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
- 2005-11-10 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 | — | — | — | $21.47 | 9,259 |
| 2026-09-03 | — | — | — | $21.82 | 6,448 |
| 2026-09-02 | — | — | — | $21.06 | 6,161 |
| 2026-09-01 | — | — | — | $21.34 | 6,422 |
| 2026-08-31 | — | — | — | $21.27 | 7,915 |
| 2026-08-28 | — | — | — | $21.34 | 9,031 |
| 2026-08-27 | $21.34 | $21.69 | 108,100 | $21.26 | 11,449 |
| 2026-08-26 | $21.36 | $21.71 | 135,200 | $21.56 | 5,481 |
| 2026-08-25 | $21.37 | $21.72 | 138,100 | $21.58 | 6,166 |
| 2026-08-24 | $21.47 | $21.82 | 110,000 | $21.44 | 6,666 |
| 2026-08-21 | $21.36 | $21.71 | 182,300 | $21.51 | 8,168 |
| 2026-08-20 | $21.20 | $21.54 | 123,400 | $21.21 | 3,688 |
| 2026-08-19 | $21.06 | $21.40 | 266,800 | $21.54 | 9,818 |
| 2026-08-18 | $21.64 | $21.99 | 121,500 | $21.26 | 6,417 |
| 2026-08-17 | $21.41 | $21.76 | 143,700 | $21.51 | 6,730 |
| 2026-08-14 | $21.68 | $22.03 | 106,500 | $21.81 | 5,276 |
| 2026-08-13 | $21.74 | $22.09 | 141,400 | $21.93 | 15,688 |
| 2026-08-12 | $21.80 | $22.15 | 130,000 | $21.77 | 5,760 |
| 2026-08-11 | $21.49 | $21.84 | 147,700 | $21.47 | 7,251 |
| 2026-08-10 | $21.39 | $21.74 | 206,800 | $21.25 | 9,486 |
| 2026-08-07 | $21.25 | $21.59 | 110,000 | $21.35 | 4,931 |
| 2026-08-06 | $21.37 | $21.72 | 131,000 | $21.53 | 7,172 |
| 2026-08-05 | $21.41 | $21.76 | 118,400 | $21.50 | 5,927 |
| 2026-08-04 | $21.57 | $21.92 | 172,500 | $21.57 | 6,518 |
| 2026-08-03 | $21.45 | $21.80 | 265,800 | $21.35 | 9,853 |
| 2026-07-31 | $21.30 | $21.64 | 235,800 | $21.30 | 14,859 |
| 2026-07-30 | $21.16 | $21.50 | 157,500 | $21.52 | 9,456 |
| 2026-07-29 | $21.51 | $21.86 | 256,800 | $21.59 | 9,759 |
| 2026-07-28 | $21.52 | $21.87 | 218,300 | $21.47 | 10,639 |
| 2026-07-27 | $21.21 | $21.55 | 323,100 | $21.64 | 24,216 |
| 2026-07-24 | $21.02 | $21.36 | 230,200 | $20.88 | 13,260 |
| 2026-07-23 | $20.75 | $21.09 | 313,600 | $20.67 | 16,372 |
| 2026-07-22 | $20.83 | $21.17 | 338,300 | $21.25 | 15,866 |
| 2026-07-21 | $21.22 | $21.56 | 432,200 | $20.96 | 16,547 |
| 2026-07-20 | $21.11 | $21.45 | 201,300 | $21.23 | 12,401 |
| 2026-07-17 | $21.23 | $21.57 | 167,400 | — | — |
| 2026-07-16 | $21.58 | $21.93 | 348,700 | — | — |
| 2026-07-15 | $20.91 | $21.25 | 126,600 | — | — |
| 2026-07-14 | $20.94 | $21.28 | 212,900 | — | — |
| 2026-07-13 | $21.12 | $21.46 | 344,200 | — | — |
| 2026-07-10 | $20.66 | $20.99 | 145,400 | — | — |
| 2026-07-09 | $20.48 | $20.81 | 178,200 | — | — |
| 2026-07-08 | $20.27 | $20.60 | 143,700 | — | — |
| 2026-07-07 | $20.61 | $20.94 | 153,700 | — | — |
| 2026-07-06 | $20.91 | $21.25 | 141,100 | — | — |
| 2026-07-02 | $20.86 | $21.20 | 177,400 | — | — |
| 2026-07-01 | $21.17 | $21.51 | 225,800 | — | — |
| 2026-06-30 | $20.84 | $21.18 | 128,600 | — | — |
| 2026-06-29 | $20.87 | $21.21 | 184,600 | — | — |
| 2026-06-26 | $20.83 | $21.17 | 1,166,900 | — | — |
| 2026-06-25 | $20.63 | $20.96 | 173,900 | — | — |
| 2026-06-24 | $20.62 | $20.95 | 336,300 | — | — |
| 2026-06-23 | $20.31 | $20.64 | 466,300 | — | — |
| 2026-06-22 | $19.70 | $19.92 | 217,600 | — | — |
| 2026-06-18 | $19.74 | $19.96 | 410,700 | — | — |
| 2026-06-17 | $19.50 | $19.71 | 286,700 | — | — |
| 2026-06-16 | $19.67 | $19.89 | 236,600 | — | — |
| 2026-06-15 | $19.51 | $19.72 | 157,000 | — | — |
| 2026-06-12 | $19.77 | $19.99 | 191,000 | — | — |
| 2026-06-11 | $19.82 | $20.04 | 203,500 | — | — |
| 2026-06-10 | $19.78 | $20.00 | 185,200 | — | — |
| 2026-06-09 | $19.61 | $19.83 | 205,500 | — | — |
| 2026-06-08 | $19.39 | $19.60 | 180,400 | — | — |
| 2026-06-05 | $19.26 | $19.47 | 141,800 | — | — |
| 2026-06-04 | $19.30 | $19.51 | 166,400 | — | — |
| 2026-06-03 | $18.65 | $18.86 | 157,600 | — | — |
| 2026-06-02 | $19.21 | $19.42 | 179,200 | — | — |
| 2026-06-01 | $18.93 | $19.14 | 145,000 | — | — |
| 2026-05-29 | $18.98 | $19.19 | 89,600 | — | — |
| 2026-05-28 | $18.94 | $19.15 | 100,400 | — | — |
| 2026-05-27 | $19.04 | $19.25 | 144,700 | — | — |
| 2026-05-26 | $19.19 | $19.40 | 202,400 | — | — |
| 2026-05-22 | $19.02 | $19.23 | 146,800 | — | — |
| 2026-05-21 | $19.00 | $19.21 | 145,500 | — | — |
| 2026-05-20 | $18.98 | $19.19 | 189,500 | — | — |
| 2026-05-19 | $18.68 | $18.89 | 143,800 | — | — |
| 2026-05-18 | $18.95 | $19.16 | 120,400 | — | — |
| 2026-05-15 | $18.60 | $18.80 | 248,000 | — | — |
| 2026-05-14 | $18.64 | $18.85 | 135,200 | — | — |
| 2026-05-13 | $18.60 | $18.80 | 251,700 | — | — |
| 2026-05-12 | $18.71 | $18.92 | 184,000 | — | — |
| 2026-05-11 | $18.60 | $18.80 | 189,900 | — | — |
| 2026-05-08 | $19.25 | $19.46 | 141,400 | — | — |
| 2026-05-07 | $19.07 | $19.28 | 281,700 | — | — |
| 2026-05-06 | $19.05 | $19.26 | 111,300 | — | — |
| 2026-05-05 | $18.85 | $19.06 | 187,300 | — | — |
| 2026-05-04 | $18.63 | $18.84 | 122,000 | — | — |
| 2026-05-01 | $18.84 | $19.05 | 105,300 | — | — |
| 2026-04-30 | $18.69 | $18.90 | 166,100 | — | — |
| 2026-04-29 | $18.60 | $18.80 | 182,400 | — | — |
| 2026-04-28 | $18.92 | $19.13 | 155,900 | — | — |
| 2026-04-27 | $18.84 | $19.05 | 177,600 | — | — |
| 2026-04-24 | $18.47 | $18.67 | 120,100 | — | — |
| 2026-04-23 | $18.51 | $18.71 | 150,500 | — | — |
| 2026-04-22 | $18.50 | $18.70 | 175,700 | — | — |
| 2026-04-21 | $18.35 | $18.55 | 195,800 | — | — |
| 2026-04-20 | $18.76 | $18.97 | 142,700 | — | — |
| 2026-04-17 | $18.80 | $19.01 | 181,900 | — | — |
| 2026-04-16 | $18.31 | $18.51 | 237,500 | — | — |
| 2026-04-15 | $18.55 | $18.75 | 173,400 | — | — |
| 2026-04-14 | $18.44 | $18.64 | 143,200 | — | — |
| 2026-04-13 | $18.36 | $18.56 | 167,300 | — | — |
| 2026-04-10 | $18.38 | $18.58 | 240,100 | — | — |
| 2026-04-09 | $18.56 | $18.76 | 454,800 | — | — |
| 2026-04-08 | $18.44 | $18.64 | 216,500 | — | — |
| 2026-04-07 | $18.07 | $18.27 | 260,900 | — | — |
| 2026-04-06 | $18.00 | $18.20 | 140,700 | — | — |
| 2026-04-02 | $17.76 | $17.96 | 144,900 | — | — |
| 2026-04-01 | $17.84 | $18.04 | 172,600 | — | — |
| 2026-03-31 | $17.72 | $17.92 | 273,100 | — | — |
| 2026-03-30 | $17.48 | $17.67 | 108,300 | — | — |
| 2026-03-27 | $17.52 | $17.71 | 154,300 | — | — |
| 2026-03-26 | $17.58 | $17.77 | 226,100 | — | — |
| 2026-03-25 | $17.55 | $17.74 | 176,600 | — | — |
| 2026-03-24 | $17.49 | $17.68 | 285,500 | — | — |
| 2026-03-23 | $17.54 | $17.63 | 224,100 | — | — |
| 2026-03-20 | $17.32 | $17.41 | 737,900 | — | — |
| 2026-03-19 | $17.60 | $17.69 | 333,200 | — | — |
| 2026-03-18 | $17.33 | $17.42 | 276,200 | — | — |
| 2026-03-17 | $17.48 | $17.57 | 281,900 | — | — |
| 2026-03-16 | $17.54 | $17.63 | 144,900 | — | — |
| 2026-03-13 | $17.52 | $17.61 | 137,900 | — | — |
| 2026-03-12 | $17.54 | $17.63 | 179,400 | — | — |
| 2026-03-11 | $17.44 | $17.53 | 135,600 | — | — |
| 2026-03-10 | $17.69 | $17.78 | 141,200 | — | — |
| 2026-03-09 | $17.84 | $17.93 | 159,700 | — | — |
| 2026-03-06 | $17.96 | $18.05 | 160,100 | — | — |
| 2026-03-05 | $18.10 | $18.20 | 115,900 | — | — |
| 2026-03-04 | $18.38 | $18.48 | 110,700 | — | — |
| 2026-03-03 | $18.37 | $18.47 | 156,100 | — | — |
| 2026-03-02 | $18.35 | $18.45 | 190,500 | — | — |
| 2026-02-27 | $18.31 | $18.41 | 326,300 | — | — |
| 2026-02-26 | $18.82 | $18.92 | 199,100 | — | — |
| 2026-02-25 | $18.88 | $18.98 | 131,900 | — | — |
| 2026-02-24 | $18.56 | $18.66 | 209,200 | — | — |
| 2026-02-23 | $18.55 | $18.65 | 204,700 | — | — |
| 2026-02-20 | $18.96 | $19.06 | 234,300 | — | — |
| 2026-02-19 | $18.86 | $18.96 | 182,300 | — | — |
| 2026-02-18 | $18.86 | $18.96 | 154,000 | — | — |
| 2026-02-17 | $19.00 | $19.10 | 142,000 | — | — |
| 2026-02-13 | $18.87 | $18.97 | 85,000 | — | — |
| 2026-02-12 | $18.91 | $19.01 | 137,000 | — | — |
| 2026-02-11 | $18.89 | $18.99 | 140,700 | — | — |
| 2026-02-10 | $18.91 | $19.01 | 219,700 | — | — |
| 2026-02-09 | $19.17 | $19.27 | 210,900 | — | — |
| 2026-02-06 | $19.16 | $19.26 | 284,500 | — | — |
| 2026-02-05 | $18.85 | $18.95 | 266,000 | — | — |
| 2026-02-04 | $19.01 | $19.11 | 324,500 | — | — |
| 2026-02-03 | $18.77 | $18.87 | 383,600 | — | — |
| 2026-02-02 | $18.32 | $18.42 | 230,100 | — | — |
| 2026-01-30 | $17.99 | $18.08 | 279,300 | — | — |
| 2026-01-29 | $18.08 | $18.17 | 372,600 | — | — |
| 2026-01-28 | $18.37 | $18.47 | 1,586,500 | — | — |
| 2026-01-27 | $18.43 | $18.53 | 158,900 | — | — |
| 2026-01-26 | $18.46 | $18.56 | 270,500 | — | — |
| 2026-01-23 | $18.39 | $18.49 | 175,800 | — | — |
| 2026-01-22 | $18.90 | $19.00 | 309,200 | — | — |
| 2026-01-21 | $18.76 | $18.86 | 209,700 | — | — |
| 2026-01-20 | $18.55 | $18.65 | 148,100 | — | — |
| 2026-01-16 | $18.56 | $18.66 | 221,000 | — | — |
| 2026-01-15 | $18.83 | $18.93 | 297,400 | — | — |
| 2026-01-14 | $18.49 | $18.59 | 165,000 | — | — |
| 2026-01-13 | $18.35 | $18.45 | 128,400 | — | — |
| 2026-01-12 | $18.20 | $18.30 | 170,800 | — | — |
| 2026-01-09 | $18.25 | $18.35 | 176,700 | — | — |
| 2026-01-08 | $18.50 | $18.60 | 182,400 | — | — |
| 2026-01-07 | $18.42 | $18.52 | 339,200 | — | — |
| 2026-01-06 | $18.79 | $18.89 | 174,600 | — | — |
| 2026-01-05 | $18.95 | $19.05 | 313,400 | — | — |
| 2026-01-02 | $18.55 | $18.65 | 147,100 | — | — |