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
- 2013-11-07 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 | — | — | — | $20.72 | 750 |
| 2026-09-03 | — | — | — | $20.81 | 711 |
| 2026-09-02 | — | — | — | $21.20 | 389 |
| 2026-09-01 | — | — | — | $21.01 | 867 |
| 2026-08-31 | — | — | — | $20.75 | 3,132 |
| 2026-08-28 | — | — | — | $20.68 | 716 |
| 2026-08-27 | $20.65 | $63.84 | 20,500 | $20.63 | 1,614 |
| 2026-08-26 | $20.56 | $63.56 | 9,400 | $20.59 | 441 |
| 2026-08-25 | $20.57 | $63.59 | 30,700 | $20.63 | 400 |
| 2026-08-24 | $20.67 | $63.90 | 42,000 | $20.55 | 1,823 |
| 2026-08-21 | $20.71 | $63.56 | 27,400 | $20.75 | 776 |
| 2026-08-20 | $20.71 | $63.56 | 26,700 | $20.66 | 1,059 |
| 2026-08-19 | $20.51 | $62.95 | 32,700 | $20.78 | 600 |
| 2026-08-18 | $20.77 | $63.75 | 51,900 | $20.80 | 2,253 |
| 2026-08-17 | $20.73 | $63.62 | 35,200 | $20.78 | 156 |
| 2026-08-14 | $20.83 | $63.93 | 54,900 | $20.67 | 700 |
| 2026-08-13 | $20.66 | $63.41 | 25,400 | $20.60 | 714 |
| 2026-08-12 | $20.60 | $63.23 | 21,300 | $20.50 | 360 |
| 2026-08-11 | $20.43 | $62.70 | 12,800 | $20.40 | 210 |
| 2026-08-10 | $20.30 | $62.31 | 25,900 | $20.46 | 146 |
| 2026-08-07 | $20.52 | $62.98 | 17,900 | $20.50 | 200 |
| 2026-08-06 | $20.39 | $62.58 | 25,200 | $20.40 | 123 |
| 2026-08-05 | $20.41 | $62.64 | 16,800 | $20.45 | 642 |
| 2026-08-04 | $20.54 | $63.04 | 70,900 | $20.24 | 494 |
| 2026-08-03 | $20.49 | $62.89 | 36,200 | $20.32 | 12 |
| 2026-07-31 | $20.40 | $62.61 | 81,000 | $20.29 | 1,403 |
| 2026-07-30 | $20.27 | $62.21 | 50,200 | $20.13 | 679 |
| 2026-07-29 | $20.15 | $61.84 | 71,100 | $20.16 | 2,593 |
| 2026-07-28 | $20.02 | $61.45 | 42,300 | $19.83 | 1,126 |
| 2026-07-27 | $19.61 | $60.19 | 16,600 | $19.76 | 202 |
| 2026-07-24 | $19.65 | $60.31 | 17,700 | $19.58 | 450 |
| 2026-07-23 | $19.81 | $60.34 | 16,000 | $20.00 | 448 |
| 2026-07-22 | $20.02 | $60.98 | 13,000 | $20.03 | 69 |
| 2026-07-21 | $20.01 | $60.95 | 26,700 | $19.99 | 242 |
| 2026-07-20 | $19.95 | $60.77 | 26,700 | $20.07 | 603 |
| 2026-07-17 | $20.09 | $61.19 | 24,800 | — | — |
| 2026-07-16 | $20.09 | $61.19 | 15,300 | — | — |
| 2026-07-15 | $20.03 | $61.01 | 17,200 | — | — |
| 2026-07-14 | $20.05 | $61.07 | 27,400 | — | — |
| 2026-07-13 | $20.01 | $60.95 | 35,100 | — | — |
| 2026-07-10 | $20.00 | $60.92 | 38,500 | — | — |
| 2026-07-09 | $20.07 | $61.13 | 29,400 | — | — |
| 2026-07-08 | $19.97 | $60.83 | 32,200 | — | — |
| 2026-07-07 | $19.84 | $60.43 | 12,300 | — | — |
| 2026-07-06 | $19.73 | $60.10 | 35,000 | — | — |
| 2026-07-02 | $19.72 | $60.07 | 44,300 | — | — |
| 2026-07-01 | $19.60 | $59.70 | 48,400 | — | — |
| 2026-06-30 | $19.55 | $59.55 | 48,000 | — | — |
| 2026-06-29 | $19.54 | $59.52 | 27,900 | — | — |
| 2026-06-26 | $19.41 | $59.12 | 24,900 | — | — |
| 2026-06-25 | $19.47 | $59.31 | 31,100 | — | — |
| 2026-06-24 | $19.48 | $59.34 | 18,000 | — | — |
| 2026-06-23 | $19.56 | $59.58 | 24,200 | — | — |
| 2026-06-22 | $19.49 | $58.91 | 14,700 | — | — |
| 2026-06-18 | $19.61 | $59.27 | 10,400 | — | — |
| 2026-06-17 | $19.58 | $59.18 | 18,200 | — | — |
| 2026-06-16 | $19.69 | $59.51 | 31,100 | — | — |
| 2026-06-15 | $19.40 | $58.64 | 55,200 | — | — |
| 2026-06-12 | $19.38 | $58.58 | 22,600 | — | — |
| 2026-06-11 | $19.41 | $58.67 | 20,800 | — | — |
| 2026-06-10 | $19.49 | $58.91 | 21,300 | — | — |
| 2026-06-09 | $19.42 | $58.70 | 47,100 | — | — |
| 2026-06-08 | $19.68 | $59.48 | 19,800 | — | — |
| 2026-06-05 | $19.61 | $59.27 | 31,000 | — | — |
| 2026-06-04 | $19.71 | $59.57 | 26,700 | — | — |
| 2026-06-03 | $19.76 | $59.73 | 12,000 | — | — |
| 2026-06-02 | $19.73 | $59.63 | 19,600 | — | — |
| 2026-06-01 | $19.67 | $59.45 | 65,600 | — | — |
| 2026-05-29 | $19.80 | $59.85 | 57,700 | — | — |
| 2026-05-28 | $19.85 | $60.00 | 72,800 | — | — |
| 2026-05-27 | $19.89 | $60.12 | 39,300 | — | — |
| 2026-05-26 | $19.98 | $60.39 | 129,100 | — | — |
| 2026-05-22 | $19.69 | $59.51 | 26,000 | — | — |
| 2026-05-21 | $19.72 | $59.15 | 40,600 | — | — |
| 2026-05-20 | $19.69 | $59.06 | 23,500 | — | — |
| 2026-05-19 | $19.79 | $59.36 | 28,900 | — | — |
| 2026-05-18 | $19.71 | $59.12 | 61,700 | — | — |
| 2026-05-15 | $19.55 | $58.64 | 48,700 | — | — |
| 2026-05-14 | $19.66 | $58.97 | 23,000 | — | — |
| 2026-05-13 | $19.62 | $58.85 | 30,400 | — | — |
| 2026-05-12 | $19.65 | $58.94 | 37,600 | — | — |
| 2026-05-11 | $19.51 | $58.52 | 40,600 | — | — |
| 2026-05-08 | $19.84 | $59.51 | 55,400 | — | — |
| 2026-05-07 | $19.77 | $59.30 | 28,700 | — | — |
| 2026-05-06 | $19.76 | $59.27 | 29,400 | — | — |
| 2026-05-05 | $19.67 | $59.00 | 51,400 | — | — |
| 2026-05-04 | $19.57 | $58.70 | 50,400 | — | — |
| 2026-05-01 | $19.57 | $58.70 | 65,500 | — | — |
| 2026-04-30 | $19.50 | $58.49 | 84,100 | — | — |
| 2026-04-29 | $19.60 | $58.79 | 26,900 | — | — |
| 2026-04-28 | $19.54 | $58.61 | 31,500 | — | — |
| 2026-04-27 | $19.49 | $58.46 | 30,400 | — | — |
| 2026-04-24 | $19.41 | $58.22 | 38,600 | — | — |
| 2026-04-23 | $19.37 | $58.10 | 35,700 | — | — |
| 2026-04-22 | $19.78 | $58.88 | 24,200 | — | — |
| 2026-04-21 | $19.73 | $58.73 | 37,000 | — | — |
| 2026-04-20 | $19.80 | $58.94 | 39,600 | — | — |
| 2026-04-17 | $19.68 | $58.58 | 32,400 | — | — |
| 2026-04-16 | $19.74 | $58.76 | 46,000 | — | — |
| 2026-04-15 | $19.72 | $58.70 | 61,000 | — | — |
| 2026-04-14 | $19.60 | $58.35 | 29,300 | — | — |
| 2026-04-13 | $19.38 | $57.69 | 21,900 | — | — |
| 2026-04-10 | $19.48 | $57.99 | 25,100 | — | — |
| 2026-04-09 | $19.43 | $57.84 | 29,200 | — | — |
| 2026-04-08 | $19.45 | $57.90 | 39,300 | — | — |
| 2026-04-07 | $19.16 | $57.04 | 32,700 | — | — |
| 2026-04-06 | $19.45 | $57.90 | 58,600 | — | — |
| 2026-04-02 | $19.38 | $57.69 | 43,900 | — | — |
| 2026-04-01 | $19.22 | $57.21 | 64,800 | — | — |
| 2026-03-31 | $19.06 | $56.74 | 72,200 | — | — |
| 2026-03-30 | $18.79 | $55.93 | 40,100 | — | — |
| 2026-03-27 | $18.68 | $55.61 | 33,700 | — | — |
| 2026-03-26 | $18.97 | $56.47 | 57,200 | — | — |
| 2026-03-25 | $19.15 | $57.01 | 30,300 | — | — |
| 2026-03-24 | $19.06 | $56.74 | 31,100 | — | — |
| 2026-03-23 | $19.09 | $56.83 | 27,700 | — | — |
| 2026-03-20 | $19.13 | $56.50 | 31,600 | — | — |
| 2026-03-19 | $19.36 | $57.18 | 27,800 | — | — |
| 2026-03-18 | $19.30 | $57.00 | 26,200 | — | — |
| 2026-03-17 | $19.29 | $56.97 | 22,500 | — | — |
| 2026-03-16 | $19.24 | $56.82 | 34,300 | — | — |
| 2026-03-13 | $19.11 | $56.44 | 27,700 | — | — |
| 2026-03-12 | $19.22 | $56.77 | 51,700 | — | — |
| 2026-03-11 | $19.48 | $57.53 | 78,800 | — | — |
| 2026-03-10 | $19.26 | $56.88 | 70,200 | — | — |
| 2026-03-09 | $18.91 | $55.85 | 71,900 | — | — |
| 2026-03-06 | $18.90 | $55.82 | 66,700 | — | — |
| 2026-03-05 | $19.29 | $56.97 | 50,100 | — | — |
| 2026-03-04 | $19.33 | $57.09 | 38,800 | — | — |
| 2026-03-03 | $19.18 | $56.65 | 83,100 | — | — |
| 2026-03-02 | $19.60 | $57.89 | 71,600 | — | — |
| 2026-02-27 | $19.73 | $58.27 | 56,300 | — | — |
| 2026-02-26 | $19.78 | $58.42 | 94,700 | — | — |
| 2026-02-25 | $19.84 | $58.60 | 179,700 | — | — |
| 2026-02-24 | $19.73 | $58.27 | 114,300 | — | — |
| 2026-02-23 | $19.87 | $58.69 | 46,800 | — | — |
| 2026-02-20 | $19.90 | $58.77 | 88,200 | — | — |
| 2026-02-19 | $19.80 | $58.48 | 48,000 | — | — |
| 2026-02-18 | $19.83 | $58.57 | 181,700 | — | — |
| 2026-02-17 | $20.07 | $59.28 | 75,200 | — | — |
| 2026-02-13 | $20.01 | $59.10 | 62,300 | — | — |
| 2026-02-12 | $20.04 | $59.19 | 40,600 | — | — |
| 2026-02-11 | $19.99 | $59.04 | 43,000 | — | — |
| 2026-02-10 | $20.05 | $59.22 | 41,000 | — | — |
| 2026-02-09 | $20.23 | $59.75 | 28,700 | — | — |
| 2026-02-06 | $20.77 | $61.34 | 51,200 | — | — |
| 2026-02-05 | $20.34 | $60.07 | 38,100 | — | — |
| 2026-02-04 | $20.98 | $61.96 | 48,000 | — | — |
| 2026-02-03 | $21.31 | $62.94 | 28,000 | — | — |
| 2026-02-02 | $21.50 | $63.06 | 45,900 | — | — |
| 2026-01-30 | $21.23 | $62.26 | 28,700 | — | — |
| 2026-01-29 | $21.19 | $62.15 | 65,700 | — | — |
| 2026-01-28 | $21.20 | $62.18 | 51,000 | — | — |
| 2026-01-27 | $21.20 | $62.18 | 30,100 | — | — |
| 2026-01-26 | $20.78 | $60.94 | 32,200 | — | — |
| 2026-01-23 | $20.89 | $61.27 | 42,500 | — | — |
| 2026-01-22 | $21.18 | $62.12 | 17,900 | — | — |
| 2026-01-21 | $21.42 | $62.53 | 143,000 | — | — |
| 2026-01-20 | $21.57 | $62.53 | 144,600 | — | — |
| 2026-01-16 | $21.34 | $61.86 | 147,200 | — | — |
| 2026-01-15 | $21.23 | $61.54 | 278,600 | — | — |
| 2026-01-14 | $21.00 | $60.88 | 350,700 | — | — |
| 2026-01-13 | $22.05 | $63.92 | 25,900 | — | — |
| 2026-01-12 | $22.10 | $64.06 | 18,700 | — | — |
| 2026-01-09 | $22.04 | $63.89 | 11,800 | — | — |
| 2026-01-08 | $21.97 | $63.69 | 11,700 | — | — |
| 2026-01-07 | $21.89 | $63.46 | 8,600 | — | — |
| 2026-01-06 | $21.99 | $63.75 | 12,800 | — | — |
| 2026-01-05 | $22.02 | $63.83 | 36,700 | — | — |
| 2026-01-02 | $21.99 | $63.75 | 28,200 | — | — |