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
- 2010-12-21 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 | — | — | — | $19.62 | 11,475 |
| 2026-09-03 | — | — | — | $20.23 | 14,249 |
| 2026-09-02 | — | — | — | $19.29 | 15,859 |
| 2026-09-01 | — | — | — | $18.85 | 9,765 |
| 2026-08-31 | — | — | — | $19.22 | 6,593 |
| 2026-08-28 | — | — | — | $20.39 | 11,976 |
| 2026-08-27 | $20.38 | $20.38 | 375,900 | $20.37 | 21,242 |
| 2026-08-26 | $20.30 | $20.30 | 277,500 | $20.17 | 11,123 |
| 2026-08-25 | $20.41 | $20.41 | 276,200 | $19.99 | 18,107 |
| 2026-08-24 | $20.18 | $20.18 | 453,400 | $20.21 | 11,296 |
| 2026-08-21 | $20.01 | $20.01 | 428,900 | $20.74 | 19,576 |
| 2026-08-20 | $20.33 | $20.33 | 401,900 | $20.55 | 19,684 |
| 2026-08-19 | $21.00 | $21.00 | 584,500 | $20.22 | 25,906 |
| 2026-08-18 | $19.15 | $19.15 | 282,900 | $19.06 | 12,293 |
| 2026-08-17 | $19.78 | $19.78 | 370,200 | $19.90 | 14,740 |
| 2026-08-14 | $20.20 | $20.20 | 304,000 | $19.95 | 16,845 |
| 2026-08-13 | $19.48 | $19.48 | 279,900 | $19.42 | 14,111 |
| 2026-08-12 | $19.60 | $19.60 | 324,400 | $20.20 | 15,866 |
| 2026-08-11 | $19.93 | $19.93 | 285,200 | $19.57 | 14,707 |
| 2026-08-10 | $19.52 | $19.52 | 360,600 | $19.39 | 14,147 |
| 2026-08-07 | $19.46 | $19.46 | 455,200 | $19.27 | 18,891 |
| 2026-08-06 | $18.26 | $18.26 | 440,900 | $18.05 | 19,652 |
| 2026-08-05 | $18.20 | $18.20 | 484,100 | $17.79 | 17,389 |
| 2026-08-04 | $16.76 | $16.76 | 363,600 | $16.55 | 17,308 |
| 2026-08-03 | $15.97 | $15.97 | 282,700 | $15.55 | 20,144 |
| 2026-07-31 | $15.40 | $15.40 | 461,400 | $15.65 | 26,586 |
| 2026-07-30 | $16.21 | $16.21 | 358,100 | $15.99 | 19,305 |
| 2026-07-29 | $15.48 | $15.48 | 459,600 | $15.62 | 35,406 |
| 2026-07-28 | $15.78 | $15.78 | 473,000 | $16.22 | 29,364 |
| 2026-07-27 | $16.41 | $16.41 | 308,500 | $16.12 | 13,706 |
| 2026-07-24 | $15.80 | $15.80 | 344,600 | $15.75 | 13,508 |
| 2026-07-23 | $15.91 | $15.91 | 311,800 | $15.85 | 16,078 |
| 2026-07-22 | $16.12 | $16.12 | 517,500 | $16.60 | 19,983 |
| 2026-07-21 | $16.08 | $16.08 | 451,200 | $15.89 | 29,936 |
| 2026-07-20 | $15.30 | $15.30 | 329,300 | $16.05 | 19,794 |
| 2026-07-17 | $16.00 | $16.00 | 350,500 | — | — |
| 2026-07-16 | $15.87 | $15.87 | 391,200 | — | — |
| 2026-07-15 | $16.82 | $16.82 | 256,200 | — | — |
| 2026-07-14 | $17.11 | $17.11 | 298,200 | — | — |
| 2026-07-13 | $16.25 | $16.25 | 311,000 | — | — |
| 2026-07-10 | $16.62 | $16.62 | 333,900 | — | — |
| 2026-07-09 | $16.77 | $16.77 | 402,400 | — | — |
| 2026-07-08 | $15.71 | $15.71 | 574,400 | — | — |
| 2026-07-07 | $16.63 | $16.63 | 764,000 | — | — |
| 2026-07-06 | $17.19 | $17.19 | 448,500 | — | — |
| 2026-07-02 | $17.23 | $17.23 | 329,900 | — | — |
| 2026-07-01 | $15.99 | $15.99 | 354,900 | — | — |
| 2026-06-30 | $15.79 | $15.79 | 364,300 | — | — |
| 2026-06-29 | $15.67 | $15.67 | 439,500 | — | — |
| 2026-06-26 | $15.74 | $15.74 | 1,813,100 | — | — |
| 2026-06-25 | $14.92 | $14.92 | 512,900 | — | — |
| 2026-06-24 | $14.83 | $14.83 | 635,800 | — | — |
| 2026-06-23 | $15.64 | $15.64 | 608,600 | — | — |
| 2026-06-22 | $15.97 | $15.97 | 674,200 | — | — |
| 2026-06-18 | $16.98 | $16.98 | 3,880,700 | — | — |
| 2026-06-17 | $16.90 | $16.90 | 828,800 | — | — |
| 2026-06-16 | $17.02 | $17.02 | 747,600 | — | — |
| 2026-06-15 | $17.13 | $17.13 | 904,700 | — | — |
| 2026-06-12 | $16.51 | $16.51 | 360,600 | — | — |
| 2026-06-11 | $15.97 | $15.97 | 491,500 | — | — |
| 2026-06-10 | $14.96 | $14.96 | 408,700 | — | — |
| 2026-06-09 | $15.47 | $15.47 | 616,500 | — | — |
| 2026-06-08 | $16.38 | $16.38 | 605,700 | — | — |
| 2026-06-05 | $16.50 | $16.50 | 713,500 | — | — |
| 2026-06-04 | $18.71 | $18.71 | 318,000 | — | — |
| 2026-06-03 | $18.07 | $18.07 | 440,500 | — | — |
| 2026-06-02 | $19.71 | $19.71 | 412,000 | — | — |
| 2026-06-01 | $19.65 | $19.65 | 353,100 | — | — |
| 2026-05-29 | $20.11 | $20.11 | 364,600 | — | — |
| 2026-05-28 | $19.95 | $19.95 | 440,000 | — | — |
| 2026-05-27 | $19.88 | $19.88 | 372,900 | — | — |
| 2026-05-26 | $20.83 | $20.83 | 325,400 | — | — |
| 2026-05-22 | $20.60 | $20.60 | 275,500 | — | — |
| 2026-05-21 | $21.40 | $21.40 | 271,400 | — | — |
| 2026-05-20 | $21.17 | $21.17 | 365,700 | — | — |
| 2026-05-19 | $20.13 | $20.13 | 446,400 | — | — |
| 2026-05-18 | $20.72 | $20.72 | 639,100 | — | — |
| 2026-05-15 | $22.44 | $22.44 | 904,900 | — | — |
| 2026-05-14 | $24.71 | $24.71 | 514,200 | — | — |
| 2026-05-13 | $26.36 | $26.36 | 275,100 | — | — |
| 2026-05-12 | $26.83 | $26.83 | 441,700 | — | — |
| 2026-05-11 | $26.87 | $26.87 | 674,000 | — | — |
| 2026-05-08 | $27.19 | $27.19 | 443,500 | — | — |
| 2026-05-07 | $24.65 | $24.65 | 338,900 | — | — |
| 2026-05-06 | $24.58 | $24.58 | 250,200 | — | — |
| 2026-05-05 | $23.05 | $23.05 | 285,900 | — | — |
| 2026-05-04 | $22.66 | $22.66 | 327,400 | — | — |
| 2026-05-01 | $23.13 | $23.13 | 336,100 | — | — |
| 2026-04-30 | $22.95 | $22.95 | 625,700 | — | — |
| 2026-04-29 | $21.91 | $21.91 | 349,600 | — | — |
| 2026-04-28 | $22.55 | $22.55 | 331,000 | — | — |
| 2026-04-27 | $22.45 | $22.45 | 220,500 | — | — |
| 2026-04-24 | $22.84 | $22.84 | 290,500 | — | — |
| 2026-04-23 | $22.00 | $22.00 | 305,800 | — | — |
| 2026-04-22 | $23.61 | $23.61 | 376,600 | — | — |
| 2026-04-21 | $22.37 | $22.37 | 385,300 | — | — |
| 2026-04-20 | $24.33 | $24.33 | 408,600 | — | — |
| 2026-04-17 | $24.71 | $24.71 | 440,800 | — | — |
| 2026-04-16 | $24.12 | $24.12 | 406,300 | — | — |
| 2026-04-15 | $24.82 | $24.82 | 418,400 | — | — |