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
- 1994-02-10 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 | — | — | — | $19.31 | 36,380 |
| 2026-09-03 | — | — | — | $19.45 | 54,348 |
| 2026-09-02 | — | — | — | $21.45 | 73,461 |
| 2026-09-01 | — | — | — | $19.29 | 17,938 |
| 2026-08-31 | — | — | — | $19.39 | 15,810 |
| 2026-08-28 | — | — | — | $19.74 | 30,504 |
| 2026-08-27 | $19.61 | $31.75 | 567,700 | $19.79 | 29,706 |
| 2026-08-26 | $19.51 | $31.59 | 316,000 | $19.24 | 13,351 |
| 2026-08-25 | $19.11 | $30.94 | 580,500 | $19.13 | 12,417 |
| 2026-08-24 | $19.00 | $30.76 | 880,000 | $19.22 | 27,552 |
| 2026-08-21 | $19.20 | $31.08 | 321,500 | $19.64 | 10,609 |
| 2026-08-20 | $19.19 | $31.07 | 440,300 | $19.67 | 30,556 |
| 2026-08-19 | $19.50 | $31.57 | 246,700 | $19.91 | 7,331 |
| 2026-08-18 | $19.43 | $31.46 | 363,800 | $19.95 | 13,801 |
| 2026-08-17 | $19.94 | $32.28 | 562,900 | $20.31 | 15,536 |
| 2026-08-14 | $20.41 | $33.04 | 331,800 | $20.48 | 12,286 |
| 2026-08-13 | $20.45 | $33.11 | 244,200 | $20.75 | 11,370 |
| 2026-08-12 | $20.63 | $33.40 | 334,300 | $21.54 | 13,163 |
| 2026-08-11 | $21.20 | $34.32 | 384,700 | $21.24 | 13,251 |
| 2026-08-10 | $21.28 | $34.45 | 510,500 | $21.33 | 24,214 |
| 2026-08-07 | $21.43 | $34.69 | 426,400 | $21.94 | 16,015 |
| 2026-08-06 | $21.74 | $35.20 | 507,200 | $22.09 | 11,794 |
| 2026-08-05 | $21.93 | $35.50 | 420,300 | $21.68 | 18,064 |
| 2026-08-04 | $21.53 | $34.86 | 624,900 | $20.86 | 22,893 |
| 2026-08-03 | $20.71 | $33.53 | 424,400 | $19.81 | 28,489 |
| 2026-07-31 | $19.77 | $32.01 | 299,100 | $19.56 | 12,354 |
| 2026-07-30 | $19.48 | $31.54 | 277,600 | $19.74 | 19,569 |
| 2026-07-29 | $19.59 | $31.72 | 495,700 | $19.69 | 23,437 |
| 2026-07-28 | $19.73 | $31.94 | 339,300 | $19.43 | 17,787 |
| 2026-07-27 | $19.79 | $32.04 | 432,200 | $19.83 | 16,008 |
| 2026-07-24 | $19.48 | $31.54 | 426,900 | $19.84 | 14,042 |
| 2026-07-23 | $19.81 | $32.07 | 412,900 | $19.05 | 11,865 |
| 2026-07-22 | $19.30 | $31.25 | 340,600 | $19.37 | 17,205 |
| 2026-07-21 | $19.58 | $31.70 | 431,000 | $19.55 | 13,904 |
| 2026-07-20 | $19.46 | $31.50 | 547,900 | $19.08 | 15,123 |
| 2026-07-17 | $19.12 | $30.95 | 324,900 | — | — |
| 2026-07-16 | $19.43 | $31.46 | 404,300 | — | — |
| 2026-07-15 | $19.76 | $31.99 | 478,000 | — | — |
| 2026-07-14 | $19.84 | $32.12 | 545,600 | — | — |
| 2026-07-13 | $20.21 | $32.72 | 769,900 | — | — |
| 2026-07-10 | $19.92 | $32.25 | 581,700 | — | — |
| 2026-07-09 | $20.52 | $33.22 | 721,900 | — | — |
| 2026-07-08 | $20.00 | $32.38 | 667,200 | — | — |
| 2026-07-07 | $20.43 | $33.08 | 671,900 | — | — |
| 2026-07-06 | $19.92 | $32.25 | 426,600 | — | — |
| 2026-07-02 | $19.91 | $32.23 | 585,600 | — | — |
| 2026-07-01 | $19.88 | $32.18 | 718,400 | — | — |
| 2026-06-30 | $19.56 | $31.67 | 513,400 | — | — |
| 2026-06-29 | $20.19 | $32.69 | 1,148,500 | — | — |
| 2026-06-26 | $19.53 | $31.62 | 1,928,600 | — | — |
| 2026-06-25 | $19.46 | $31.50 | 786,800 | — | — |
| 2026-06-24 | $19.35 | $31.33 | 1,210,300 | — | — |
| 2026-06-23 | $20.11 | $32.56 | 479,100 | — | — |
| 2026-06-22 | $20.89 | $33.82 | 428,800 | — | — |
| 2026-06-18 | $20.76 | $33.61 | 381,500 | — | — |
| 2026-06-17 | $20.17 | $32.65 | 397,100 | — | — |
| 2026-06-16 | $20.23 | $32.75 | 334,500 | — | — |
| 2026-06-15 | $20.81 | $33.69 | 342,500 | — | — |
| 2026-06-12 | $20.30 | $32.86 | 385,500 | — | — |
| 2026-06-11 | $20.91 | $33.85 | 853,200 | — | — |
| 2026-06-10 | $19.13 | $30.97 | 400,800 | — | — |
| 2026-06-09 | $19.29 | $31.23 | 344,200 | — | — |
| 2026-06-08 | $19.46 | $31.50 | 303,900 | — | — |
| 2026-06-05 | $19.12 | $30.95 | 237,700 | — | — |
| 2026-06-04 | $19.48 | $31.54 | 230,200 | — | — |
| 2026-06-03 | $19.43 | $31.46 | 270,200 | — | — |
| 2026-06-02 | $20.19 | $32.69 | 276,000 | — | — |
| 2026-06-01 | $20.33 | $32.91 | 222,300 | — | — |
| 2026-05-29 | $20.68 | $33.48 | 394,100 | — | — |
| 2026-05-28 | $20.62 | $33.38 | 248,100 | — | — |
| 2026-05-27 | $20.43 | $33.08 | 166,400 | — | — |
| 2026-05-26 | $20.73 | $33.56 | 248,100 | — | — |
| 2026-05-22 | $20.29 | $32.85 | 208,100 | — | — |
| 2026-05-21 | $19.73 | $31.94 | 231,900 | — | — |
| 2026-05-20 | $19.56 | $31.67 | 229,200 | — | — |
| 2026-05-19 | $19.11 | $30.94 | 436,800 | — | — |
| 2026-05-18 | $19.11 | $30.94 | 318,600 | — | — |
| 2026-05-15 | $19.04 | $30.82 | 390,000 | — | — |
| 2026-05-14 | $19.80 | $32.06 | 287,300 | — | — |
| 2026-05-13 | $20.01 | $32.40 | 406,000 | — | — |
| 2026-05-12 | $20.49 | $33.17 | 305,500 | — | — |
| 2026-05-11 | $20.68 | $33.48 | 290,800 | — | — |
| 2026-05-08 | $20.53 | $33.24 | 268,400 | — | — |
| 2026-05-07 | $20.01 | $32.40 | 327,400 | — | — |
| 2026-05-06 | $20.07 | $32.49 | 290,000 | — | — |
| 2026-05-05 | $19.71 | $31.91 | 215,000 | — | — |
| 2026-05-04 | $19.26 | $31.18 | 220,500 | — | — |
| 2026-05-01 | $19.70 | $31.89 | 230,500 | — | — |
| 2026-04-30 | $19.66 | $31.83 | 229,900 | — | — |
| 2026-04-29 | $19.04 | $30.82 | 264,400 | — | — |
| 2026-04-28 | $19.12 | $30.95 | 213,800 | — | — |
| 2026-04-27 | $19.68 | $31.86 | 297,400 | — | — |
| 2026-04-24 | $19.97 | $32.33 | 396,200 | — | — |
| 2026-04-23 | $19.42 | $31.44 | 242,700 | — | — |
| 2026-04-22 | $19.27 | $31.20 | 242,100 | — | — |
| 2026-04-21 | $19.12 | $30.95 | 237,600 | — | — |
| 2026-04-20 | $19.42 | $31.44 | 228,400 | — | — |
| 2026-04-17 | $19.67 | $31.84 | 331,100 | — | — |
| 2026-04-16 | $19.07 | $30.87 | 330,200 | — | — |
| 2026-04-15 | $19.08 | $30.89 | 291,400 | — | — |
| 2026-04-14 | $19.24 | $31.15 | 363,800 | — | — |
| 2026-04-13 | $19.88 | $32.18 | 388,500 | — | — |
| 2026-04-10 | $19.90 | $32.22 | 512,700 | — | — |
| 2026-04-09 | $19.89 | $32.20 | 305,200 | — | — |
| 2026-04-08 | $20.30 | $32.86 | 357,700 | — | — |
| 2026-04-07 | $19.44 | $31.47 | 363,900 | — | — |
| 2026-04-06 | $19.26 | $31.18 | 261,800 | — | — |
| 2026-04-02 | $19.67 | $31.84 | 269,200 | — | — |
| 2026-04-01 | $19.78 | $32.02 | 324,900 | — | — |
| 2026-03-31 | $19.55 | $31.65 | 338,700 | — | — |
| 2026-03-30 | $19.11 | $30.94 | 516,500 | — | — |
| 2026-03-27 | $19.25 | $31.16 | 424,100 | — | — |
| 2026-03-26 | $19.90 | $32.22 | 468,700 | — | — |
| 2026-03-25 | $21.42 | $34.68 | 449,300 | — | — |
| 2026-03-24 | $21.59 | $34.95 | 444,200 | — | — |
| 2026-03-23 | $20.82 | $33.71 | 566,000 | — | — |
| 2026-03-20 | $20.16 | $32.64 | 1,166,500 | — | — |
| 2026-03-19 | $20.48 | $33.16 | 494,700 | — | — |
| 2026-03-18 | $20.23 | $32.75 | 917,200 | — | — |
| 2026-03-17 | $20.27 | $32.82 | 476,600 | — | — |
| 2026-03-16 | $20.44 | $33.09 | 504,300 | — | — |
| 2026-03-13 | $20.13 | $32.59 | 961,400 | — | — |
| 2026-03-12 | $21.05 | $34.08 | 835,700 | — | — |
| 2026-03-11 | $21.63 | $35.02 | 411,700 | — | — |
| 2026-03-10 | $21.50 | $34.81 | 792,800 | — | — |
| 2026-03-09 | $20.98 | $33.97 | 1,036,300 | — | — |
| 2026-03-06 | $21.95 | $35.54 | 681,300 | — | — |
| 2026-03-05 | $22.99 | $37.22 | 825,800 | — | — |
| 2026-03-04 | $22.11 | $35.80 | 1,307,600 | — | — |
| 2026-03-03 | $24.88 | $40.28 | 620,700 | — | — |
| 2026-03-02 | $26.57 | $43.02 | 712,400 | — | — |
| 2026-02-27 | $25.78 | $41.74 | 695,000 | — | — |
| 2026-02-26 | $26.60 | $43.06 | 500,100 | — | — |
| 2026-02-25 | $27.07 | $43.83 | 551,700 | — | — |
| 2026-02-24 | $27.34 | $44.26 | 721,900 | — | — |
| 2026-02-23 | $27.50 | $44.52 | 586,900 | — | — |
| 2026-02-20 | $27.73 | $44.89 | 400,000 | — | — |
| 2026-02-19 | $27.33 | $44.25 | 531,800 | — | — |
| 2026-02-18 | $27.48 | $44.49 | 437,600 | — | — |
| 2026-02-17 | $27.51 | $44.54 | 562,600 | — | — |
| 2026-02-13 | $27.49 | $44.50 | 620,600 | — | — |
| 2026-02-12 | $26.14 | $42.32 | 497,700 | — | — |
| 2026-02-11 | $26.16 | $42.35 | 375,000 | — | — |
| 2026-02-10 | $26.42 | $42.77 | 490,400 | — | — |
| 2026-02-09 | $25.93 | $41.98 | 1,801,500 | — | — |
| 2026-02-06 | $25.41 | $41.14 | 831,200 | — | — |
| 2026-02-05 | $23.82 | $38.56 | 500,100 | — | — |
| 2026-02-04 | $24.03 | $38.90 | 734,500 | — | — |
| 2026-02-03 | $24.26 | $39.28 | 700,300 | — | — |
| 2026-02-02 | $23.56 | $38.14 | 940,400 | — | — |
| 2026-01-30 | $23.15 | $37.48 | 462,500 | — | — |
| 2026-01-29 | $22.46 | $36.36 | 652,100 | — | — |
| 2026-01-28 | $21.93 | $35.50 | 313,200 | — | — |
| 2026-01-27 | $21.98 | $35.58 | 237,900 | — | — |
| 2026-01-26 | $21.49 | $34.79 | 332,400 | — | — |
| 2026-01-23 | $21.51 | $34.82 | 298,200 | — | — |
| 2026-01-22 | $21.97 | $35.57 | 324,900 | — | — |
| 2026-01-21 | $22.01 | $35.63 | 330,700 | — | — |
| 2026-01-20 | $21.20 | $34.32 | 213,600 | — | — |
| 2026-01-16 | $21.69 | $35.12 | 292,900 | — | — |
| 2026-01-15 | $21.91 | $35.47 | 309,900 | — | — |
| 2026-01-14 | $21.70 | $35.13 | 330,700 | — | — |
| 2026-01-13 | $21.00 | $34.00 | 291,800 | — | — |
| 2026-01-12 | $20.93 | $33.88 | 262,100 | — | — |
| 2026-01-09 | $20.80 | $33.67 | 300,600 | — | — |
| 2026-01-08 | $20.64 | $33.42 | 324,700 | — | — |
| 2026-01-07 | $20.67 | $33.46 | 295,100 | — | — |
| 2026-01-06 | $20.68 | $33.48 | 537,100 | — | — |
| 2026-01-05 | $20.30 | $32.86 | 438,700 | — | — |
| 2026-01-02 | $19.84 | $32.12 | 559,300 | — | — |