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 — 2026
| 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 | — | — |
| 2026-04-14 | $23.06 | $38.08 | 226,300 | — | — |
| 2026-04-13 | $22.99 | $37.97 | 55,400 | — | — |
| 2026-04-10 | $23.03 | $38.03 | 54,700 | — | — |
| 2026-04-09 | $23.01 | $38.00 | 169,300 | — | — |
| 2026-04-08 | $22.95 | $37.90 | 97,300 | — | — |
| 2026-04-07 | $22.76 | $37.59 | 116,900 | — | — |
| 2026-04-06 | $22.75 | $37.57 | 101,600 | — | — |
| 2026-04-02 | $22.73 | $37.54 | 78,200 | — | — |
| 2026-04-01 | $22.86 | $37.75 | 179,800 | — | — |
| 2026-03-31 | $22.70 | $37.49 | 131,500 | — | — |
| 2026-03-30 | $22.39 | $36.98 | 137,000 | — | — |
| 2026-03-27 | $22.42 | $37.03 | 112,600 | — | — |
| 2026-03-26 | $22.49 | $37.14 | 109,300 | — | — |
| 2026-03-25 | $22.54 | $37.22 | 86,500 | — | — |
| 2026-03-24 | $22.48 | $37.13 | 153,000 | — | — |
| 2026-03-23 | $22.67 | $37.44 | 93,000 | — | — |
| 2026-03-20 | $22.61 | $37.34 | 130,000 | — | — |
| 2026-03-19 | $22.70 | $37.49 | 68,100 | — | — |
| 2026-03-18 | $22.77 | $37.60 | 92,700 | — | — |
| 2026-03-17 | $22.80 | $37.65 | 78,200 | — | — |
| 2026-03-16 | $22.63 | $37.37 | 53,800 | — | — |
| 2026-03-13 | $22.68 | $37.46 | 81,000 | — | — |
| 2026-03-12 | $22.70 | $37.41 | 116,500 | — | — |
| 2026-03-11 | $22.81 | $37.59 | 60,400 | — | — |
| 2026-03-10 | $22.83 | $37.63 | 46,500 | — | — |
| 2026-03-09 | $22.78 | $37.54 | 77,700 | — | — |
| 2026-03-06 | $22.85 | $37.66 | 81,200 | — | — |
| 2026-03-05 | $22.90 | $37.74 | 215,600 | — | — |
| 2026-03-04 | $22.96 | $37.84 | 276,800 | — | — |
| 2026-03-03 | $22.91 | $37.76 | 251,100 | — | — |
| 2026-03-02 | $22.97 | $37.86 | 99,300 | — | — |
| 2026-02-27 | $22.94 | $37.81 | 93,800 | — | — |
| 2026-02-26 | $22.89 | $37.73 | 49,300 | — | — |
| 2026-02-25 | $22.90 | $37.74 | 70,700 | — | — |
| 2026-02-24 | $22.81 | $37.59 | 201,800 | — | — |
| 2026-02-23 | $22.94 | $37.81 | 60,900 | — | — |
| 2026-02-20 | $23.03 | $37.96 | 53,900 | — | — |
| 2026-02-19 | $23.03 | $37.96 | 147,700 | — | — |
| 2026-02-18 | $22.98 | $37.87 | 98,700 | — | — |
| 2026-02-17 | $22.92 | $37.78 | 146,600 | — | — |
| 2026-02-13 | $22.80 | $37.58 | 59,300 | — | — |
| 2026-02-12 | $22.76 | $37.44 | 128,500 | — | — |
| 2026-02-11 | $22.79 | $37.48 | 166,400 | — | — |
| 2026-02-10 | $22.89 | $37.65 | 95,400 | — | — |
| 2026-02-09 | $22.94 | $37.73 | 57,000 | — | — |
| 2026-02-06 | $22.80 | $37.50 | 34,100 | — | — |
| 2026-02-05 | $22.82 | $37.53 | 49,900 | — | — |
| 2026-02-04 | $22.76 | $37.44 | 99,900 | — | — |
| 2026-02-03 | $22.83 | $37.55 | 108,200 | — | — |
| 2026-02-02 | $22.79 | $37.48 | 143,700 | — | — |
| 2026-01-30 | $22.79 | $37.48 | 81,700 | — | — |
| 2026-01-29 | $22.75 | $37.42 | 50,700 | — | — |
| 2026-01-28 | $22.74 | $37.40 | 69,700 | — | — |
| 2026-01-27 | $22.72 | $37.37 | 62,100 | — | — |
| 2026-01-26 | $22.58 | $37.14 | 61,400 | — | — |
| 2026-01-23 | $22.59 | $37.16 | 89,800 | — | — |
| 2026-01-22 | $22.69 | $37.32 | 51,600 | — | — |
| 2026-01-21 | $22.66 | $37.27 | 93,300 | — | — |
| 2026-01-20 | $22.61 | $37.19 | 79,900 | — | — |
| 2026-01-16 | $22.83 | $37.48 | 75,500 | — | — |
| 2026-01-15 | $22.80 | $37.43 | 127,100 | — | — |
| 2026-01-14 | $22.77 | $37.38 | 116,200 | — | — |
| 2026-01-13 | $22.76 | $37.36 | 91,300 | — | — |
| 2026-01-12 | $22.63 | $37.15 | 73,200 | — | — |
| 2026-01-09 | $22.60 | $37.10 | 131,200 | — | — |
| 2026-01-08 | $22.55 | $37.02 | 246,500 | — | — |
| 2026-01-07 | $22.74 | $37.33 | 135,900 | — | — |
| 2026-01-06 | $22.82 | $37.46 | 227,200 | — | — |
| 2026-01-05 | $22.77 | $37.38 | 74,000 | — | — |
| 2026-01-02 | $22.83 | $37.48 | 67,900 | — | — |