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
- 2015-02-06 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 | — | — | — | $24.17 | 9,152 |
| 2026-09-03 | — | — | — | $24.65 | 24,666 |
| 2026-09-02 | — | — | — | $24.49 | 10,550 |
| 2026-09-01 | — | — | — | $24.52 | 11,021 |
| 2026-08-31 | — | — | — | $24.46 | 22,669 |
| 2026-08-28 | — | — | — | $24.74 | 13,838 |
| 2026-08-27 | $24.58 | $49.26 | 200,900 | $24.61 | 9,341 |
| 2026-08-26 | $24.76 | $49.62 | 207,400 | $24.86 | 9,051 |
| 2026-08-25 | $25.10 | $50.30 | 274,200 | $25.00 | 11,358 |
| 2026-08-24 | $24.96 | $50.02 | 304,000 | $24.77 | 9,451 |
| 2026-08-21 | $24.60 | $49.30 | 374,500 | $24.75 | 16,054 |
| 2026-08-20 | $24.78 | $49.66 | 264,000 | $24.40 | 7,911 |
| 2026-08-19 | $24.41 | $48.91 | 479,200 | $24.84 | 25,498 |
| 2026-08-18 | $24.50 | $49.10 | 311,800 | $24.56 | 16,571 |
| 2026-08-17 | $24.53 | $49.16 | 252,300 | $24.68 | 12,596 |
| 2026-08-14 | $24.79 | $49.68 | 372,600 | $24.89 | 17,649 |
| 2026-08-13 | $24.86 | $49.82 | 368,200 | $24.74 | 11,965 |
| 2026-08-12 | $24.60 | $49.30 | 488,200 | $24.13 | 24,523 |
| 2026-08-11 | $24.00 | $48.09 | 437,200 | $23.99 | 21,461 |
| 2026-08-10 | $23.97 | $48.03 | 396,200 | $24.13 | 28,983 |
| 2026-08-07 | $24.96 | $49.12 | 431,300 | $24.93 | 31,164 |
| 2026-08-06 | $24.89 | $48.98 | 328,500 | $25.25 | 20,760 |
| 2026-08-05 | $25.04 | $49.27 | 340,400 | $24.85 | 19,267 |
| 2026-08-04 | $25.43 | $50.04 | 532,900 | $25.09 | 30,934 |
| 2026-08-03 | $25.29 | $49.76 | 506,800 | $25.34 | 19,212 |
| 2026-07-31 | $24.36 | $47.93 | 426,100 | $24.64 | 14,299 |
| 2026-07-30 | $24.71 | $48.62 | 287,900 | $25.23 | 11,889 |
| 2026-07-29 | $25.05 | $49.29 | 379,900 | $25.46 | 28,831 |
| 2026-07-28 | $25.22 | $49.63 | 307,200 | $25.39 | 15,993 |
| 2026-07-27 | $25.21 | $49.61 | 221,600 | $25.32 | 13,213 |
| 2026-07-24 | $25.33 | $49.84 | 291,200 | $25.24 | 19,052 |
| 2026-07-23 | $25.09 | $49.37 | 338,000 | $25.04 | 17,741 |
| 2026-07-22 | $25.12 | $49.43 | 306,400 | $25.37 | 16,423 |
| 2026-07-21 | $25.28 | $49.74 | 270,000 | $25.25 | 11,221 |
| 2026-07-20 | $25.19 | $49.57 | 258,300 | $25.51 | 11,430 |
| 2026-07-17 | $25.56 | $50.30 | 372,200 | — | — |
| 2026-07-16 | $25.63 | $50.43 | 452,400 | — | — |
| 2026-07-15 | $24.83 | $48.86 | 258,000 | — | — |
| 2026-07-14 | $24.70 | $48.60 | 302,400 | — | — |
| 2026-07-13 | $24.84 | $48.88 | 394,500 | — | — |
| 2026-07-10 | $24.87 | $48.94 | 363,000 | — | — |
| 2026-07-09 | $24.75 | $48.70 | 460,600 | — | — |
| 2026-07-08 | $24.97 | $49.13 | 536,200 | — | — |
| 2026-07-07 | $24.95 | $49.10 | 350,200 | — | — |
| 2026-07-06 | $25.08 | $49.35 | 358,200 | — | — |
| 2026-07-02 | $25.54 | $50.26 | 326,000 | — | — |
| 2026-07-01 | $25.12 | $49.43 | 335,400 | — | — |
| 2026-06-30 | $24.93 | $49.06 | 386,700 | — | — |
| 2026-06-29 | $25.16 | $49.51 | 462,000 | — | — |
| 2026-06-26 | $24.90 | $49.00 | 1,261,700 | — | — |
| 2026-06-25 | $24.27 | $47.76 | 486,700 | — | — |
| 2026-06-24 | $24.14 | $47.50 | 454,100 | — | — |
| 2026-06-23 | $24.08 | $47.38 | 303,900 | — | — |
| 2026-06-22 | $23.77 | $46.77 | 567,700 | — | — |
| 2026-06-18 | $23.16 | $45.57 | 968,400 | — | — |
| 2026-06-17 | $22.99 | $45.24 | 432,400 | — | — |
| 2026-06-16 | $23.86 | $46.95 | 411,400 | — | — |
| 2026-06-15 | $23.79 | $46.81 | 367,600 | — | — |
| 2026-06-12 | $24.04 | $47.30 | 382,200 | — | — |
| 2026-06-11 | $23.92 | $47.07 | 409,500 | — | — |
| 2026-06-10 | $23.88 | $46.99 | 435,700 | — | — |
| 2026-06-09 | $24.31 | $47.84 | 424,900 | — | — |
| 2026-06-08 | $23.91 | $47.05 | 285,700 | — | — |
| 2026-06-05 | $23.90 | $47.03 | 302,000 | — | — |
| 2026-06-04 | $23.72 | $46.68 | 312,600 | — | — |
| 2026-06-03 | $23.51 | $46.26 | 360,500 | — | — |
| 2026-06-02 | $23.82 | $46.87 | 282,700 | — | — |
| 2026-06-01 | $23.54 | $46.32 | 362,200 | — | — |
| 2026-05-29 | $23.98 | $47.19 | 348,000 | — | — |
| 2026-05-28 | $24.27 | $47.76 | 347,900 | — | — |
| 2026-05-27 | $24.11 | $47.44 | 365,400 | — | — |
| 2026-05-26 | $24.07 | $47.36 | 495,800 | — | — |
| 2026-05-22 | $23.75 | $46.73 | 271,700 | — | — |
| 2026-05-21 | $23.88 | $46.99 | 376,500 | — | — |
| 2026-05-20 | $23.74 | $46.71 | 369,400 | — | — |
| 2026-05-19 | $23.59 | $46.42 | 335,000 | — | — |
| 2026-05-18 | $23.67 | $46.58 | 365,600 | — | — |
| 2026-05-15 | $23.02 | $45.30 | 409,000 | — | — |
| 2026-05-14 | $23.02 | $45.30 | 299,400 | — | — |
| 2026-05-13 | $23.00 | $45.26 | 270,700 | — | — |
| 2026-05-12 | $22.98 | $45.22 | 564,600 | — | — |
| 2026-05-11 | $22.85 | $44.96 | 510,100 | — | — |
| 2026-05-08 | $23.35 | $45.95 | 530,900 | — | — |
| 2026-05-07 | $23.30 | $45.85 | 470,900 | — | — |
| 2026-05-06 | $23.29 | $44.94 | 434,200 | — | — |
| 2026-05-05 | $23.25 | $44.87 | 447,500 | — | — |
| 2026-05-04 | $22.99 | $44.36 | 471,300 | — | — |
| 2026-05-01 | $23.56 | $45.46 | 227,600 | — | — |
| 2026-04-30 | $23.41 | $45.18 | 292,400 | — | — |
| 2026-04-29 | $23.17 | $44.71 | 359,500 | — | — |
| 2026-04-28 | $23.74 | $45.81 | 306,600 | — | — |
| 2026-04-27 | $23.35 | $45.06 | 431,100 | — | — |
| 2026-04-24 | $23.52 | $45.39 | 430,100 | — | — |
| 2026-04-23 | $23.17 | $44.71 | 204,800 | — | — |
| 2026-04-22 | $23.07 | $44.52 | 229,900 | — | — |
| 2026-04-21 | $23.37 | $45.10 | 217,700 | — | — |
| 2026-04-20 | $23.41 | $45.18 | 286,000 | — | — |
| 2026-04-17 | $23.51 | $45.37 | 282,400 | — | — |
| 2026-04-16 | $23.07 | $44.52 | 233,300 | — | — |
| 2026-04-15 | $23.24 | $44.85 | 315,300 | — | — |
| 2026-04-14 | $23.22 | $44.81 | 351,200 | — | — |
| 2026-04-13 | $23.21 | $44.79 | 397,400 | — | — |
| 2026-04-10 | $23.05 | $44.48 | 347,600 | — | — |
| 2026-04-09 | $22.74 | $43.88 | 564,200 | — | — |
| 2026-04-08 | $22.15 | $42.74 | 544,500 | — | — |
| 2026-04-07 | $21.95 | $42.36 | 339,000 | — | — |
| 2026-04-06 | $21.57 | $41.62 | 225,100 | — | — |
| 2026-04-02 | $21.68 | $41.84 | 408,200 | — | — |
| 2026-04-01 | $21.15 | $40.81 | 374,600 | — | — |
| 2026-03-31 | $21.43 | $41.35 | 551,200 | — | — |
| 2026-03-30 | $21.66 | $41.80 | 262,200 | — | — |
| 2026-03-27 | $21.41 | $41.32 | 305,100 | — | — |
| 2026-03-26 | $21.88 | $42.22 | 242,100 | — | — |
| 2026-03-25 | $21.72 | $41.91 | 369,600 | — | — |
| 2026-03-24 | $21.71 | $41.89 | 327,300 | — | — |
| 2026-03-23 | $22.00 | $42.45 | 461,700 | — | — |
| 2026-03-20 | $21.81 | $42.09 | 860,500 | — | — |
| 2026-03-19 | $22.18 | $42.80 | 434,900 | — | — |
| 2026-03-18 | $22.11 | $42.67 | 409,500 | — | — |
| 2026-03-17 | $22.26 | $42.96 | 365,800 | — | — |
| 2026-03-16 | $22.21 | $42.86 | 279,000 | — | — |
| 2026-03-13 | $21.99 | $42.43 | 245,900 | — | — |
| 2026-03-12 | $22.13 | $42.71 | 321,000 | — | — |
| 2026-03-11 | $22.02 | $42.49 | 359,100 | — | — |
| 2026-03-10 | $22.27 | $42.98 | 726,700 | — | — |
| 2026-03-09 | $22.56 | $43.53 | 671,500 | — | — |
| 2026-03-06 | $22.53 | $43.48 | 444,800 | — | — |
| 2026-03-05 | $22.85 | $44.09 | 543,900 | — | — |
| 2026-03-04 | $23.16 | $43.82 | 842,500 | — | — |
| 2026-03-03 | $23.31 | $44.11 | 611,400 | — | — |
| 2026-03-02 | $23.58 | $44.62 | 585,500 | — | — |
| 2026-02-27 | $23.28 | $44.05 | 404,100 | — | — |
| 2026-02-26 | $23.56 | $44.58 | 704,800 | — | — |
| 2026-02-25 | $23.39 | $44.26 | 572,600 | — | — |
| 2026-02-24 | $23.40 | $44.28 | 835,100 | — | — |
| 2026-02-23 | $23.49 | $44.45 | 847,000 | — | — |
| 2026-02-20 | $24.13 | $45.66 | 796,100 | — | — |
| 2026-02-19 | $23.76 | $44.96 | 355,300 | — | — |
| 2026-02-18 | $23.58 | $44.62 | 516,600 | — | — |
| 2026-02-17 | $24.03 | $45.47 | 246,100 | — | — |
| 2026-02-13 | $23.96 | $45.34 | 430,100 | — | — |
| 2026-02-12 | $23.79 | $45.02 | 340,900 | — | — |
| 2026-02-11 | $24.16 | $45.72 | 405,200 | — | — |
| 2026-02-10 | $24.29 | $45.96 | 325,100 | — | — |
| 2026-02-09 | $24.11 | $45.62 | 255,600 | — | — |
| 2026-02-06 | $24.16 | $45.72 | 357,300 | — | — |
| 2026-02-05 | $24.22 | $45.83 | 401,300 | — | — |
| 2026-02-04 | $23.77 | $44.98 | 277,900 | — | — |
| 2026-02-03 | $23.33 | $44.15 | 404,000 | — | — |
| 2026-02-02 | $23.04 | $43.60 | 386,000 | — | — |
| 2026-01-30 | $23.39 | $44.26 | 569,500 | — | — |
| 2026-01-29 | $23.13 | $43.77 | 492,400 | — | — |
| 2026-01-28 | $22.54 | $42.65 | 546,800 | — | — |
| 2026-01-27 | $23.20 | $43.90 | 363,800 | — | — |
| 2026-01-26 | $23.14 | $43.79 | 350,100 | — | — |
| 2026-01-23 | $23.60 | $44.66 | 443,100 | — | — |
| 2026-01-22 | $23.35 | $44.18 | 380,600 | — | — |
| 2026-01-21 | $23.38 | $44.24 | 601,700 | — | — |
| 2026-01-20 | $22.91 | $43.35 | 412,900 | — | — |
| 2026-01-16 | $23.10 | $43.71 | 393,200 | — | — |
| 2026-01-15 | $22.87 | $43.28 | 329,100 | — | — |
| 2026-01-14 | $22.75 | $43.05 | 360,300 | — | — |
| 2026-01-13 | $22.39 | $42.37 | 590,500 | — | — |
| 2026-01-12 | $22.36 | $42.31 | 411,600 | — | — |
| 2026-01-09 | $22.36 | $42.31 | 385,900 | — | — |
| 2026-01-08 | $22.62 | $42.80 | 579,600 | — | — |
| 2026-01-07 | $21.68 | $41.02 | 443,100 | — | — |
| 2026-01-06 | $21.65 | $40.97 | 514,600 | — | — |
| 2026-01-05 | $21.43 | $40.55 | 500,400 | — | — |
| 2026-01-02 | $21.31 | $40.32 | 520,000 | — | — |