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
- 2014-01-28 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 | — | — | — | $24.90 | 40,387 |
| 2026-09-03 | — | — | — | $24.66 | 32,341 |
| 2026-09-02 | — | — | — | $23.02 | 27,956 |
| 2026-09-01 | — | — | — | $24.47 | 36,588 |
| 2026-08-31 | — | — | — | $24.25 | 13,604 |
| 2026-08-28 | — | — | — | $23.54 | 19,335 |
| 2026-08-27 | $24.41 | $104.04 | 522,400 | $23.75 | 23,915 |
| 2026-08-26 | $23.53 | $100.29 | 409,800 | $23.84 | 15,863 |
| 2026-08-25 | $24.80 | $105.71 | 559,200 | $25.23 | 24,301 |
| 2026-08-24 | $24.61 | $104.90 | 259,200 | $24.40 | 16,024 |
| 2026-08-21 | $24.72 | $105.37 | 455,000 | $24.32 | 18,732 |
| 2026-08-20 | $23.51 | $100.21 | 476,000 | $23.74 | 22,978 |
| 2026-08-19 | $23.32 | $99.40 | 394,500 | $23.84 | 21,735 |
| 2026-08-18 | $23.07 | $98.33 | 207,400 | $23.12 | 14,552 |
| 2026-08-17 | $23.10 | $98.46 | 283,500 | $23.03 | 11,455 |
| 2026-08-14 | $22.62 | $96.41 | 245,200 | $22.24 | 11,029 |
| 2026-08-13 | $22.29 | $95.01 | 274,700 | $22.19 | 14,298 |
| 2026-08-12 | $22.16 | $94.45 | 241,500 | $21.42 | 12,456 |
| 2026-08-11 | $21.28 | $90.70 | 249,600 | $21.55 | 10,153 |
| 2026-08-10 | $21.59 | $92.02 | 259,800 | $21.93 | 10,191 |
| 2026-08-07 | $21.75 | $92.71 | 223,400 | $21.71 | 15,262 |
| 2026-08-06 | $21.58 | $91.98 | 321,500 | $21.43 | 10,473 |
| 2026-08-05 | $20.85 | $88.87 | 369,800 | $21.74 | 13,199 |
| 2026-08-04 | $21.42 | $91.30 | 403,200 | $22.06 | 19,836 |
| 2026-08-03 | $21.87 | $93.22 | 262,200 | $22.01 | 14,305 |
| 2026-07-31 | $22.56 | $96.16 | 262,000 | $22.29 | 12,327 |
| 2026-07-30 | $22.37 | $95.35 | 277,100 | $21.85 | 16,355 |
| 2026-07-29 | $21.86 | $93.18 | 246,800 | $21.60 | 11,402 |
| 2026-07-28 | $21.45 | $91.43 | 312,600 | $21.40 | 19,250 |
| 2026-07-27 | $21.06 | $89.77 | 299,900 | $20.81 | 19,441 |
| 2026-07-24 | $21.83 | $93.05 | 308,000 | $21.85 | 16,723 |
| 2026-07-23 | $21.71 | $92.54 | 342,100 | $21.85 | 14,313 |
| 2026-07-22 | $21.30 | $90.79 | 205,000 | $21.89 | 8,241 |
| 2026-07-21 | $21.49 | $91.60 | 436,000 | $21.18 | 26,859 |
| 2026-07-20 | $21.10 | $89.94 | 301,000 | $20.81 | 12,023 |
| 2026-07-17 | $20.37 | $86.82 | 335,600 | — | — |
| 2026-07-16 | $20.40 | $86.95 | 225,400 | — | — |
| 2026-07-15 | $20.60 | $87.80 | 268,200 | — | — |
| 2026-07-14 | $20.93 | $89.21 | 508,500 | — | — |
| 2026-07-13 | $20.13 | $85.80 | 349,900 | — | — |
| 2026-07-10 | $19.68 | $83.88 | 367,400 | — | — |
| 2026-07-09 | $19.06 | $81.24 | 783,600 | — | — |
| 2026-07-08 | $20.15 | $85.89 | 496,000 | — | — |
| 2026-07-07 | $19.23 | $81.97 | 485,100 | — | — |
| 2026-07-06 | $18.88 | $80.47 | 252,400 | — | — |
| 2026-07-02 | $18.37 | $78.30 | 330,800 | — | — |
| 2026-07-01 | $17.50 | $74.59 | 266,900 | — | — |
| 2026-06-30 | $17.43 | $74.29 | 283,200 | — | — |
| 2026-06-29 | $17.47 | $74.46 | 372,100 | — | — |
| 2026-06-26 | $17.44 | $74.34 | 309,100 | — | — |
| 2026-06-25 | $18.18 | $77.49 | 321,200 | — | — |
| 2026-06-24 | $18.37 | $78.30 | 358,400 | — | — |
| 2026-06-23 | $19.08 | $81.33 | 334,600 | — | — |
| 2026-06-22 | $18.93 | $80.69 | 544,700 | — | — |
| 2026-06-18 | $18.10 | $77.15 | 1,016,800 | — | — |
| 2026-06-17 | $18.76 | $79.96 | 356,100 | — | — |
| 2026-06-16 | $19.24 | $82.01 | 641,200 | — | — |
| 2026-06-15 | $20.53 | $87.51 | 542,300 | — | — |
| 2026-06-12 | $21.54 | $91.81 | 427,100 | — | — |
| 2026-06-11 | $21.54 | $91.81 | 431,200 | — | — |
| 2026-06-10 | $21.73 | $89.77 | 667,900 | — | — |
| 2026-06-09 | $21.31 | $88.03 | 465,000 | — | — |
| 2026-06-08 | $20.79 | $85.88 | 556,500 | — | — |
| 2026-06-05 | $20.50 | $84.68 | 593,100 | — | — |
| 2026-06-04 | $20.33 | $83.98 | 341,000 | — | — |
| 2026-06-03 | $20.22 | $83.53 | 481,800 | — | — |
| 2026-06-02 | $20.23 | $83.57 | 820,600 | — | — |
| 2026-06-01 | $19.77 | $81.67 | 652,000 | — | — |
| 2026-05-29 | $19.60 | $80.97 | 671,100 | — | — |
| 2026-05-28 | $20.53 | $84.81 | 640,400 | — | — |
| 2026-05-27 | $21.07 | $87.04 | 363,200 | — | — |
| 2026-05-26 | $21.78 | $89.97 | 508,800 | — | — |
| 2026-05-22 | $22.10 | $91.29 | 608,000 | — | — |
| 2026-05-21 | $22.30 | $92.12 | 602,800 | — | — |
| 2026-05-20 | $22.61 | $93.40 | 1,124,700 | — | — |
| 2026-05-19 | $21.50 | $88.82 | 1,022,200 | — | — |
| 2026-05-18 | $21.14 | $87.33 | 356,500 | — | — |
| 2026-05-15 | $21.06 | $87.00 | 310,900 | — | — |
| 2026-05-14 | $20.68 | $85.43 | 173,300 | — | — |
| 2026-05-13 | $20.39 | $84.23 | 520,200 | — | — |
| 2026-05-12 | $20.50 | $84.68 | 585,300 | — | — |
| 2026-05-11 | $20.50 | $84.68 | 306,400 | — | — |
| 2026-05-08 | $20.38 | $84.19 | 158,200 | — | — |
| 2026-05-07 | $20.21 | $83.49 | 401,100 | — | — |
| 2026-05-06 | $19.86 | $82.04 | 432,400 | — | — |
| 2026-05-05 | $20.70 | $85.51 | 398,700 | — | — |
| 2026-05-04 | $20.18 | $83.36 | 206,900 | — | — |
| 2026-05-01 | $19.91 | $82.25 | 324,600 | — | — |
| 2026-04-30 | $19.94 | $82.37 | 363,700 | — | — |
| 2026-04-29 | $19.58 | $80.88 | 1,006,100 | — | — |
| 2026-04-28 | $19.72 | $81.46 | 476,900 | — | — |
| 2026-04-27 | $18.78 | $77.58 | 291,800 | — | — |
| 2026-04-24 | $18.55 | $76.63 | 148,100 | — | — |
| 2026-04-23 | $18.43 | $76.13 | 389,900 | — | — |
| 2026-04-22 | $18.17 | $75.06 | 336,000 | — | — |
| 2026-04-21 | $18.18 | $75.10 | 377,100 | — | — |
| 2026-04-20 | $18.54 | $76.59 | 422,100 | — | — |
| 2026-04-17 | $18.53 | $76.55 | 463,200 | — | — |
| 2026-04-16 | $18.15 | $74.98 | 364,900 | — | — |
| 2026-04-15 | $17.95 | $74.15 | 520,100 | — | — |