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
- 2007-03-30 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 | — | — | — | $22.66 | 14 |
| 2026-09-03 | — | — | — | $22.63 | 33 |
| 2026-09-02 | — | — | — | $22.60 | 299 |
| 2026-09-01 | — | — | — | $22.63 | 857 |
| 2026-08-31 | — | — | — | $22.71 | 259 |
| 2026-08-27 | $22.78 | $134.95 | 5,400 | $22.81 | 102 |
| 2026-08-26 | $22.60 | $133.89 | 600 | — | — |
| 2026-08-25 | $22.62 | $134.00 | 7,700 | $22.93 | 200 |
| 2026-08-24 | $22.85 | $135.37 | 13,600 | $22.82 | 178 |
| 2026-08-21 | $22.61 | $133.94 | 5,400 | $22.61 | 256 |
| 2026-08-20 | $22.65 | $134.18 | 5,600 | $22.75 | 353 |
| 2026-08-19 | $22.81 | $135.13 | 6,700 | $22.79 | 295 |
| 2026-08-18 | $22.82 | $135.19 | 5,800 | $22.52 | 427 |
| 2026-08-17 | $22.69 | $134.42 | 6,600 | $22.78 | 40 |
| 2026-08-14 | $22.61 | $133.94 | 7,000 | $22.84 | 310 |
| 2026-08-13 | $22.48 | $133.17 | 10,400 | $22.79 | 199 |
| 2026-08-12 | $22.59 | $133.83 | 9,300 | — | — |
| 2026-08-11 | $22.37 | $132.52 | 8,200 | $22.70 | 4 |
| 2026-08-10 | $22.19 | $131.46 | 10,500 | $21.92 | 360 |
| 2026-08-07 | $22.37 | $132.52 | 1,000 | $22.47 | 1 |
| 2026-08-06 | $22.75 | $134.77 | 12,700 | $23.25 | 102 |
| 2026-08-05 | $22.83 | $135.25 | 11,200 | $22.98 | 1 |
| 2026-08-04 | $22.47 | $133.12 | 8,600 | — | — |
| 2026-08-03 | $22.91 | $134.83 | 36,400 | $22.99 | 269 |
| 2026-07-31 | $22.28 | $131.13 | 9,000 | $22.31 | 4 |
| 2026-07-30 | $22.39 | $131.77 | 8,200 | $22.55 | 44 |
| 2026-07-29 | $22.72 | $133.71 | 14,600 | — | — |
| 2026-07-28 | $22.66 | $133.36 | 10,500 | $22.97 | 20 |
| 2026-07-27 | $23.65 | $139.19 | 17,900 | $23.50 | 1 |
| 2026-07-24 | $23.35 | $137.42 | 6,400 | — | — |
| 2026-07-23 | $23.00 | $135.36 | 14,000 | $22.90 | 102 |
| 2026-07-22 | $22.85 | $134.48 | 8,900 | $22.52 | 1 |
| 2026-07-21 | $22.50 | $132.42 | 7,400 | $22.48 | 4 |
| 2026-07-20 | $22.46 | $132.18 | 7,000 | $22.50 | 100 |
| 2026-07-17 | $22.19 | $130.60 | 12,900 | — | — |
| 2026-07-16 | $22.51 | $132.48 | 12,500 | — | — |
| 2026-07-15 | $22.42 | $131.95 | 3,100 | — | — |
| 2026-07-14 | $22.69 | $133.54 | 9,200 | — | — |
| 2026-07-13 | $22.38 | $131.71 | 12,000 | — | — |
| 2026-07-10 | $22.31 | $131.30 | 7,300 | — | — |
| 2026-07-09 | $22.49 | $132.36 | 6,900 | — | — |
| 2026-07-08 | $22.16 | $130.42 | 12,000 | — | — |
| 2026-07-07 | $22.32 | $131.36 | 17,600 | — | — |
| 2026-07-06 | $21.98 | $129.36 | 12,800 | — | — |
| 2026-07-02 | $21.60 | $127.12 | 23,100 | — | — |
| 2026-07-01 | $21.68 | $127.59 | 13,700 | — | — |
| 2026-06-30 | $21.35 | $125.65 | 13,100 | — | — |
| 2026-06-29 | $20.87 | $122.83 | 14,400 | — | — |
| 2026-06-26 | $20.71 | $121.89 | 14,400 | — | — |
| 2026-06-25 | $20.59 | $121.18 | 5,700 | — | — |
| 2026-06-24 | $20.64 | $121.47 | 22,600 | — | — |
| 2026-06-23 | $20.21 | $118.94 | 28,000 | — | — |
| 2026-06-22 | $19.86 | $116.88 | 12,600 | — | — |
| 2026-06-18 | $20.03 | $117.88 | 12,800 | — | — |
| 2026-06-17 | $20.55 | $120.94 | 17,200 | — | — |
| 2026-06-16 | $21.21 | $124.83 | 24,400 | — | — |
| 2026-06-15 | $21.27 | $125.18 | 18,400 | — | — |
| 2026-06-12 | $21.36 | $125.71 | 7,500 | — | — |
| 2026-06-11 | $21.51 | $126.59 | 13,700 | — | — |
| 2026-06-10 | $21.46 | $126.30 | 11,800 | — | — |
| 2026-06-09 | $22.02 | $129.60 | 10,100 | — | — |
| 2026-06-08 | $21.83 | $128.48 | 9,500 | — | — |
| 2026-06-05 | $22.21 | $130.71 | 9,900 | — | — |
| 2026-06-04 | $23.17 | $136.36 | 38,200 | — | — |
| 2026-06-03 | $21.85 | $128.59 | 16,500 | — | — |
| 2026-06-02 | $23.09 | $135.89 | 23,000 | — | — |
| 2026-06-01 | $23.10 | $135.95 | 25,700 | — | — |
| 2026-05-29 | $22.24 | $130.89 | 27,900 | — | — |
| 2026-05-28 | $22.78 | $134.07 | 29,400 | — | — |
| 2026-05-27 | $22.41 | $131.89 | 18,800 | — | — |
| 2026-05-26 | $21.53 | $126.71 | 9,400 | — | — |
| 2026-05-22 | $22.31 | $131.30 | 4,500 | — | — |
| 2026-05-21 | $21.83 | $128.48 | 7,000 | — | — |
| 2026-05-20 | $21.55 | $126.83 | 24,500 | — | — |
| 2026-05-19 | $20.91 | $123.06 | 9,500 | — | — |
| 2026-05-18 | $20.99 | $123.53 | 4,900 | — | — |
| 2026-05-15 | $20.94 | $123.24 | 8,800 | — | — |
| 2026-05-14 | $21.19 | $124.71 | 5,800 | — | — |
| 2026-05-13 | $20.37 | $119.88 | 12,400 | — | — |
| 2026-05-12 | $20.45 | $120.36 | 8,100 | — | — |
| 2026-05-11 | $20.36 | $119.83 | 3,000 | — | — |
| 2026-05-08 | $20.39 | $119.12 | 6,400 | — | — |
| 2026-05-07 | $20.39 | $119.12 | 11,200 | — | — |
| 2026-05-06 | $20.21 | $118.07 | 5,400 | — | — |
| 2026-05-05 | $20.00 | $116.84 | 7,200 | — | — |
| 2026-05-04 | $19.60 | $114.50 | 19,500 | — | — |
| 2026-05-01 | $20.61 | $120.40 | 5,200 | — | — |
| 2026-04-30 | $20.26 | $118.36 | 9,500 | — | — |
| 2026-04-29 | $21.29 | $124.38 | 3,500 | — | — |
| 2026-04-28 | $21.85 | $127.65 | 14,700 | — | — |
| 2026-04-27 | $21.30 | $124.44 | 13,800 | — | — |
| 2026-04-24 | $19.81 | $115.73 | 7,000 | — | — |
| 2026-04-23 | $20.99 | $122.62 | 6,800 | — | — |
| 2026-04-22 | $21.64 | $126.42 | 8,300 | — | — |
| 2026-04-21 | $21.60 | $126.19 | 21,600 | — | — |
| 2026-04-20 | $21.10 | $123.27 | 13,000 | — | — |
| 2026-04-17 | $20.50 | $119.76 | 11,800 | — | — |
| 2026-04-16 | $19.90 | $116.26 | 5,600 | — | — |
| 2026-04-15 | $19.63 | $114.68 | 12,800 | — | — |
| 2026-04-14 | $19.28 | $112.63 | 10,200 | — | — |