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
- 2005-02-17 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 | — | — | — | $21.23 | 324 |
| 2026-09-03 | — | — | — | $21.51 | 149 |
| 2026-09-02 | — | — | — | $21.54 | 321 |
| 2026-09-01 | — | — | — | $20.84 | 146 |
| 2026-08-31 | — | — | — | $21.11 | 167 |
| 2026-08-28 | — | — | — | $20.99 | 753 |
| 2026-08-27 | $21.36 | $25.15 | 23,400 | $21.11 | 378 |
| 2026-08-26 | $20.69 | $24.36 | 10,900 | $20.94 | 296 |
| 2026-08-25 | $21.34 | $25.13 | 7,200 | $21.71 | 137 |
| 2026-08-24 | $21.26 | $25.03 | 2,900 | $21.03 | 58 |
| 2026-08-21 | $21.42 | $25.22 | 17,800 | $21.42 | 720 |
| 2026-08-20 | $21.63 | $25.47 | 7,200 | $21.69 | 9 |
| 2026-08-19 | $21.61 | $25.44 | 10,500 | $21.82 | 500 |
| 2026-08-18 | $21.88 | $25.76 | 14,500 | $21.77 | 1,381 |
| 2026-08-17 | $21.36 | $25.15 | 13,300 | $21.24 | 59 |
| 2026-08-14 | $21.20 | $24.96 | 7,200 | $21.45 | 87 |
| 2026-08-13 | $21.30 | $25.08 | 9,000 | $21.41 | 123 |
| 2026-08-12 | $21.24 | $25.01 | 13,300 | $21.30 | 1,140 |
| 2026-08-11 | $21.30 | $25.08 | 4,000 | $21.38 | 133 |
| 2026-08-10 | $21.09 | $24.83 | 14,300 | $21.35 | 232 |
| 2026-08-07 | $21.43 | $25.23 | 7,600 | $20.91 | 53 |
| 2026-08-06 | $21.31 | $25.09 | 3,800 | $21.05 | 34 |
| 2026-08-05 | $21.13 | $24.88 | 6,800 | $21.07 | 104 |
| 2026-08-04 | $21.55 | $25.37 | 36,000 | $21.51 | 2,091 |
| 2026-08-03 | $21.57 | $25.40 | 11,300 | $21.51 | 9 |
| 2026-07-31 | $20.54 | $24.18 | 10,700 | $20.65 | 443 |
| 2026-07-30 | $20.74 | $24.42 | 7,600 | $20.75 | 918 |
| 2026-07-29 | $20.67 | $24.34 | 18,300 | $21.20 | 558 |
| 2026-07-28 | $21.37 | $25.16 | 32,500 | $21.62 | 335 |
| 2026-07-27 | $21.37 | $25.16 | 29,400 | $20.84 | 820 |
| 2026-07-24 | $20.48 | $24.11 | 19,200 | $20.79 | 471 |
| 2026-07-23 | $20.68 | $24.35 | 12,200 | $20.69 | 467 |
| 2026-07-22 | $20.64 | $24.30 | 13,800 | $20.81 | 101 |
| 2026-07-21 | $20.93 | $24.64 | 12,900 | $20.89 | 74 |
| 2026-07-20 | $20.91 | $24.62 | 17,400 | $21.09 | 1,291 |
| 2026-07-17 | $21.49 | $25.30 | 19,000 | — | — |
| 2026-07-16 | $21.80 | $25.67 | 8,500 | — | — |
| 2026-07-15 | $21.64 | $25.48 | 8,400 | — | — |
| 2026-07-14 | $21.05 | $24.78 | 8,900 | — | — |
| 2026-07-13 | $21.62 | $25.46 | 30,100 | — | — |
| 2026-07-10 | $21.05 | $24.78 | 9,500 | — | — |
| 2026-07-09 | $21.54 | $25.36 | 2,200 | — | — |
| 2026-07-08 | $21.30 | $25.08 | 13,100 | — | — |
| 2026-07-07 | $20.70 | $24.37 | 5,100 | — | — |
| 2026-07-06 | $21.49 | $25.30 | 14,400 | — | — |
| 2026-07-02 | $21.64 | $25.48 | 13,800 | — | — |
| 2026-07-01 | $21.46 | $25.27 | 15,300 | — | — |
| 2026-06-30 | $21.18 | $24.94 | 11,200 | — | — |
| 2026-06-29 | $21.33 | $25.11 | 13,900 | — | — |
| 2026-06-26 | $21.83 | $25.70 | 105,200 | — | — |
| 2026-06-25 | $21.62 | $25.46 | 33,000 | — | — |
| 2026-06-24 | $21.32 | $25.10 | 32,000 | — | — |
| 2026-06-23 | $21.11 | $24.86 | 22,200 | — | — |
| 2026-06-22 | $20.48 | $24.11 | 25,600 | — | — |
| 2026-06-18 | $20.34 | $23.95 | 108,700 | — | — |
| 2026-06-17 | $19.88 | $23.41 | 9,900 | — | — |
| 2026-06-16 | $20.11 | $23.68 | 25,400 | — | — |
| 2026-06-15 | $20.35 | $23.96 | 18,200 | — | — |
| 2026-06-12 | $20.00 | $23.55 | 19,600 | — | — |
| 2026-06-11 | $19.71 | $23.21 | 29,200 | — | — |
| 2026-06-10 | $20.23 | $23.82 | 121,700 | — | — |
| 2026-06-09 | $19.80 | $23.31 | 68,300 | — | — |
| 2026-06-08 | $19.53 | $22.99 | 10,600 | — | — |
| 2026-06-05 | $20.19 | $23.77 | 8,800 | — | — |
| 2026-06-04 | $20.10 | $23.67 | 17,800 | — | — |
| 2026-06-03 | $19.37 | $22.81 | 16,200 | — | — |
| 2026-06-02 | $19.78 | $23.29 | 17,500 | — | — |
| 2026-06-01 | $19.65 | $23.14 | 7,500 | — | — |
| 2026-05-29 | $19.63 | $23.11 | 10,100 | — | — |
| 2026-05-28 | $19.91 | $23.44 | 14,500 | — | — |
| 2026-05-27 | $19.76 | $23.27 | 13,000 | — | — |
| 2026-05-26 | $19.86 | $23.38 | 9,100 | — | — |
| 2026-05-22 | $19.79 | $23.30 | 16,500 | — | — |
| 2026-05-21 | $19.69 | $23.18 | 6,100 | — | — |
| 2026-05-20 | $19.57 | $23.04 | 16,800 | — | — |
| 2026-05-19 | $19.79 | $23.30 | 6,800 | — | — |
| 2026-05-18 | $19.36 | $22.79 | 21,700 | — | — |
| 2026-05-15 | $19.54 | $23.01 | 9,000 | — | — |
| 2026-05-14 | $19.96 | $23.50 | 9,000 | — | — |
| 2026-05-13 | $19.82 | $23.34 | 11,900 | — | — |
| 2026-05-12 | $19.70 | $23.19 | 6,500 | — | — |
| 2026-05-11 | $19.84 | $23.36 | 12,000 | — | — |
| 2026-05-08 | $20.00 | $23.55 | 19,100 | — | — |
| 2026-05-07 | $19.77 | $23.28 | 16,800 | — | — |
| 2026-05-06 | $19.33 | $22.76 | 10,500 | — | — |
| 2026-05-05 | $19.70 | $23.19 | 5,700 | — | — |
| 2026-05-04 | $19.44 | $22.89 | 14,200 | — | — |
| 2026-05-01 | $19.56 | $23.03 | 12,400 | — | — |
| 2026-04-30 | $19.58 | $23.05 | 6,800 | — | — |
| 2026-04-29 | $19.64 | $23.12 | 5,200 | — | — |
| 2026-04-28 | $19.95 | $23.49 | 16,300 | — | — |
| 2026-04-27 | $19.88 | $23.41 | 9,900 | — | — |
| 2026-04-24 | $20.28 | $23.88 | 10,800 | — | — |
| 2026-04-23 | $20.04 | $23.60 | 4,800 | — | — |
| 2026-04-22 | $20.04 | $23.60 | 4,400 | — | — |
| 2026-04-21 | $19.78 | $23.29 | 6,600 | — | — |
| 2026-04-20 | $20.11 | $23.68 | 22,400 | — | — |
| 2026-04-17 | $20.32 | $23.92 | 29,300 | — | — |
| 2026-04-16 | $19.99 | $23.54 | 6,000 | — | — |
| 2026-04-15 | $20.13 | $23.70 | 13,000 | — | — |
| 2026-04-14 | $20.11 | $23.68 | 22,500 | — | — |
| 2026-04-13 | $20.17 | $23.75 | 13,500 | — | — |
| 2026-04-10 | $20.00 | $23.55 | 30,900 | — | — |
| 2026-04-09 | $19.96 | $23.50 | 30,000 | — | — |
| 2026-04-08 | $19.78 | $23.29 | 29,500 | — | — |
| 2026-04-07 | $19.50 | $22.96 | 25,700 | — | — |
| 2026-04-06 | $19.23 | $22.64 | 13,200 | — | — |
| 2026-04-02 | $19.51 | $22.97 | 8,400 | — | — |
| 2026-04-01 | $19.02 | $22.39 | 16,700 | — | — |
| 2026-03-31 | $19.14 | $22.54 | 14,200 | — | — |
| 2026-03-30 | $19.18 | $22.58 | 27,300 | — | — |
| 2026-03-27 | $18.69 | $22.01 | 4,400 | — | — |
| 2026-03-26 | $18.81 | $22.15 | 8,700 | — | — |
| 2026-03-25 | $19.07 | $22.45 | 9,800 | — | — |
| 2026-03-24 | $19.05 | $22.43 | 19,100 | — | — |
| 2026-03-23 | $19.20 | $22.61 | 18,000 | — | — |
| 2026-03-20 | $18.96 | $22.32 | 167,400 | — | — |
| 2026-03-19 | $18.52 | $21.81 | 16,200 | — | — |
| 2026-03-18 | $18.50 | $21.78 | 19,300 | — | — |
| 2026-03-17 | $18.84 | $22.18 | 13,200 | — | — |
| 2026-03-16 | $18.72 | $22.04 | 9,600 | — | — |
| 2026-03-13 | $18.85 | $22.19 | 15,000 | — | — |
| 2026-03-12 | $18.82 | $22.16 | 11,100 | — | — |
| 2026-03-11 | $18.53 | $21.82 | 9,500 | — | — |
| 2026-03-10 | $19.00 | $22.37 | 22,500 | — | — |
| 2026-03-09 | $18.80 | $22.14 | 25,300 | — | — |
| 2026-03-06 | $19.03 | $22.41 | 15,200 | — | — |
| 2026-03-05 | $18.89 | $22.24 | 14,100 | — | — |
| 2026-03-04 | $18.99 | $22.36 | 8,800 | — | — |
| 2026-03-03 | $18.92 | $22.28 | 12,400 | — | — |
| 2026-03-02 | $19.12 | $22.51 | 17,300 | — | — |
| 2026-02-27 | $18.68 | $21.99 | 15,200 | — | — |
| 2026-02-26 | $19.51 | $22.97 | 15,400 | — | — |
| 2026-02-25 | $19.45 | $22.90 | 5,100 | — | — |
| 2026-02-24 | $19.29 | $22.71 | 9,800 | — | — |
| 2026-02-23 | $18.83 | $22.17 | 17,500 | — | — |
| 2026-02-20 | $19.44 | $22.89 | 4,600 | — | — |
| 2026-02-19 | $19.69 | $23.18 | 4,600 | — | — |
| 2026-02-18 | $19.78 | $23.29 | 10,300 | — | — |
| 2026-02-17 | $19.77 | $23.28 | 16,800 | — | — |
| 2026-02-13 | $19.51 | $22.97 | 20,600 | — | — |
| 2026-02-12 | $19.68 | $23.17 | 18,700 | — | — |
| 2026-02-11 | $19.62 | $23.10 | 13,500 | — | — |
| 2026-02-10 | $19.67 | $23.16 | 13,600 | — | — |
| 2026-02-09 | $19.77 | $23.28 | 13,000 | — | — |
| 2026-02-06 | $19.80 | $23.31 | 21,300 | — | — |
| 2026-02-05 | $19.71 | $23.21 | 9,100 | — | — |
| 2026-02-04 | $19.62 | $23.10 | 7,900 | — | — |
| 2026-02-03 | $19.73 | $23.23 | 12,400 | — | — |
| 2026-02-02 | $19.72 | $23.22 | 35,400 | — | — |
| 2026-01-30 | $19.12 | $22.51 | 24,400 | — | — |
| 2026-01-29 | $18.90 | $22.25 | 15,100 | — | — |
| 2026-01-28 | $18.60 | $21.90 | 9,700 | — | — |
| 2026-01-27 | $18.76 | $22.09 | 8,500 | — | — |
| 2026-01-26 | $18.80 | $22.14 | 16,300 | — | — |
| 2026-01-23 | $18.82 | $22.16 | 7,600 | — | — |
| 2026-01-22 | $18.98 | $22.35 | 7,500 | — | — |
| 2026-01-21 | $18.55 | $21.84 | 17,300 | — | — |
| 2026-01-20 | $18.33 | $21.58 | 5,300 | — | — |
| 2026-01-16 | $18.44 | $21.71 | 8,600 | — | — |
| 2026-01-15 | $18.42 | $21.69 | 8,400 | — | — |
| 2026-01-14 | $18.48 | $21.76 | 7,500 | — | — |
| 2026-01-13 | $18.50 | $21.78 | 8,800 | — | — |
| 2026-01-12 | $18.42 | $21.69 | 7,600 | — | — |
| 2026-01-09 | $18.36 | $21.62 | 13,900 | — | — |
| 2026-01-08 | $18.13 | $21.35 | 9,900 | — | — |
| 2026-01-07 | $18.03 | $21.23 | 13,200 | — | — |
| 2026-01-06 | $18.45 | $21.72 | 18,600 | — | — |
| 2026-01-05 | $18.48 | $21.76 | 11,900 | — | — |
| 2026-01-02 | $18.17 | $21.39 | 21,400 | — | — |