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
- 2004-03-30 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $21.93 | 1,570 |
| 2026-09-03 | — | — | — | $21.47 | 1,075 |
| 2026-09-02 | — | — | — | $20.85 | 1,833 |
| 2026-09-01 | — | — | — | $20.82 | 1,659 |
| 2026-08-31 | — | — | — | $21.19 | 1,529 |
| 2026-08-28 | — | — | — | $20.70 | 2,148 |
| 2026-08-27 | $20.87 | $28.94 | 23,300 | $20.70 | 2,422 |
| 2026-08-26 | $20.77 | $28.81 | 26,800 | $20.75 | 751 |
| 2026-08-25 | $20.85 | $28.92 | 12,300 | $20.80 | 564 |
| 2026-08-24 | $20.88 | $28.96 | 28,100 | $21.06 | 1,462 |
| 2026-08-21 | $21.07 | $29.22 | 81,300 | $20.86 | 1,823 |
| 2026-08-20 | $20.90 | $28.99 | 38,100 | $21.08 | 1,555 |
| 2026-08-19 | $20.95 | $29.06 | 56,300 | $21.43 | 1,086 |
| 2026-08-18 | $21.17 | $29.36 | 38,200 | $21.01 | 1,102 |
| 2026-08-17 | $20.92 | $29.01 | 48,900 | $20.90 | 2,329 |
| 2026-08-14 | $21.02 | $29.15 | 24,300 | $21.36 | 440 |
| 2026-08-13 | $21.10 | $29.26 | 32,000 | $20.94 | 633 |
| 2026-08-12 | $20.70 | $28.71 | 42,900 | $20.27 | 2,573 |
| 2026-08-11 | $20.51 | $28.45 | 38,400 | $20.61 | 562 |
| 2026-08-10 | $20.37 | $28.25 | 49,200 | $20.67 | 1,412 |
| 2026-08-07 | $20.91 | $29.00 | 43,000 | $21.25 | 783 |
| 2026-08-06 | $21.67 | $29.91 | 34,900 | $22.20 | 298 |
| 2026-08-05 | $21.72 | $29.98 | 46,900 | $21.89 | 1,201 |
| 2026-08-04 | $21.87 | $30.18 | 41,000 | $21.99 | 951 |
| 2026-08-03 | $21.90 | $30.23 | 64,900 | $22.42 | 5,340 |
| 2026-07-31 | $22.00 | $30.36 | 49,500 | $21.70 | 607 |
| 2026-07-30 | $21.83 | $30.13 | 51,600 | $22.00 | 2,426 |
| 2026-07-29 | $22.00 | $30.36 | 71,800 | $21.30 | 3,255 |
| 2026-07-28 | $21.40 | $29.54 | 89,300 | $21.59 | 3,334 |
| 2026-07-27 | $21.40 | $29.54 | 97,800 | $22.72 | 5,315 |
| 2026-07-24 | $23.56 | $32.52 | 35,900 | $23.27 | 1,579 |
| 2026-07-23 | $22.98 | $31.72 | 29,100 | $23.10 | 706 |
| 2026-07-22 | $23.13 | $31.92 | 42,700 | $23.49 | 1,224 |
| 2026-07-21 | $23.29 | $32.14 | 22,000 | $23.50 | 402 |
| 2026-07-20 | $23.31 | $32.17 | 42,800 | $23.49 | 1,253 |
| 2026-07-17 | $23.25 | $32.09 | 35,900 | — | — |
| 2026-07-16 | $23.63 | $32.61 | 57,000 | — | — |
| 2026-07-15 | $23.29 | $32.14 | 64,700 | — | — |
| 2026-07-14 | $22.97 | $31.70 | 41,900 | — | — |
| 2026-07-13 | $23.11 | $31.90 | 102,100 | — | — |
| 2026-07-10 | $23.05 | $31.81 | 78,900 | — | — |
| 2026-07-09 | $23.03 | $31.79 | 51,100 | — | — |
| 2026-07-08 | $22.50 | $31.05 | 57,300 | — | — |
| 2026-07-07 | $23.29 | $32.14 | 163,900 | — | — |
| 2026-07-06 | $23.10 | $31.88 | 49,700 | — | — |
| 2026-07-02 | $23.67 | $32.67 | 202,900 | — | — |
| 2026-07-01 | $23.95 | $33.06 | 46,800 | — | — |
| 2026-06-30 | $23.39 | $32.28 | 42,700 | — | — |
| 2026-06-29 | $23.42 | $32.32 | 78,300 | — | — |
| 2026-06-26 | $23.54 | $32.49 | 369,900 | — | — |
| 2026-06-25 | $22.82 | $31.50 | 85,900 | — | — |
| 2026-06-24 | $22.17 | $30.60 | 159,400 | — | — |
| 2026-06-23 | $22.90 | $31.61 | 186,200 | — | — |
| 2026-06-22 | $22.13 | $30.54 | 198,600 | — | — |
| 2026-06-18 | $21.34 | $29.45 | 253,000 | — | — |
| 2026-06-17 | $21.25 | $29.33 | 145,800 | — | — |
| 2026-06-16 | $21.17 | $29.22 | 55,600 | — | — |
| 2026-06-15 | $20.87 | $28.80 | 76,200 | — | — |
| 2026-06-12 | $21.46 | $29.62 | 203,100 | — | — |
| 2026-06-11 | $20.66 | $28.51 | 237,500 | — | — |
| 2026-06-10 | $20.39 | $28.14 | 164,200 | — | — |
| 2026-06-09 | $20.39 | $28.14 | 111,700 | — | — |
| 2026-06-08 | $20.60 | $28.43 | 97,500 | — | — |
| 2026-06-05 | $20.75 | $28.64 | 42,800 | — | — |
| 2026-06-04 | $20.55 | $28.36 | 72,700 | — | — |
| 2026-06-03 | $20.51 | $28.31 | 20,800 | — | — |
| 2026-06-02 | $21.38 | $29.51 | 224,400 | — | — |
| 2026-06-01 | $20.00 | $27.60 | 21,600 | — | — |
| 2026-05-29 | $20.40 | $28.16 | 32,500 | — | — |
| 2026-05-28 | $20.63 | $28.47 | 12,500 | — | — |
| 2026-05-27 | $20.66 | $28.51 | 11,300 | — | — |
| 2026-05-26 | $20.69 | $28.56 | 17,800 | — | — |
| 2026-05-22 | $20.41 | $28.17 | 19,400 | — | — |
| 2026-05-21 | $20.41 | $28.17 | 10,600 | — | — |
| 2026-05-20 | $20.54 | $28.35 | 19,600 | — | — |
| 2026-05-19 | $20.31 | $28.03 | 10,800 | — | — |
| 2026-05-18 | $20.51 | $28.31 | 28,100 | — | — |
| 2026-05-15 | $20.58 | $28.40 | 12,100 | — | — |
| 2026-05-14 | $20.93 | $28.89 | 13,200 | — | — |
| 2026-05-13 | $20.98 | $28.96 | 31,700 | — | — |
| 2026-05-12 | $21.00 | $28.98 | 12,700 | — | — |
| 2026-05-11 | $21.08 | $29.09 | 11,500 | — | — |
| 2026-05-08 | $21.40 | $29.54 | 17,200 | — | — |
| 2026-05-07 | $21.08 | $28.95 | 21,800 | — | — |
| 2026-05-06 | $21.04 | $28.89 | 14,100 | — | — |
| 2026-05-05 | $21.14 | $29.03 | 10,600 | — | — |
| 2026-05-04 | $20.86 | $28.65 | 28,200 | — | — |
| 2026-05-01 | $20.85 | $28.63 | 11,400 | — | — |
| 2026-04-30 | $20.75 | $28.50 | 15,000 | — | — |
| 2026-04-29 | $20.83 | $28.61 | 22,200 | — | — |
| 2026-04-28 | $21.22 | $29.14 | 13,500 | — | — |
| 2026-04-27 | $20.85 | $28.63 | 23,700 | — | — |
| 2026-04-24 | $20.63 | $28.33 | 8,400 | — | — |
| 2026-04-23 | $20.49 | $28.14 | 6,100 | — | — |
| 2026-04-22 | $20.53 | $28.19 | 10,100 | — | — |
| 2026-04-21 | $20.51 | $28.17 | 20,900 | — | — |
| 2026-04-20 | $20.68 | $28.40 | 19,300 | — | — |
| 2026-04-17 | $20.55 | $28.22 | 24,900 | — | — |
| 2026-04-16 | $20.34 | $27.93 | 18,800 | — | — |
| 2026-04-15 | $20.40 | $28.02 | 18,300 | — | — |
| 2026-04-14 | $20.63 | $28.33 | 15,700 | — | — |
| 2026-04-13 | $20.53 | $28.19 | 50,500 | — | — |
| 2026-04-10 | $20.68 | $28.40 | 70,200 | — | — |
| 2026-04-09 | $20.77 | $28.52 | 42,500 | — | — |
| 2026-04-08 | $20.85 | $28.63 | 32,600 | — | — |
| 2026-04-07 | $20.48 | $28.13 | 54,300 | — | — |
| 2026-04-06 | $20.11 | $27.62 | 40,600 | — | — |
| 2026-04-02 | $20.11 | $27.62 | 24,100 | — | — |
| 2026-04-01 | $20.16 | $27.69 | 92,300 | — | — |
| 2026-03-31 | $19.80 | $27.19 | 35,300 | — | — |
| 2026-03-30 | $19.56 | $26.86 | 50,200 | — | — |
| 2026-03-27 | $19.29 | $26.49 | 25,300 | — | — |
| 2026-03-26 | $19.42 | $26.67 | 26,100 | — | — |
| 2026-03-25 | $19.49 | $26.77 | 26,200 | — | — |
| 2026-03-24 | $19.55 | $26.85 | 66,600 | — | — |
| 2026-03-23 | $19.41 | $26.66 | 65,900 | — | — |
| 2026-03-20 | $19.07 | $26.19 | 144,500 | — | — |
| 2026-03-19 | $18.71 | $25.69 | 47,900 | — | — |
| 2026-03-18 | $18.63 | $25.58 | 59,400 | — | — |
| 2026-03-17 | $18.64 | $25.60 | 63,500 | — | — |
| 2026-03-16 | $18.62 | $25.57 | 73,100 | — | — |
| 2026-03-13 | $18.17 | $24.95 | 63,400 | — | — |
| 2026-03-12 | $18.01 | $24.73 | 84,800 | — | — |
| 2026-03-11 | $18.13 | $24.90 | 76,600 | — | — |
| 2026-03-10 | $18.31 | $25.15 | 97,500 | — | — |
| 2026-03-09 | $17.87 | $24.54 | 104,600 | — | — |
| 2026-03-06 | $17.70 | $24.31 | 42,700 | — | — |
| 2026-03-05 | $17.86 | $24.53 | 37,000 | — | — |
| 2026-03-04 | $18.12 | $24.88 | 60,200 | — | — |
| 2026-03-03 | $17.83 | $24.49 | 35,400 | — | — |
| 2026-03-02 | $17.80 | $24.44 | 30,200 | — | — |
| 2026-02-27 | $17.41 | $23.91 | 28,700 | — | — |
| 2026-02-26 | $18.17 | $24.95 | 24,100 | — | — |
| 2026-02-25 | $18.12 | $24.88 | 79,500 | — | — |
| 2026-02-24 | $17.90 | $24.58 | 28,800 | — | — |
| 2026-02-23 | $17.87 | $24.54 | 27,100 | — | — |
| 2026-02-20 | $18.41 | $25.28 | 26,000 | — | — |
| 2026-02-19 | $18.48 | $25.38 | 43,400 | — | — |
| 2026-02-18 | $18.38 | $25.24 | 83,800 | — | — |
| 2026-02-17 | $18.55 | $25.47 | 32,300 | — | — |
| 2026-02-13 | $18.89 | $25.94 | 23,600 | — | — |
| 2026-02-12 | $18.47 | $25.36 | 67,500 | — | — |
| 2026-02-11 | $18.75 | $25.75 | 200,000 | — | — |
| 2026-02-10 | $18.80 | $25.82 | 60,200 | — | — |
| 2026-02-09 | $19.01 | $26.11 | 28,400 | — | — |
| 2026-02-06 | $19.00 | $26.09 | 69,000 | — | — |
| 2026-02-05 | $19.11 | $26.10 | 128,200 | — | — |
| 2026-02-04 | $18.93 | $25.85 | 34,300 | — | — |
| 2026-02-03 | $18.53 | $25.31 | 24,500 | — | — |
| 2026-02-02 | $18.53 | $25.31 | 114,100 | — | — |
| 2026-01-30 | $18.14 | $24.77 | 46,700 | — | — |
| 2026-01-29 | $18.01 | $24.60 | 31,300 | — | — |
| 2026-01-28 | $17.74 | $24.23 | 29,500 | — | — |
| 2026-01-27 | $18.05 | $24.65 | 43,600 | — | — |
| 2026-01-26 | $18.06 | $24.67 | 30,800 | — | — |
| 2026-01-23 | $18.20 | $24.86 | 59,600 | — | — |
| 2026-01-22 | $18.52 | $25.29 | 80,700 | — | — |
| 2026-01-21 | $18.60 | $25.40 | 62,800 | — | — |
| 2026-01-20 | $17.92 | $24.47 | 17,900 | — | — |
| 2026-01-16 | $18.45 | $25.20 | 79,500 | — | — |
| 2026-01-15 | $18.23 | $24.90 | 52,500 | — | — |
| 2026-01-14 | $18.15 | $24.79 | 125,600 | — | — |
| 2026-01-13 | $17.89 | $24.43 | 19,900 | — | — |
| 2026-01-12 | $18.07 | $24.68 | 25,100 | — | — |
| 2026-01-09 | $18.22 | $24.88 | 96,500 | — | — |
| 2026-01-08 | $18.32 | $25.02 | 133,700 | — | — |
| 2026-01-07 | $17.51 | $23.91 | 35,600 | — | — |
| 2026-01-06 | $17.69 | $24.16 | 33,200 | — | — |
| 2026-01-05 | $17.69 | $24.16 | 75,300 | — | — |
| 2026-01-02 | $17.43 | $23.81 | 16,900 | — | — |