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
- 2003-07-03 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 | — | — | — | $19.33 | 4,041 |
| 2026-09-03 | — | — | — | $19.42 | 6,284 |
| 2026-09-02 | — | — | — | $19.21 | 4,344 |
| 2026-09-01 | — | — | — | $19.15 | 2,546 |
| 2026-08-31 | — | — | — | $19.13 | 2,890 |
| 2026-08-28 | — | — | — | $19.04 | 4,719 |
| 2026-08-27 | $18.98 | $42.47 | 100,300 | $19.11 | 4,600 |
| 2026-08-26 | $19.10 | $42.74 | 96,000 | $19.29 | 6,412 |
| 2026-08-25 | $19.13 | $42.80 | 120,400 | $19.14 | 5,287 |
| 2026-08-24 | $18.98 | $42.47 | 142,100 | $18.85 | 6,611 |
| 2026-08-21 | $18.67 | $41.77 | 417,300 | $18.85 | 5,102 |
| 2026-08-20 | $18.67 | $41.77 | 110,900 | $18.50 | 5,981 |
| 2026-08-19 | $18.51 | $41.42 | 116,000 | $18.77 | 4,391 |
| 2026-08-18 | $18.61 | $41.64 | 82,500 | $18.67 | 3,174 |
| 2026-08-17 | $18.46 | $41.30 | 89,500 | $18.91 | 3,453 |
| 2026-08-14 | $18.75 | $41.95 | 114,600 | $18.92 | 4,117 |
| 2026-08-13 | $18.75 | $41.95 | 95,100 | $19.10 | 4,422 |
| 2026-08-12 | $18.65 | $41.73 | 119,100 | $18.84 | 4,438 |
| 2026-08-11 | $18.68 | $41.80 | 80,000 | $18.83 | 3,331 |
| 2026-08-10 | $18.67 | $41.77 | 79,000 | $19.13 | 2,503 |
| 2026-08-07 | $19.24 | $43.05 | 98,800 | $19.30 | 4,861 |
| 2026-08-06 | $19.53 | $43.70 | 113,500 | $19.88 | 7,112 |
| 2026-08-05 | $19.64 | $43.94 | 146,400 | $19.48 | 7,669 |
| 2026-08-04 | $19.46 | $43.54 | 289,300 | $19.41 | 18,144 |
| 2026-08-03 | $19.76 | $44.21 | 105,400 | $19.61 | 6,569 |
| 2026-07-31 | $19.74 | $44.17 | 162,500 | $19.69 | 6,575 |
| 2026-07-30 | $19.76 | $43.78 | 201,100 | $19.74 | 12,988 |
| 2026-07-29 | $19.31 | $42.78 | 92,400 | $19.15 | 7,873 |
| 2026-07-28 | $19.20 | $42.54 | 86,300 | $19.31 | 2,951 |
| 2026-07-27 | $18.91 | $41.90 | 83,100 | $18.89 | 3,748 |
| 2026-07-24 | $18.76 | $41.57 | 107,100 | $18.68 | 7,974 |
| 2026-07-23 | $18.44 | $40.86 | 119,800 | $18.46 | 7,930 |
| 2026-07-22 | $18.17 | $40.26 | 75,700 | $18.43 | 4,261 |
| 2026-07-21 | $18.57 | $41.14 | 71,800 | $18.82 | 4,610 |
| 2026-07-20 | $18.61 | $41.23 | 54,700 | $18.87 | 2,560 |
| 2026-07-17 | $18.71 | $41.46 | 76,000 | — | — |
| 2026-07-16 | $18.62 | $41.26 | 81,600 | — | — |
| 2026-07-15 | $18.02 | $39.93 | 145,400 | — | — |
| 2026-07-14 | $18.76 | $41.57 | 200,900 | — | — |
| 2026-07-13 | $19.14 | $42.41 | 155,800 | — | — |
| 2026-07-10 | $18.87 | $41.81 | 130,100 | — | — |
| 2026-07-09 | $18.88 | $41.83 | 198,900 | — | — |
| 2026-07-08 | $18.99 | $42.08 | 163,000 | — | — |
| 2026-07-07 | $19.24 | $42.63 | 92,400 | — | — |
| 2026-07-06 | $19.07 | $42.25 | 97,700 | — | — |
| 2026-07-02 | $19.29 | $42.74 | 107,100 | — | — |
| 2026-07-01 | $19.24 | $42.63 | 120,100 | — | — |
| 2026-06-30 | $18.86 | $41.79 | 116,700 | — | — |
| 2026-06-29 | $18.83 | $41.72 | 156,200 | — | — |
| 2026-06-26 | $18.71 | $41.46 | 819,900 | — | — |
| 2026-06-25 | $18.05 | $39.99 | 165,400 | — | — |
| 2026-06-24 | $18.27 | $40.48 | 141,300 | — | — |
| 2026-06-23 | $18.11 | $40.13 | 283,000 | — | — |
| 2026-06-22 | $17.50 | $38.77 | 143,300 | — | — |
| 2026-06-18 | $17.49 | $38.75 | 208,000 | — | — |
| 2026-06-17 | $17.53 | $38.84 | 135,600 | — | — |
| 2026-06-16 | $17.46 | $38.69 | 94,500 | — | — |
| 2026-06-15 | $17.34 | $38.42 | 80,200 | — | — |
| 2026-06-12 | $17.61 | $39.02 | 92,700 | — | — |
| 2026-06-11 | $17.47 | $38.71 | 133,100 | — | — |
| 2026-06-10 | $17.48 | $38.73 | 116,900 | — | — |
| 2026-06-09 | $17.11 | $37.91 | 79,300 | — | — |
| 2026-06-08 | $17.08 | $37.84 | 87,100 | — | — |
| 2026-06-05 | $17.24 | $38.20 | 97,100 | — | — |
| 2026-06-04 | $16.72 | $37.05 | 95,500 | — | — |
| 2026-06-03 | $16.54 | $36.65 | 176,600 | — | — |
| 2026-06-02 | $16.98 | $37.62 | 119,000 | — | — |
| 2026-06-01 | $16.92 | $37.49 | 185,000 | — | — |
| 2026-05-29 | $16.97 | $37.60 | 162,800 | — | — |
| 2026-05-28 | $17.07 | $37.82 | 137,500 | — | — |
| 2026-05-27 | $17.06 | $37.80 | 112,100 | — | — |
| 2026-05-26 | $17.36 | $38.46 | 144,600 | — | — |
| 2026-05-22 | $17.34 | $38.42 | 87,200 | — | — |
| 2026-05-21 | $17.56 | $38.91 | 110,500 | — | — |
| 2026-05-20 | $17.44 | $38.64 | 79,900 | — | — |
| 2026-05-19 | $17.40 | $38.55 | 103,600 | — | — |
| 2026-05-18 | $17.33 | $38.40 | 109,600 | — | — |
| 2026-05-15 | $17.08 | $37.84 | 162,600 | — | — |
| 2026-05-14 | $17.18 | $38.07 | 98,500 | — | — |
| 2026-05-13 | $17.01 | $37.69 | 134,800 | — | — |
| 2026-05-12 | $16.92 | $37.49 | 124,800 | — | — |
| 2026-05-11 | $17.14 | $37.98 | 120,300 | — | — |
| 2026-05-08 | $17.21 | $38.13 | 104,700 | — | — |
| 2026-05-07 | $17.22 | $38.15 | 193,400 | — | — |
| 2026-05-06 | $16.58 | $36.74 | 102,800 | — | — |
| 2026-05-05 | $16.53 | $36.62 | 114,300 | — | — |
| 2026-05-04 | $16.32 | $36.16 | 143,400 | — | — |
| 2026-05-01 | $16.41 | $36.36 | 179,700 | — | — |
| 2026-04-30 | $16.82 | $36.84 | 179,700 | — | — |
| 2026-04-29 | $17.63 | $38.61 | 96,500 | — | — |
| 2026-04-28 | $18.00 | $39.42 | 117,000 | — | — |
| 2026-04-27 | $17.74 | $38.85 | 71,500 | — | — |
| 2026-04-24 | $17.73 | $38.83 | 78,300 | — | — |
| 2026-04-23 | $17.74 | $38.85 | 54,700 | — | — |
| 2026-04-22 | $17.40 | $38.11 | 73,100 | — | — |
| 2026-04-21 | $17.52 | $38.37 | 81,400 | — | — |
| 2026-04-20 | $17.65 | $38.66 | 88,700 | — | — |
| 2026-04-17 | $17.85 | $39.10 | 108,000 | — | — |
| 2026-04-16 | $17.28 | $37.85 | 67,600 | — | — |
| 2026-04-15 | $17.20 | $37.67 | 100,600 | — | — |
| 2026-04-14 | $17.15 | $37.56 | 115,400 | — | — |
| 2026-04-13 | $17.30 | $37.89 | 101,500 | — | — |
| 2026-04-10 | $17.30 | $37.89 | 94,600 | — | — |
| 2026-04-09 | $17.53 | $38.39 | 93,900 | — | — |
| 2026-04-08 | $17.45 | $38.22 | 130,900 | — | — |
| 2026-04-07 | $17.12 | $37.50 | 122,200 | — | — |
| 2026-04-06 | $17.24 | $37.76 | 87,100 | — | — |
| 2026-04-02 | $17.26 | $37.80 | 82,300 | — | — |
| 2026-04-01 | $16.98 | $37.19 | 111,600 | — | — |
| 2026-03-31 | $17.18 | $37.63 | 139,200 | — | — |
| 2026-03-30 | $17.14 | $37.54 | 97,200 | — | — |
| 2026-03-27 | $16.83 | $36.86 | 66,100 | — | — |
| 2026-03-26 | $17.16 | $37.58 | 116,500 | — | — |
| 2026-03-25 | $17.02 | $37.28 | 81,500 | — | — |
| 2026-03-24 | $17.25 | $37.78 | 130,200 | — | — |
| 2026-03-23 | $17.21 | $37.69 | 105,500 | — | — |
| 2026-03-20 | $16.87 | $36.95 | 257,700 | — | — |
| 2026-03-19 | $16.89 | $36.99 | 116,000 | — | — |
| 2026-03-18 | $16.85 | $36.91 | 129,500 | — | — |
| 2026-03-17 | $17.31 | $37.91 | 201,900 | — | — |
| 2026-03-16 | $16.98 | $37.19 | 365,600 | — | — |
| 2026-03-13 | $16.97 | $37.17 | 124,700 | — | — |
| 2026-03-12 | $16.75 | $36.69 | 100,700 | — | — |
| 2026-03-11 | $16.69 | $36.56 | 117,500 | — | — |
| 2026-03-10 | $16.94 | $37.10 | 107,900 | — | — |
| 2026-03-09 | $16.99 | $37.21 | 169,200 | — | — |
| 2026-03-06 | $17.52 | $38.37 | 94,400 | — | — |
| 2026-03-05 | $17.59 | $38.53 | 100,400 | — | — |
| 2026-03-04 | $17.79 | $38.96 | 83,600 | — | — |
| 2026-03-03 | $17.74 | $38.85 | 101,900 | — | — |
| 2026-03-02 | $17.69 | $38.75 | 84,400 | — | — |
| 2026-02-27 | $17.62 | $38.59 | 107,600 | — | — |
| 2026-02-26 | $17.70 | $38.77 | 117,400 | — | — |
| 2026-02-25 | $17.69 | $38.75 | 85,600 | — | — |
| 2026-02-24 | $17.44 | $38.20 | 174,300 | — | — |
| 2026-02-23 | $17.04 | $37.32 | 192,900 | — | — |
| 2026-02-20 | $17.39 | $38.09 | 251,500 | — | — |
| 2026-02-19 | $17.56 | $38.46 | 197,600 | — | — |
| 2026-02-18 | $18.61 | $40.76 | 98,500 | — | — |
| 2026-02-17 | $18.94 | $41.48 | 133,000 | — | — |
| 2026-02-13 | $18.70 | $40.96 | 120,600 | — | — |
| 2026-02-12 | $18.67 | $40.89 | 122,100 | — | — |
| 2026-02-11 | $18.66 | $40.87 | 65,100 | — | — |
| 2026-02-10 | $18.75 | $41.07 | 78,700 | — | — |
| 2026-02-09 | $18.68 | $40.91 | 171,500 | — | — |
| 2026-02-06 | $18.98 | $41.57 | 124,400 | — | — |
| 2026-02-05 | $19.16 | $41.97 | 105,300 | — | — |
| 2026-02-04 | $18.93 | $41.46 | 84,800 | — | — |
| 2026-02-03 | $18.80 | $41.18 | 119,300 | — | — |
| 2026-02-02 | $18.94 | $41.08 | 177,300 | — | — |
| 2026-01-30 | $18.67 | $40.50 | 146,800 | — | — |
| 2026-01-29 | $18.45 | $40.02 | 86,400 | — | — |
| 2026-01-28 | $18.16 | $39.39 | 80,900 | — | — |
| 2026-01-27 | $18.17 | $39.41 | 97,200 | — | — |
| 2026-01-26 | $18.51 | $40.15 | 113,800 | — | — |
| 2026-01-23 | $18.31 | $39.72 | 75,300 | — | — |
| 2026-01-22 | $18.83 | $40.84 | 152,400 | — | — |
| 2026-01-21 | $18.57 | $40.28 | 130,900 | — | — |
| 2026-01-20 | $19.05 | $41.32 | 164,800 | — | — |
| 2026-01-16 | $19.45 | $42.19 | 94,400 | — | — |
| 2026-01-15 | $19.58 | $42.47 | 119,400 | — | — |
| 2026-01-14 | $19.47 | $42.23 | 110,500 | — | — |
| 2026-01-13 | $19.29 | $41.84 | 100,700 | — | — |
| 2026-01-12 | $19.85 | $43.06 | 89,100 | — | — |
| 2026-01-09 | $19.79 | $42.93 | 123,900 | — | — |
| 2026-01-08 | $20.20 | $43.82 | 112,200 | — | — |
| 2026-01-07 | $19.78 | $42.90 | 129,400 | — | — |
| 2026-01-06 | $19.63 | $42.58 | 158,500 | — | — |
| 2026-01-05 | $19.38 | $42.04 | 96,900 | — | — |
| 2026-01-02 | $19.43 | $42.15 | 84,400 | — | — |