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
- 2002-08-23 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 | — | — | — | $18.84 | 144,351 |
| 2026-09-03 | — | — | — | $19.00 | 121,619 |
| 2026-09-02 | — | — | — | $18.40 | 292,388 |
| 2026-09-01 | — | — | — | $18.62 | 149,079 |
| 2026-08-31 | — | — | — | $18.55 | 264,247 |
| 2026-08-28 | — | — | — | $18.90 | 107,630 |
| 2026-08-27 | $18.74 | $36.59 | 1,205,300 | $18.72 | 117,774 |
| 2026-08-26 | $18.82 | $36.75 | 1,770,800 | $18.60 | 127,130 |
| 2026-08-25 | $18.59 | $36.30 | 1,706,800 | $18.68 | 106,783 |
| 2026-08-24 | $18.65 | $36.41 | 2,216,100 | $18.66 | 143,631 |
| 2026-08-21 | $18.64 | $36.39 | 1,613,600 | $18.94 | 154,876 |
| 2026-08-20 | $18.65 | $36.41 | 1,921,000 | $19.03 | 132,818 |
| 2026-08-19 | $18.94 | $36.98 | 1,577,400 | $19.32 | 126,447 |
| 2026-08-18 | $19.30 | $37.68 | 2,467,600 | $19.53 | 173,344 |
| 2026-08-17 | $19.69 | $38.44 | 1,619,800 | $19.76 | 141,402 |
| 2026-08-14 | $19.74 | $38.54 | 1,920,200 | $19.66 | 136,089 |
| 2026-08-13 | $19.63 | $38.33 | 2,221,600 | $19.71 | 238,389 |
| 2026-08-12 | $19.59 | $38.25 | 2,066,200 | $19.58 | 150,907 |
| 2026-08-11 | $19.49 | $38.05 | 2,566,000 | $19.14 | 155,114 |
| 2026-08-10 | $18.95 | $37.00 | 3,197,900 | $18.72 | 262,734 |
| 2026-08-07 | $18.73 | $36.57 | 2,076,200 | $18.84 | 171,044 |
| 2026-08-06 | $19.00 | $37.10 | 3,774,600 | $19.63 | 292,927 |
| 2026-08-05 | $19.36 | $37.80 | 3,815,900 | $19.56 | 227,766 |
| 2026-08-04 | $19.52 | $38.11 | 3,663,300 | $19.34 | 265,878 |
| 2026-08-03 | $19.24 | $37.57 | 2,981,400 | $19.13 | 237,333 |
| 2026-07-31 | $19.15 | $37.39 | 4,663,300 | $18.94 | 362,058 |
| 2026-07-30 | $18.84 | $36.78 | 7,475,600 | $18.71 | 355,447 |
| 2026-07-29 | $18.59 | $36.30 | 9,923,900 | $19.84 | 799,823 |
| 2026-07-28 | $21.18 | $41.35 | 7,292,500 | $20.83 | 556,759 |
| 2026-07-27 | $20.79 | $40.59 | 2,765,900 | $21.36 | 239,564 |
| 2026-07-24 | $21.28 | $41.55 | 3,401,800 | $21.34 | 251,356 |
| 2026-07-23 | $21.38 | $41.74 | 3,084,800 | $21.02 | 220,078 |
| 2026-07-22 | $21.33 | $41.65 | 2,812,200 | $21.84 | 201,643 |
| 2026-07-21 | $21.83 | $42.62 | 8,504,200 | $21.06 | 797,195 |
| 2026-07-20 | $20.81 | $40.63 | 2,027,000 | $21.27 | 155,791 |
| 2026-07-17 | $21.21 | $41.41 | 2,387,100 | — | — |
| 2026-07-16 | $21.48 | $41.94 | 2,062,700 | — | — |
| 2026-07-15 | $20.84 | $40.69 | 1,904,300 | — | — |
| 2026-07-14 | $20.59 | $40.20 | 1,789,100 | — | — |
| 2026-07-13 | $20.49 | $40.01 | 2,401,000 | — | — |
| 2026-07-10 | $20.50 | $40.03 | 2,126,000 | — | — |
| 2026-07-09 | $20.47 | $39.97 | 1,598,900 | — | — |
| 2026-07-08 | $20.12 | $39.28 | 1,782,200 | — | — |
| 2026-07-07 | $20.57 | $40.16 | 2,001,200 | — | — |
| 2026-07-06 | $20.56 | $40.14 | 2,059,100 | — | — |
| 2026-07-02 | $20.30 | $39.64 | 2,413,400 | — | — |
| 2026-07-01 | $20.56 | $40.14 | 2,515,800 | — | — |
| 2026-06-30 | $20.43 | $39.89 | 2,702,100 | — | — |
| 2026-06-29 | $20.44 | $39.91 | 2,864,500 | — | — |
| 2026-06-26 | $20.81 | $40.63 | 7,703,700 | — | — |
| 2026-06-25 | $21.05 | $41.10 | 5,302,900 | — | — |
| 2026-06-24 | $20.74 | $40.49 | 3,311,300 | — | — |
| 2026-06-23 | $20.51 | $40.05 | 1,982,500 | — | — |
| 2026-06-22 | $20.21 | $39.46 | 2,600,100 | — | — |
| 2026-06-18 | $20.09 | $39.23 | 4,536,200 | — | — |
| 2026-06-17 | $19.83 | $38.72 | 3,286,000 | — | — |
| 2026-06-16 | $19.99 | $39.03 | 2,707,400 | — | — |
| 2026-06-15 | $19.74 | $38.54 | 2,099,500 | — | — |
| 2026-06-12 | $20.17 | $39.15 | 1,943,700 | — | — |
| 2026-06-11 | $19.87 | $38.57 | 2,935,700 | — | — |
| 2026-06-10 | $19.65 | $38.14 | 2,541,400 | — | — |
| 2026-06-09 | $19.54 | $37.92 | 1,961,600 | — | — |
| 2026-06-08 | $19.24 | $37.34 | 1,564,500 | — | — |
| 2026-06-05 | $19.27 | $37.40 | 2,307,000 | — | — |
| 2026-06-04 | $19.34 | $37.54 | 3,515,400 | — | — |
| 2026-06-03 | $18.64 | $36.18 | 2,649,700 | — | — |
| 2026-06-02 | $19.10 | $37.07 | 2,633,000 | — | — |
| 2026-06-01 | $18.82 | $36.53 | 2,577,100 | — | — |
| 2026-05-29 | $19.22 | $37.30 | 3,454,500 | — | — |
| 2026-05-28 | $18.93 | $36.74 | 3,378,900 | — | — |
| 2026-05-27 | $19.01 | $36.90 | 3,864,800 | — | — |
| 2026-05-26 | $19.15 | $37.17 | 2,512,800 | — | — |
| 2026-05-22 | $18.81 | $36.51 | 1,863,300 | — | — |
| 2026-05-21 | $18.81 | $36.51 | 1,975,200 | — | — |
| 2026-05-20 | $18.80 | $36.49 | 2,839,400 | — | — |
| 2026-05-19 | $18.46 | $35.83 | 4,171,800 | — | — |
| 2026-05-18 | $18.64 | $36.18 | 3,319,600 | — | — |
| 2026-05-15 | $18.30 | $35.52 | 3,286,600 | — | — |
| 2026-05-14 | $18.68 | $36.26 | 2,342,400 | — | — |
| 2026-05-13 | $18.41 | $35.73 | 1,826,600 | — | — |
| 2026-05-12 | $18.62 | $36.14 | 2,498,500 | — | — |
| 2026-05-11 | $18.85 | $36.59 | 2,879,100 | — | — |
| 2026-05-08 | $19.04 | $36.95 | 3,188,000 | — | — |
| 2026-05-07 | $19.17 | $37.21 | 2,825,800 | — | — |
| 2026-05-06 | $19.39 | $37.63 | 3,143,800 | — | — |
| 2026-05-05 | $18.83 | $36.55 | 1,704,500 | — | — |
| 2026-05-04 | $18.59 | $36.08 | 2,592,900 | — | — |
| 2026-05-01 | $18.58 | $36.06 | 2,533,800 | — | — |
| 2026-04-30 | $18.73 | $36.35 | 2,678,800 | — | — |
| 2026-04-29 | $18.28 | $35.48 | 1,982,800 | — | — |
| 2026-04-28 | $18.88 | $36.64 | 2,174,900 | — | — |
| 2026-04-27 | $18.78 | $36.45 | 2,581,900 | — | — |
| 2026-04-24 | $18.75 | $36.39 | 4,741,500 | — | — |
| 2026-04-23 | $18.90 | $36.68 | 4,804,000 | — | — |
| 2026-04-22 | $18.39 | $35.69 | 4,343,500 | — | — |
| 2026-04-21 | $18.55 | $36.00 | 3,046,300 | — | — |
| 2026-04-20 | $18.75 | $36.39 | 3,406,500 | — | — |
| 2026-04-17 | $18.90 | $36.68 | 2,676,600 | — | — |
| 2026-04-16 | $18.48 | $35.87 | 2,614,500 | — | — |
| 2026-04-15 | $18.57 | $36.04 | 2,420,600 | — | — |
| 2026-04-14 | $18.52 | $35.94 | 2,298,100 | — | — |
| 2026-04-13 | $18.57 | $36.04 | 1,898,200 | — | — |
| 2026-04-10 | $18.44 | $35.79 | 1,812,800 | — | — |
| 2026-04-09 | $18.69 | $36.27 | 2,675,200 | — | — |
| 2026-04-08 | $18.49 | $35.89 | 3,038,200 | — | — |
| 2026-04-07 | $18.04 | $35.01 | 3,607,500 | — | — |
| 2026-04-06 | $17.93 | $34.80 | 4,197,500 | — | — |
| 2026-04-02 | $17.63 | $34.22 | 2,424,600 | — | — |
| 2026-04-01 | $17.71 | $34.37 | 4,021,100 | — | — |
| 2026-03-31 | $17.58 | $34.12 | 5,986,200 | — | — |
| 2026-03-30 | $16.98 | $32.96 | 2,439,000 | — | — |
| 2026-03-27 | $16.89 | $32.78 | 2,396,600 | — | — |
| 2026-03-26 | $17.35 | $33.67 | 2,114,500 | — | — |
| 2026-03-25 | $17.45 | $33.87 | 2,766,800 | — | — |
| 2026-03-24 | $17.36 | $33.69 | 3,516,900 | — | — |
| 2026-03-23 | $17.20 | $33.38 | 4,498,100 | — | — |
| 2026-03-20 | $16.83 | $32.66 | 5,586,100 | — | — |
| 2026-03-19 | $16.82 | $32.65 | 4,199,000 | — | — |
| 2026-03-18 | $16.76 | $32.53 | 2,353,200 | — | — |
| 2026-03-17 | $16.93 | $32.86 | 3,334,500 | — | — |
| 2026-03-16 | $16.97 | $32.94 | 2,172,900 | — | — |
| 2026-03-13 | $16.78 | $32.33 | 2,798,900 | — | — |
| 2026-03-12 | $16.80 | $32.37 | 2,867,000 | — | — |
| 2026-03-11 | $16.78 | $32.33 | 1,734,800 | — | — |
| 2026-03-10 | $17.18 | $33.11 | 2,980,900 | — | — |
| 2026-03-09 | $17.16 | $33.07 | 3,487,300 | — | — |
| 2026-03-06 | $17.11 | $32.97 | 2,763,600 | — | — |
| 2026-03-05 | $17.87 | $34.44 | 3,035,800 | — | — |
| 2026-03-04 | $18.28 | $35.23 | 3,037,900 | — | — |
| 2026-03-03 | $18.02 | $34.72 | 3,985,600 | — | — |
| 2026-03-02 | $18.29 | $35.24 | 3,226,300 | — | — |
| 2026-02-27 | $18.47 | $35.59 | 3,306,700 | — | — |
| 2026-02-26 | $19.78 | $38.12 | 2,209,100 | — | — |
| 2026-02-25 | $19.62 | $37.81 | 3,008,100 | — | — |
| 2026-02-24 | $19.20 | $37.00 | 1,801,900 | — | — |
| 2026-02-23 | $19.06 | $36.73 | 2,736,100 | — | — |
| 2026-02-20 | $20.07 | $38.67 | 3,188,000 | — | — |
| 2026-02-19 | $19.81 | $38.17 | 2,052,600 | — | — |
| 2026-02-18 | $19.98 | $38.50 | 3,332,000 | — | — |
| 2026-02-17 | $20.10 | $38.73 | 2,449,800 | — | — |
| 2026-02-13 | $20.00 | $38.54 | 2,405,500 | — | — |
| 2026-02-12 | $20.21 | $38.94 | 2,420,900 | — | — |
| 2026-02-11 | $20.41 | $39.33 | 1,865,700 | — | — |
| 2026-02-10 | $20.66 | $39.81 | 1,604,500 | — | — |
| 2026-02-09 | $21.00 | $40.47 | 2,742,400 | — | — |
| 2026-02-06 | $20.85 | $40.18 | 3,501,900 | — | — |
| 2026-02-05 | $20.17 | $38.87 | 4,118,500 | — | — |
| 2026-02-04 | $20.13 | $38.79 | 5,271,300 | — | — |
| 2026-02-03 | $19.88 | $38.31 | 12,348,100 | — | — |
| 2026-02-02 | $20.38 | $39.27 | 2,132,600 | — | — |
| 2026-01-30 | $19.98 | $38.50 | 2,143,200 | — | — |
| 2026-01-29 | $20.25 | $39.02 | 2,101,800 | — | — |
| 2026-01-28 | $20.06 | $38.66 | 1,793,200 | — | — |
| 2026-01-27 | $20.16 | $38.85 | 1,708,700 | — | — |
| 2026-01-26 | $20.19 | $38.91 | 1,846,900 | — | — |
| 2026-01-23 | $19.92 | $38.39 | 2,320,900 | — | — |
| 2026-01-22 | $20.73 | $39.95 | 4,974,100 | — | — |
| 2026-01-21 | $21.10 | $40.66 | 3,170,800 | — | — |
| 2026-01-20 | $20.22 | $38.96 | 2,423,100 | — | — |
| 2026-01-16 | $20.80 | $40.08 | 1,830,400 | — | — |
| 2026-01-15 | $20.87 | $40.22 | 2,200,400 | — | — |
| 2026-01-14 | $20.31 | $39.14 | 1,462,000 | — | — |
| 2026-01-13 | $20.25 | $39.02 | 2,018,300 | — | — |
| 2026-01-12 | $20.22 | $38.96 | 3,173,200 | — | — |
| 2026-01-09 | $20.07 | $38.67 | 2,613,900 | — | — |
| 2026-01-08 | $20.47 | $39.45 | 2,301,600 | — | — |
| 2026-01-07 | $20.11 | $38.75 | 1,916,200 | — | — |
| 2026-01-06 | $20.12 | $38.77 | 1,541,400 | — | — |
| 2026-01-05 | $19.84 | $38.23 | 2,054,000 | — | — |
| 2026-01-02 | $19.45 | $37.48 | 1,709,900 | — | — |