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
- 2008-12-05 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 | — | — | — | $20.72 | 3,444 |
| 2026-09-03 | — | — | — | $21.00 | 3,254 |
| 2026-09-02 | — | — | — | $20.72 | 8,134 |
| 2026-09-01 | — | — | — | $20.75 | 4,397 |
| 2026-08-31 | — | — | — | $20.70 | 5,859 |
| 2026-08-28 | — | — | — | $21.07 | 5,635 |
| 2026-08-27 | $21.09 | $21.09 | 67,400 | $21.23 | 4,915 |
| 2026-08-26 | $21.35 | $21.35 | 173,300 | $21.73 | 7,446 |
| 2026-08-25 | $21.77 | $21.77 | 145,900 | $21.13 | 5,929 |
| 2026-08-24 | $21.26 | $21.26 | 103,900 | $21.84 | 4,822 |
| 2026-08-21 | $21.75 | $21.75 | 130,300 | $21.74 | 5,076 |
| 2026-08-20 | $21.71 | $21.71 | 196,600 | $20.85 | 8,191 |
| 2026-08-19 | $21.13 | $21.13 | 269,400 | $21.08 | 15,887 |
| 2026-08-18 | $20.67 | $20.67 | 143,800 | $20.44 | 4,849 |
| 2026-08-17 | $20.63 | $20.63 | 191,800 | $21.16 | 15,478 |
| 2026-08-14 | $21.42 | $21.42 | 86,100 | $21.59 | 2,758 |
| 2026-08-13 | $21.95 | $21.95 | 110,000 | $22.14 | 5,905 |
| 2026-08-12 | $22.10 | $22.10 | 127,100 | $22.86 | 5,263 |
| 2026-08-11 | $22.67 | $22.67 | 134,400 | $22.81 | 7,997 |
| 2026-08-10 | $22.83 | $22.83 | 163,200 | $22.74 | 5,099 |
| 2026-08-07 | $23.31 | $23.31 | 159,400 | $22.59 | 3,909 |
| 2026-08-06 | $22.86 | $22.86 | 167,700 | $22.55 | 7,653 |
| 2026-08-05 | $22.76 | $22.76 | 210,500 | $22.51 | 15,182 |
| 2026-08-04 | $22.85 | $22.85 | 249,200 | $22.12 | 17,097 |
| 2026-08-03 | $22.23 | $22.23 | 341,900 | $21.41 | 26,532 |
| 2026-07-31 | $21.03 | $21.03 | 203,200 | $21.14 | 12,238 |
| 2026-07-30 | $21.15 | $21.15 | 292,800 | $21.15 | 14,934 |
| 2026-07-29 | $21.61 | $21.61 | 1,109,900 | $19.31 | 67,153 |
| 2026-07-28 | $17.51 | $17.51 | 203,100 | $17.62 | 11,056 |
| 2026-07-27 | $17.22 | $17.22 | 149,600 | $17.17 | 6,282 |
| 2026-07-24 | $16.82 | $16.82 | 136,800 | $16.34 | 3,989 |
| 2026-07-23 | $16.40 | $16.40 | 155,200 | $16.42 | 7,858 |
| 2026-07-22 | $16.63 | $16.63 | 373,300 | $16.35 | 19,288 |
| 2026-07-21 | $16.86 | $16.86 | 267,500 | $16.51 | 7,914 |
| 2026-07-20 | $16.40 | $16.40 | 166,300 | $16.17 | 10,719 |
| 2026-07-17 | $15.98 | $15.98 | 111,300 | — | — |
| 2026-07-16 | $16.30 | $16.30 | 185,800 | — | — |
| 2026-07-15 | $15.48 | $15.48 | 138,700 | — | — |
| 2026-07-14 | $15.04 | $15.04 | 116,600 | — | — |
| 2026-07-13 | $15.19 | $15.19 | 255,800 | — | — |
| 2026-07-10 | $15.80 | $15.80 | 88,100 | — | — |
| 2026-07-09 | $15.39 | $15.39 | 100,300 | — | — |
| 2026-07-08 | $15.21 | $15.21 | 112,700 | — | — |
| 2026-07-07 | $15.68 | $15.68 | 87,500 | — | — |
| 2026-07-06 | $15.87 | $15.87 | 144,300 | — | — |
| 2026-07-02 | $15.92 | $15.92 | 116,600 | — | — |
| 2026-07-01 | $15.81 | $15.81 | 112,000 | — | — |
| 2026-06-30 | $15.68 | $15.68 | 181,100 | — | — |
| 2026-06-29 | $16.03 | $16.03 | 126,300 | — | — |
| 2026-06-26 | $16.80 | $16.80 | 286,700 | — | — |
| 2026-06-25 | $16.67 | $16.67 | 132,700 | — | — |
| 2026-06-24 | $16.82 | $16.82 | 260,700 | — | — |
| 2026-06-23 | $15.62 | $15.62 | 185,700 | — | — |
| 2026-06-22 | $15.66 | $15.66 | 267,800 | — | — |
| 2026-06-18 | $16.79 | $16.79 | 324,400 | — | — |
| 2026-06-17 | $16.70 | $16.70 | 311,700 | — | — |
| 2026-06-16 | $17.37 | $17.37 | 115,200 | — | — |
| 2026-06-15 | $17.38 | $17.38 | 133,600 | — | — |
| 2026-06-12 | $17.68 | $17.68 | 311,300 | — | — |
| 2026-06-11 | $16.50 | $16.50 | 228,000 | — | — |
| 2026-06-10 | $16.55 | $16.55 | 144,600 | — | — |
| 2026-06-09 | $16.30 | $16.30 | 256,300 | — | — |
| 2026-06-08 | $15.40 | $15.40 | 224,400 | — | — |
| 2026-06-05 | $15.39 | $15.39 | 216,300 | — | — |
| 2026-06-04 | $15.99 | $15.99 | 298,100 | — | — |
| 2026-06-03 | $16.60 | $16.60 | 329,800 | — | — |
| 2026-06-02 | $16.60 | $16.60 | 203,500 | — | — |
| 2026-06-01 | $16.60 | $16.60 | 240,900 | — | — |
| 2026-05-29 | $16.30 | $16.30 | 329,900 | — | — |
| 2026-05-28 | $16.14 | $16.14 | 154,100 | — | — |
| 2026-05-27 | $15.66 | $15.66 | 301,500 | — | — |
| 2026-05-26 | $14.36 | $14.36 | 158,500 | — | — |
| 2026-05-22 | $14.08 | $14.08 | 115,200 | — | — |
| 2026-05-21 | $14.23 | $14.23 | 177,700 | — | — |
| 2026-05-20 | $13.59 | $13.59 | 203,000 | — | — |
| 2026-05-19 | $13.49 | $13.49 | 261,700 | — | — |
| 2026-05-18 | $13.62 | $13.62 | 222,300 | — | — |
| 2026-05-15 | $13.25 | $13.25 | 143,800 | — | — |
| 2026-05-14 | $13.72 | $13.72 | 86,600 | — | — |
| 2026-05-13 | $13.51 | $13.51 | 158,700 | — | — |
| 2026-05-12 | $13.59 | $13.59 | 227,200 | — | — |
| 2026-05-11 | $13.42 | $13.42 | 180,200 | — | — |
| 2026-05-08 | $13.67 | $13.67 | 129,300 | — | — |
| 2026-05-07 | $13.66 | $13.66 | 134,000 | — | — |
| 2026-05-06 | $14.23 | $14.23 | 279,800 | — | — |
| 2026-05-05 | $13.59 | $13.59 | 186,600 | — | — |
| 2026-05-04 | $12.79 | $12.79 | 186,900 | — | — |
| 2026-05-01 | $13.32 | $13.32 | 201,300 | — | — |
| 2026-04-30 | $13.71 | $13.71 | 436,100 | — | — |
| 2026-04-29 | $12.89 | $12.89 | 946,200 | — | — |
| 2026-04-28 | $14.85 | $14.85 | 153,000 | — | — |
| 2026-04-27 | $14.62 | $14.62 | 83,900 | — | — |
| 2026-04-24 | $14.63 | $14.63 | 95,100 | — | — |
| 2026-04-23 | $14.55 | $14.55 | 159,500 | — | — |
| 2026-04-22 | $14.61 | $14.61 | 142,700 | — | — |
| 2026-04-21 | $14.37 | $14.37 | 132,800 | — | — |
| 2026-04-20 | $15.27 | $15.27 | 126,800 | — | — |
| 2026-04-17 | $15.00 | $15.00 | 176,500 | — | — |
| 2026-04-16 | $14.80 | $14.80 | 91,400 | — | — |
| 2026-04-15 | $14.92 | $14.92 | 87,700 | — | — |
| 2026-04-14 | $15.54 | $15.54 | 173,800 | — | — |
| 2026-04-13 | $14.99 | $14.99 | 76,300 | — | — |
| 2026-04-10 | $14.88 | $14.88 | 203,100 | — | — |
| 2026-04-09 | $15.28 | $15.28 | 112,700 | — | — |
| 2026-04-08 | $14.95 | $14.95 | 121,300 | — | — |
| 2026-04-07 | $14.49 | $14.49 | 90,900 | — | — |
| 2026-04-06 | $15.00 | $15.00 | 109,900 | — | — |
| 2026-04-02 | $14.86 | $14.86 | 135,700 | — | — |
| 2026-04-01 | $14.61 | $14.61 | 147,100 | — | — |
| 2026-03-31 | $14.38 | $14.38 | 447,200 | — | — |
| 2026-03-30 | $14.02 | $14.02 | 136,800 | — | — |
| 2026-03-27 | $14.17 | $14.17 | 144,200 | — | — |
| 2026-03-26 | $14.29 | $14.29 | 143,600 | — | — |
| 2026-03-25 | $14.23 | $14.23 | 192,800 | — | — |
| 2026-03-24 | $14.25 | $14.25 | 218,000 | — | — |
| 2026-03-23 | $13.43 | $13.43 | 212,200 | — | — |
| 2026-03-20 | $12.44 | $12.44 | 449,700 | — | — |
| 2026-03-19 | $12.93 | $12.93 | 207,100 | — | — |
| 2026-03-18 | $12.90 | $12.90 | 201,100 | — | — |
| 2026-03-17 | $13.33 | $13.33 | 135,700 | — | — |
| 2026-03-16 | $13.16 | $13.16 | 308,800 | — | — |
| 2026-03-13 | $13.11 | $13.11 | 262,900 | — | — |
| 2026-03-12 | $13.54 | $13.54 | 201,000 | — | — |
| 2026-03-11 | $13.95 | $13.95 | 369,200 | — | — |
| 2026-03-10 | $13.91 | $13.91 | 224,300 | — | — |
| 2026-03-09 | $14.54 | $14.54 | 231,200 | — | — |
| 2026-03-06 | $14.72 | $14.72 | 144,500 | — | — |
| 2026-03-05 | $14.78 | $14.78 | 154,100 | — | — |
| 2026-03-04 | $14.86 | $14.86 | 113,400 | — | — |
| 2026-03-03 | $14.66 | $14.66 | 220,600 | — | — |
| 2026-03-02 | $15.04 | $15.04 | 164,500 | — | — |
| 2026-02-27 | $14.99 | $14.99 | 314,300 | — | — |
| 2026-02-26 | $14.73 | $14.73 | 317,600 | — | — |
| 2026-02-25 | $14.23 | $14.23 | 304,100 | — | — |
| 2026-02-24 | $14.38 | $14.38 | 387,400 | — | — |
| 2026-02-23 | $14.39 | $14.39 | 401,900 | — | — |
| 2026-02-20 | $15.27 | $15.27 | 493,100 | — | — |
| 2026-02-19 | $15.36 | $15.36 | 625,800 | — | — |
| 2026-02-18 | $16.94 | $16.94 | 273,500 | — | — |
| 2026-02-17 | $16.56 | $16.56 | 180,000 | — | — |
| 2026-02-13 | $17.59 | $17.59 | 206,100 | — | — |
| 2026-02-12 | $17.22 | $17.22 | 199,200 | — | — |
| 2026-02-11 | $17.47 | $17.47 | 310,200 | — | — |
| 2026-02-10 | $18.35 | $18.35 | 275,200 | — | — |
| 2026-02-09 | $17.75 | $17.75 | 176,400 | — | — |
| 2026-02-06 | $17.79 | $17.79 | 189,400 | — | — |
| 2026-02-05 | $17.38 | $17.38 | 221,300 | — | — |
| 2026-02-04 | $17.76 | $17.76 | 352,600 | — | — |
| 2026-02-03 | $16.67 | $16.67 | 324,900 | — | — |
| 2026-02-02 | $17.36 | $17.36 | 289,800 | — | — |
| 2026-01-30 | $16.82 | $16.82 | 194,800 | — | — |
| 2026-01-29 | $17.18 | $17.18 | 178,000 | — | — |
| 2026-01-28 | $17.34 | $17.34 | 249,300 | — | — |
| 2026-01-27 | $17.34 | $17.34 | 112,100 | — | — |
| 2026-01-26 | $17.78 | $17.78 | 131,600 | — | — |
| 2026-01-23 | $18.42 | $18.42 | 141,400 | — | — |
| 2026-01-22 | $18.28 | $18.28 | 182,300 | — | — |
| 2026-01-21 | $18.28 | $18.28 | 271,400 | — | — |
| 2026-01-20 | $18.15 | $18.15 | 424,300 | — | — |
| 2026-01-16 | $20.09 | $20.09 | 97,500 | — | — |
| 2026-01-15 | $20.54 | $20.54 | 119,600 | — | — |
| 2026-01-14 | $20.33 | $20.33 | 121,300 | — | — |
| 2026-01-13 | $20.51 | $20.51 | 253,600 | — | — |
| 2026-01-12 | $20.44 | $20.44 | 309,200 | — | — |
| 2026-01-09 | $20.31 | $20.31 | 194,000 | — | — |
| 2026-01-08 | $19.35 | $19.35 | 178,100 | — | — |
| 2026-01-07 | $18.36 | $18.36 | 153,400 | — | — |
| 2026-01-06 | $18.76 | $18.76 | 207,800 | — | — |
| 2026-01-05 | $18.31 | $18.31 | 153,600 | — | — |
| 2026-01-02 | $17.70 | $17.70 | 140,300 | — | — |