 | — | — |
| 2026-03-27 | $28.08 | $28.08 | 185,300 | — | — |
| 2026-03-26 | $29.59 | $29.59 | 141,500 | — | — |
| 2026-03-25 | $30.39 | $30.39 | 133,200 | — | — |
| 2026-03-24 | $30.09 | $30.09 | 169,500 | — | — |
| 2026-03-23 | $30.46 | $30.46 | 174,800 | — | — |
| 2026-03-20 | $30.16 | $30.16 | 193,200 | — | — |
| 2026-03-19 | $31.05 | $31.05 | 216,200 | — | — |
| 2026-03-18 | $31.84 | $31.84 | 360,800 | — | — |
| 2026-03-17 | $30.58 | $30.58 | 183,500 | — | — |
| 2026-03-16 | $28.85 | $28.85 | 153,900 | — | — |
| 2026-03-13 | $27.56 | $27.56 | 210,000 | — | — |
| 2026-03-12 | $28.41 | $28.41 | 327,600 | — | — |
| 2026-03-11 | $29.78 | $29.78 | 156,300 | — | — |
| 2026-03-10 | $30.00 | $30.00 | 191,700 | — | — |
| 2026-03-09 | $30.36 | $30.36 | 219,400 | — | — |
| 2026-03-06 | $30.23 | $30.23 | 201,900 | — | — |
| 2026-03-05 | $31.20 | $31.20 | 117,500 | — | — |
| 2026-03-04 | $32.26 | $32.26 | 201,700 | — | — |
| 2026-03-03 | $32.26 | $32.26 | 245,300 | — | — |
| 2026-03-02 | $32.83 | $32.83 | 128,700 | — | — |
| 2026-02-27 | $31.95 | $31.95 | 156,400 | — | — |
| 2026-02-26 | $32.49 | $32.49 | 141,700 | — | — |
| 2026-02-25 | $32.36 | $32.36 | 110,100 | — | — |
| 2026-02-24 | $32.51 | $32.51 | 163,900 | — | — |
| 2026-02-23 | $32.13 | $32.13 | 172,500 | — | — |
| 2026-02-20 | $32.83 | $32.83 | 177,300 | — | — |
| 2026-02-19 | $32.53 | $32.53 | 164,100 | — | — |
| 2026-02-18 | $31.34 | $31.34 | 133,500 | — | — |
| 2026-02-17 | $31.62 | $31.62 | 164,300 | — | — |
| 2026-02-13 | $31.18 | $31.18 | 128,600 | — | — |
| 2026-02-12 | $30.84 | $30.84 | 153,600 | — | — |
| 2026-02-11 | $30.76 | $30.76 | 166,400 | — | — |
| 2026-02-10 | $31.30 | $31.30 | 306,800 | — | — |
| 2026-02-09 | $29.95 | $29.95 | 178,600 | — | — |
| 2026-02-06 | $29.88 | $29.88 | 225,900 | — | — |
| 2026-02-05 | $29.31 | $29.31 | 312,000 | — | — |
| 2026-02-04 | $30.25 | $30.25 | 318,300 | — | — |
| 2026-02-03 | $28.39 | $28.39 | 154,000 | — | — |
| 2026-02-02 | $28.05 | $28.05 | 261,900 | — | — |
| 2026-01-30 | $28.46 | $28.46 | 192,300 | — | — |
| 2026-01-29 | $28.90 | $28.90 | 141,900 | — | — |
| 2026-01-28 | $28.95 | $28.95 | 131,800 | — | — |
| 2026-01-27 | $29.30 | $29.30 | 176,300 | — | — |
| 2026-01-26 | $29.25 | $29.25 | 120,200 | — | — |
| 2026-01-23 | $29.68 | $29.68 | 100,000 | — | — |
| 2026-01-22 | $29.41 | $29.41 | 189,400 | — | — |
| 2026-01-21 | $29.19 | $29.19 | 127,400 | — | — |
| 2026-01-20 | $27.97 | $27.97 | 494,100 | — | — |
| 2026-01-16 | $30.64 | $30.64 | 113,500 | — | — |
| 2026-01-15 | $30.52 | $30.52 | 143,700 | — | — |
| 2026-01-14 | $30.14 | $30.14 | 83,300 | — | — |
| 2026-01-13 | $29.58 | $29.58 | 64,400 | — | — |
| 2026-01-12 | $29.71 | $29.71 | 105,100 | — | — |
| 2026-01-09 | $28.80 | $28.80 | 75,000 | — | — |
| 2026-01-08 | $28.43 | $28.43 | 108,300 | — | — |
| 2026-01-07 | $28.50 | $28.50 | 74,300 | — | — |
| 2026-01-06 | $29.11 | $29.11 | 102,700 | — | — |
| 2026-01-05 | $29.03 | $29.03 | 133,100 | — | — |
| 2026-01-02 | $27.89 | $27.89 | 122,400 | — | — |