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 — 2026
| 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 | — | — |
| 2026-04-14 | $17.81 | $73.57 | 302,000 | — | — |
| 2026-04-13 | $18.12 | $74.85 | 225,000 | — | — |
| 2026-04-10 | $17.85 | $73.74 | 237,700 | — | — |
| 2026-04-09 | $17.93 | $74.07 | 385,200 | — | — |
| 2026-04-08 | $17.92 | $74.03 | 323,400 | — | — |
| 2026-04-07 | $17.33 | $71.59 | 260,900 | — | — |
| 2026-04-06 | $17.51 | $72.33 | 112,500 | — | — |
| 2026-04-02 | $17.57 | $72.58 | 278,600 | — | — |
| 2026-04-01 | $17.06 | $70.47 | 357,900 | — | — |
| 2026-03-31 | $17.37 | $71.75 | 851,700 | — | — |
| 2026-03-30 | $16.52 | $68.24 | 440,700 | — | — |
| 2026-03-27 | $16.72 | $69.07 | 346,600 | — | — |
| 2026-03-26 | $16.93 | $69.94 | 277,700 | — | — |
| 2026-03-25 | $16.99 | $70.18 | 326,200 | — | — |
| 2026-03-24 | $16.90 | $69.81 | 422,800 | — | — |
| 2026-03-23 | $16.06 | $66.34 | 437,800 | — | — |
| 2026-03-20 | $15.81 | $65.31 | 375,600 | — | — |
| 2026-03-19 | $16.08 | $66.43 | 505,600 | — | — |
| 2026-03-18 | $15.24 | $62.96 | 379,700 | — | — |
| 2026-03-17 | $14.57 | $60.19 | 676,000 | — | — |
| 2026-03-16 | $14.29 | $59.03 | 623,400 | — | — |
| 2026-03-13 | $13.59 | $56.14 | 445,900 | — | — |
| 2026-03-12 | $14.69 | $60.68 | 618,200 | — | — |
| 2026-03-11 | $15.45 | $61.47 | 733,300 | — | — |
| 2026-03-10 | $17.26 | $68.67 | 301,500 | — | — |
| 2026-03-09 | $16.94 | $67.40 | 1,073,100 | — | — |
| 2026-03-06 | $17.05 | $67.83 | 521,200 | — | — |
| 2026-03-05 | $17.35 | $69.03 | 645,000 | — | — |
| 2026-03-04 | $18.28 | $72.73 | 290,100 | — | — |
| 2026-03-03 | $18.41 | $73.24 | 534,600 | — | — |
| 2026-03-02 | $18.73 | $74.52 | 297,900 | — | — |
| 2026-02-27 | $18.23 | $72.53 | 178,300 | — | — |
| 2026-02-26 | $17.84 | $70.98 | 254,800 | — | — |
| 2026-02-25 | $17.41 | $69.27 | 190,800 | — | — |
| 2026-02-24 | $17.30 | $68.83 | 192,000 | — | — |
| 2026-02-23 | $17.35 | $69.03 | 165,400 | — | — |
| 2026-02-20 | $17.92 | $71.30 | 346,500 | — | — |
| 2026-02-19 | $17.16 | $68.27 | 224,100 | — | — |
| 2026-02-18 | $17.26 | $68.67 | 479,300 | — | — |
| 2026-02-17 | $16.79 | $66.80 | 339,100 | — | — |
| 2026-02-13 | $16.73 | $66.56 | 274,600 | — | — |
| 2026-02-12 | $16.51 | $65.69 | 299,400 | — | — |
| 2026-02-11 | $16.87 | $67.12 | 396,900 | — | — |
| 2026-02-10 | $16.31 | $64.89 | 240,100 | — | — |
| 2026-02-09 | $16.49 | $65.61 | 233,300 | — | — |
| 2026-02-06 | $16.54 | $65.81 | 388,300 | — | — |
| 2026-02-05 | $15.75 | $62.66 | 281,800 | — | — |
| 2026-02-04 | $16.06 | $63.90 | 366,800 | — | — |
| 2026-02-03 | $15.94 | $63.42 | 296,700 | — | — |
| 2026-02-02 | $15.44 | $61.43 | 530,200 | — | — |
| 2026-01-30 | $15.64 | $62.22 | 666,500 | — | — |
| 2026-01-29 | $15.50 | $61.67 | 491,500 | — | — |
| 2026-01-28 | $15.33 | $60.99 | 339,400 | — | — |
| 2026-01-27 | $14.74 | $58.64 | 286,600 | — | — |
| 2026-01-26 | $14.17 | $56.38 | 454,700 | — | — |
| 2026-01-23 | $14.21 | $56.54 | 701,700 | — | — |
| 2026-01-22 | $13.92 | $55.38 | 361,800 | — | — |
| 2026-01-21 | $14.28 | $56.81 | 263,200 | — | — |
| 2026-01-20 | $14.23 | $56.61 | 495,200 | — | — |
| 2026-01-16 | $14.54 | $57.85 | 406,300 | — | — |
| 2026-01-15 | $14.32 | $56.97 | 530,400 | — | — |
| 2026-01-14 | $14.30 | $56.89 | 395,600 | — | — |
| 2026-01-13 | $14.21 | $56.54 | 554,400 | — | — |
| 2026-01-12 | $13.72 | $54.59 | 292,500 | — | — |
| 2026-01-09 | $13.42 | $53.39 | 347,000 | — | — |
| 2026-01-08 | $13.66 | $54.35 | 369,800 | — | — |
| 2026-01-07 | $13.89 | $55.26 | 685,900 | — | — |
| 2026-01-06 | $13.32 | $52.99 | 452,200 | — | — |
| 2026-01-05 | $12.91 | $51.36 | 514,300 | — | — |
| 2026-01-02 | $12.80 | $50.93 | 696,500 | — | — |