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
- 2012-08-30 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $22.50 | 489 |
| 2026-09-03 | — | — | — | $22.52 | 425 |
| 2026-09-02 | — | — | — | $22.62 | 4,417 |
| 2026-09-01 | — | — | — | $22.61 | 8,502 |
| 2026-08-31 | — | — | — | $22.58 | 29,633 |
| 2026-08-28 | — | — | — | $22.53 | 566 |
| 2026-08-27 | $22.59 | $37.69 | 49,800 | $22.52 | 1,569 |
| 2026-08-26 | $22.61 | $37.72 | 99,300 | $22.51 | 5,452 |
| 2026-08-25 | $22.56 | $37.64 | 55,400 | $22.55 | 1,912 |
| 2026-08-24 | $22.49 | $37.52 | 67,800 | $22.58 | 806 |
| 2026-08-21 | $22.56 | $37.64 | 68,000 | $22.52 | 532 |
| 2026-08-20 | $22.51 | $37.55 | 55,600 | $22.54 | 506 |
| 2026-08-19 | $22.64 | $37.77 | 41,400 | $22.66 | 248 |
| 2026-08-18 | $22.59 | $37.69 | 68,300 | $22.57 | 769 |
| 2026-08-17 | $22.57 | $37.65 | 44,600 | $22.59 | 672 |
| 2026-08-14 | $22.65 | $37.79 | 62,000 | $22.60 | 1,358 |
| 2026-08-13 | $22.70 | $37.79 | 68,800 | $22.65 | 2,561 |
| 2026-08-12 | $22.61 | $37.64 | 57,400 | $22.64 | 790 |
| 2026-08-11 | $22.58 | $37.59 | 75,200 | $22.66 | 4,064 |
| 2026-08-10 | $22.62 | $37.66 | 60,600 | $22.61 | 841 |
| 2026-08-07 | $22.60 | $37.63 | 53,100 | $22.50 | 1,561 |
| 2026-08-06 | $22.52 | $37.49 | 50,800 | $22.52 | 500 |
| 2026-08-05 | $22.46 | $37.39 | 70,500 | $22.54 | 1,863 |
| 2026-08-04 | $22.47 | $37.41 | 91,400 | $22.49 | 400 |
| 2026-08-03 | $22.46 | $37.39 | 94,600 | $22.52 | 1,634 |
| 2026-07-31 | $22.40 | $37.29 | 72,300 | $22.56 | 695 |
| 2026-07-30 | $22.54 | $37.53 | 57,700 | $22.60 | 3,454 |
| 2026-07-29 | $22.63 | $37.68 | 65,900 | $22.50 | 1,942 |
| 2026-07-28 | $22.50 | $37.46 | 58,300 | $22.50 | 1,580 |
| 2026-07-27 | $22.44 | $37.36 | 110,300 | $22.53 | 6,980 |
| 2026-07-24 | $22.44 | $37.36 | 65,300 | $22.46 | 1,814 |
| 2026-07-23 | $22.39 | $37.28 | 81,700 | $22.47 | 3,462 |
| 2026-07-22 | $22.52 | $37.49 | 54,500 | $22.55 | 1,122 |
| 2026-07-21 | $22.54 | $37.53 | 115,200 | $22.56 | 4,000 |
| 2026-07-20 | $22.57 | $37.58 | 62,900 | $22.59 | 3,428 |
| 2026-07-17 | $22.63 | $37.68 | 41,100 | — | — |
| 2026-07-16 | $22.60 | $37.63 | 69,800 | — | — |
| 2026-07-15 | $22.72 | $37.83 | 68,100 | — | — |
| 2026-07-14 | $22.83 | $37.93 | 59,400 | — | — |
| 2026-07-13 | $22.79 | $37.87 | 62,500 | — | — |
| 2026-07-10 | $22.79 | $37.87 | 84,900 | — | — |
| 2026-07-09 | $22.94 | $38.11 | 87,400 | — | — |
| 2026-07-08 | $22.85 | $37.97 | 72,000 | — | — |
| 2026-07-07 | $22.85 | $37.97 | 83,900 | — | — |
| 2026-07-06 | $22.85 | $37.97 | 117,900 | — | — |
| 2026-07-02 | $22.83 | $37.93 | 116,200 | — | — |
| 2026-07-01 | $22.83 | $37.93 | 204,800 | — | — |
| 2026-06-30 | $22.75 | $37.80 | 226,200 | — | — |
| 2026-06-29 | $22.63 | $37.60 | 164,200 | — | — |
| 2026-06-26 | $22.61 | $37.57 | 109,600 | — | — |
| 2026-06-25 | $22.62 | $37.58 | 91,300 | — | — |
| 2026-06-24 | $22.61 | $37.57 | 137,700 | — | — |
| 2026-06-23 | $22.62 | $37.58 | 100,200 | — | — |
| 2026-06-22 | $22.61 | $37.57 | 106,400 | — | — |
| 2026-06-18 | $22.67 | $37.67 | 45,200 | — | — |
| 2026-06-17 | $22.65 | $37.63 | 76,400 | — | — |
| 2026-06-16 | $22.66 | $37.65 | 55,900 | — | — |
| 2026-06-15 | $22.64 | $37.62 | 73,300 | — | — |
| 2026-06-12 | $22.73 | $37.69 | 43,500 | — | — |
| 2026-06-11 | $22.69 | $37.62 | 44,600 | — | — |
| 2026-06-10 | $22.71 | $37.66 | 46,200 | — | — |
| 2026-06-09 | $22.73 | $37.69 | 55,400 | — | — |
| 2026-06-08 | $22.65 | $37.56 | 69,200 | — | — |
| 2026-06-05 | $22.63 | $37.52 | 161,900 | — | — |
| 2026-06-04 | $22.69 | $37.62 | 105,300 | — | — |
| 2026-06-03 | $22.62 | $37.51 | 119,300 | — | — |
| 2026-06-02 | $22.80 | $37.81 | 162,700 | — | — |
| 2026-06-01 | $22.79 | $37.79 | 43,600 | — | — |
| 2026-05-29 | $22.84 | $37.87 | 47,400 | — | — |
| 2026-05-28 | $22.83 | $37.86 | 59,400 | — | — |
| 2026-05-27 | $22.81 | $37.82 | 41,900 | — | — |
| 2026-05-26 | $22.76 | $37.74 | 41,400 | — | — |
| 2026-05-22 | $22.66 | $37.57 | 44,700 | — | — |
| 2026-05-21 | $22.63 | $37.52 | 25,800 | — | — |
| 2026-05-20 | $22.63 | $37.52 | 78,100 | — | — |
| 2026-05-19 | $22.54 | $37.37 | 80,200 | — | — |
| 2026-05-18 | $22.50 | $37.31 | 138,300 | — | — |
| 2026-05-15 | $22.48 | $37.27 | 107,900 | — | — |
| 2026-05-14 | $22.78 | $37.70 | 54,400 | — | — |
| 2026-05-13 | $22.75 | $37.65 | 45,400 | — | — |
| 2026-05-12 | $22.79 | $37.71 | 51,900 | — | — |
| 2026-05-11 | $22.79 | $37.71 | 68,600 | — | — |
| 2026-05-08 | $22.85 | $37.81 | 88,100 | — | — |
| 2026-05-07 | $22.89 | $37.88 | 52,600 | — | — |
| 2026-05-06 | $22.87 | $37.84 | 86,900 | — | — |
| 2026-05-05 | $22.78 | $37.70 | 66,700 | — | — |
| 2026-05-04 | $22.71 | $37.58 | 80,900 | — | — |
| 2026-05-01 | $22.98 | $38.03 | 40,000 | — | — |
| 2026-04-30 | $22.99 | $38.04 | 68,400 | — | — |
| 2026-04-29 | $22.84 | $37.80 | 56,100 | — | — |
| 2026-04-28 | $22.87 | $37.84 | 85,500 | — | — |
| 2026-04-27 | $22.90 | $37.89 | 66,100 | — | — |
| 2026-04-24 | $22.89 | $37.88 | 43,400 | — | — |
| 2026-04-23 | $22.94 | $37.96 | 40,500 | — | — |
| 2026-04-22 | $22.98 | $38.03 | 91,900 | — | — |
| 2026-04-21 | $22.98 | $38.03 | 113,600 | — | — |
| 2026-04-20 | $22.95 | $37.98 | 43,400 | — | — |
| 2026-04-17 | $23.01 | $38.08 | 53,800 | — | — |
| 2026-04-16 | $22.96 | $37.99 | 94,300 | — | — |
| 2026-04-15 | $23.07 | $38.18 | 286,200 | — | — |