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
- 2008-06-24 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 | — | — | — | $22.71 | 77,192 |
| 2026-09-03 | — | — | — | $23.00 | 93,441 |
| 2026-09-02 | — | — | — | $22.20 | 143,596 |
| 2026-09-01 | — | — | — | $21.95 | 84,520 |
| 2026-08-31 | — | — | — | $23.38 | 54,359 |
| 2026-08-28 | — | — | — | $24.38 | 172,771 |
| 2026-08-27 | $24.25 | $30.69 | 1,258,700 | $23.47 | 58,754 |
| 2026-08-26 | $23.71 | $30.01 | 1,672,500 | $23.63 | 78,159 |
| 2026-08-25 | $24.18 | $30.61 | 1,546,700 | $23.23 | 133,461 |
| 2026-08-24 | $23.48 | $29.72 | 2,487,600 | $24.32 | 195,421 |
| 2026-08-21 | $23.75 | $30.06 | 1,904,500 | $24.09 | 155,450 |
| 2026-08-20 | $23.49 | $29.73 | 1,449,700 | $22.57 | 139,962 |
| 2026-08-19 | $22.60 | $28.61 | 2,226,400 | $22.37 | 159,419 |
| 2026-08-18 | $21.28 | $26.87 | 1,017,700 | $21.46 | 68,431 |
| 2026-08-17 | $21.92 | $27.68 | 1,188,800 | $21.70 | 78,973 |
| 2026-08-14 | $21.51 | $27.16 | 921,300 | $21.45 | 88,439 |
| 2026-08-13 | $21.24 | $26.82 | 1,771,400 | $21.26 | 158,630 |
| 2026-08-12 | $21.74 | $27.45 | 1,968,900 | $22.26 | 119,951 |
| 2026-08-11 | $21.68 | $27.38 | 2,095,500 | $21.53 | 71,654 |
| 2026-08-10 | $21.33 | $26.93 | 1,366,200 | $21.00 | 129,210 |
| 2026-08-07 | $21.24 | $26.82 | 2,252,700 | $20.76 | 201,535 |
| 2026-08-06 | $19.81 | $25.02 | 1,151,700 | $19.30 | 84,817 |
| 2026-08-05 | $19.46 | $24.57 | 1,979,000 | $19.05 | 203,502 |
| 2026-08-04 | $18.15 | $22.92 | 1,525,200 | $17.87 | 103,913 |
| 2026-08-03 | $17.61 | $22.24 | 1,425,200 | $16.91 | 78,835 |
| 2026-07-31 | $17.19 | $21.71 | 2,559,300 | $17.93 | 102,977 |
| 2026-07-30 | $18.32 | $23.13 | 2,280,800 | $17.36 | 152,541 |
| 2026-07-29 | $17.03 | $21.50 | 2,632,100 | $15.96 | 194,997 |
| 2026-07-28 | $16.07 | $20.29 | 2,505,500 | $16.13 | 133,009 |
| 2026-07-27 | $16.47 | $20.80 | 1,096,500 | $16.36 | 96,915 |
| 2026-07-24 | $16.19 | $20.44 | 1,055,600 | $16.40 | 63,954 |
| 2026-07-23 | $16.30 | $20.58 | 1,146,400 | $16.21 | 94,250 |
| 2026-07-22 | $16.72 | $21.11 | 1,056,400 | $16.53 | 121,143 |
| 2026-07-21 | $16.05 | $20.27 | 1,043,200 | $15.65 | 56,659 |
| 2026-07-20 | $15.19 | $19.18 | 947,300 | $14.99 | 93,608 |
| 2026-07-17 | $15.09 | $19.06 | 1,357,400 | — | — |
| 2026-07-16 | $15.24 | $19.24 | 1,322,100 | — | — |
| 2026-07-15 | $15.71 | $19.84 | 1,680,800 | — | — |
| 2026-07-14 | $16.02 | $20.23 | 1,272,300 | — | — |
| 2026-07-13 | $15.87 | $20.04 | 1,224,400 | — | — |
| 2026-07-10 | $16.22 | $20.48 | 1,489,900 | — | — |
| 2026-07-09 | $16.21 | $20.47 | 1,490,500 | — | — |
| 2026-07-08 | $15.62 | $19.72 | 1,765,500 | — | — |
| 2026-07-07 | $16.19 | $20.44 | 1,237,400 | — | — |
| 2026-07-06 | $16.51 | $20.85 | 1,028,300 | — | — |
| 2026-07-02 | $16.58 | $20.94 | 1,827,200 | — | — |
| 2026-07-01 | $15.54 | $19.62 | 1,463,000 | — | — |
| 2026-06-30 | $15.86 | $20.03 | 1,023,400 | — | — |
| 2026-06-29 | $16.15 | $20.39 | 1,692,100 | — | — |
| 2026-06-26 | $16.19 | $20.44 | 1,242,400 | — | — |
| 2026-06-25 | $15.81 | $19.96 | 1,293,500 | — | — |
| 2026-06-24 | $15.52 | $19.60 | 2,020,100 | — | — |
| 2026-06-23 | $16.02 | $20.23 | 1,262,100 | — | — |
| 2026-06-22 | $16.59 | $20.95 | 1,207,300 | — | — |
| 2026-06-18 | $16.57 | $20.92 | 4,349,500 | — | — |
| 2026-06-17 | $17.41 | $21.98 | 2,552,600 | — | — |
| 2026-06-16 | $17.65 | $22.29 | 1,381,000 | — | — |
| 2026-06-15 | $16.95 | $21.40 | 2,017,600 | — | — |
| 2026-06-12 | $16.14 | $20.38 | 1,710,400 | — | — |
| 2026-06-11 | $15.62 | $19.72 | 2,041,700 | — | — |
| 2026-06-10 | $14.74 | $18.61 | 2,419,600 | — | — |
| 2026-06-09 | $15.40 | $19.45 | 1,955,200 | — | — |
| 2026-06-08 | $15.57 | $19.66 | 1,884,700 | — | — |
| 2026-06-05 | $15.27 | $19.28 | 1,914,000 | — | — |
| 2026-06-04 | $16.89 | $21.33 | 823,500 | — | — |
| 2026-06-03 | $16.75 | $21.15 | 1,020,400 | — | — |
| 2026-06-02 | $17.43 | $22.01 | 951,200 | — | — |
| 2026-06-01 | $17.12 | $21.62 | 1,221,700 | — | — |
| 2026-05-29 | $17.67 | $22.31 | 1,692,800 | — | — |
| 2026-05-28 | $17.05 | $21.53 | 809,900 | — | — |
| 2026-05-27 | $16.84 | $21.26 | 1,559,600 | — | — |
| 2026-05-26 | $17.42 | $22.00 | 989,300 | — | — |
| 2026-05-22 | $16.47 | $20.80 | 1,149,700 | — | — |
| 2026-05-21 | $16.61 | $20.97 | 946,100 | — | — |
| 2026-05-20 | $16.71 | $21.04 | 1,385,000 | — | — |
| 2026-05-19 | $16.31 | $20.53 | 1,581,900 | — | — |
| 2026-05-18 | $17.06 | $21.48 | 979,800 | — | — |
| 2026-05-15 | $17.11 | $21.54 | 2,190,400 | — | — |
| 2026-05-14 | $18.42 | $23.19 | 924,400 | — | — |
| 2026-05-13 | $18.88 | $23.77 | 1,011,500 | — | — |
| 2026-05-12 | $18.85 | $23.73 | 1,231,600 | — | — |
| 2026-05-11 | $18.73 | $23.58 | 1,579,300 | — | — |
| 2026-05-08 | $18.39 | $23.15 | 2,026,600 | — | — |
| 2026-05-07 | $17.79 | $22.40 | 3,445,900 | — | — |
| 2026-05-06 | $18.01 | $22.67 | 1,656,300 | — | — |
| 2026-05-05 | $16.83 | $21.19 | 1,370,000 | — | — |
| 2026-05-04 | $16.69 | $21.01 | 1,724,100 | — | — |
| 2026-05-01 | $17.27 | $21.74 | 2,014,400 | — | — |
| 2026-04-30 | $17.42 | $21.93 | 1,980,300 | — | — |
| 2026-04-29 | $17.47 | $21.99 | 1,792,100 | — | — |
| 2026-04-28 | $18.04 | $22.71 | 2,057,500 | — | — |
| 2026-04-27 | $18.82 | $23.69 | 1,228,200 | — | — |
| 2026-04-24 | $18.97 | $23.88 | 1,003,100 | — | — |
| 2026-04-23 | $18.66 | $23.49 | 1,722,900 | — | — |
| 2026-04-22 | $18.92 | $23.82 | 1,090,300 | — | — |
| 2026-04-21 | $18.30 | $23.04 | 2,239,100 | — | — |
| 2026-04-20 | $19.96 | $25.13 | 1,252,900 | — | — |
| 2026-04-17 | $20.03 | $25.22 | 1,397,900 | — | — |
| 2026-04-16 | $19.17 | $24.13 | 2,866,100 | — | — |
| 2026-04-15 | $19.37 | $24.39 | 1,658,800 | — | — |