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
- 2000-04-06 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $23.08 | 628 |
| 2026-09-03 | — | — | — | $22.93 | 848 |
| 2026-09-02 | — | — | — | $22.44 | 1,212 |
| 2026-09-01 | — | — | — | $22.55 | 1,125 |
| 2026-08-31 | — | — | — | $22.48 | 654 |
| 2026-08-28 | — | — | — | $22.65 | 1,447 |
| 2026-08-27 | $22.41 | $45.25 | 55,100 | $22.33 | 1,714 |
| 2026-08-26 | $22.67 | $45.77 | 74,500 | $22.98 | 1,578 |
| 2026-08-25 | $22.75 | $45.94 | 22,200 | $22.55 | 335 |
| 2026-08-24 | $22.87 | $46.18 | 26,200 | $22.76 | 485 |
| 2026-08-21 | $22.85 | $46.14 | 79,400 | $22.77 | 2,228 |
| 2026-08-20 | $22.86 | $46.16 | 42,300 | $22.48 | 1,343 |
| 2026-08-19 | $22.82 | $46.08 | 42,700 | $23.47 | 2,499 |
| 2026-08-18 | $23.53 | $47.51 | 25,000 | $23.01 | 2,933 |
| 2026-08-17 | $23.30 | $47.05 | 37,700 | $22.86 | 1,242 |
| 2026-08-14 | $23.43 | $47.31 | 21,100 | $23.48 | 334 |
| 2026-08-13 | $23.78 | $47.72 | 31,800 | $23.41 | 2,776 |
| 2026-08-12 | $23.60 | $47.36 | 27,700 | $23.49 | 1,412 |
| 2026-08-11 | $23.49 | $47.14 | 15,100 | $23.43 | 756 |
| 2026-08-10 | $23.40 | $46.95 | 35,800 | $23.38 | 2,185 |
| 2026-08-07 | $23.82 | $47.80 | 33,700 | $23.43 | 1,079 |
| 2026-08-06 | $23.94 | $48.04 | 62,800 | $24.09 | 3,292 |
| 2026-08-05 | $23.69 | $47.54 | 31,300 | $23.64 | 817 |
| 2026-08-04 | $23.82 | $47.80 | 34,700 | $23.54 | 2,635 |
| 2026-08-03 | $23.57 | $47.30 | 25,600 | $23.72 | 789 |
| 2026-07-31 | $23.43 | $47.01 | 34,800 | $23.70 | 4,351 |
| 2026-07-30 | $23.64 | $47.44 | 49,400 | $23.86 | 3,737 |
| 2026-07-29 | $24.05 | $48.26 | 85,300 | $23.05 | 3,360 |
| 2026-07-28 | $23.57 | $47.30 | 43,800 | $23.63 | 1,279 |
| 2026-07-27 | $23.53 | $47.22 | 45,200 | $23.64 | 6,216 |
| 2026-07-24 | $23.37 | $46.89 | 31,500 | $23.07 | 2,127 |
| 2026-07-23 | $22.80 | $45.75 | 32,000 | $22.67 | 810 |
| 2026-07-22 | $22.93 | $46.01 | 47,400 | $23.07 | 2,495 |
| 2026-07-21 | $23.37 | $46.89 | 62,100 | $23.28 | 2,365 |
| 2026-07-20 | $23.09 | $46.33 | 43,900 | $23.24 | 1,917 |
| 2026-07-17 | $23.23 | $46.61 | 37,700 | — | — |
| 2026-07-16 | $23.96 | $48.08 | 37,200 | — | — |
| 2026-07-15 | $23.68 | $47.52 | 36,900 | — | — |
| 2026-07-14 | $23.20 | $46.55 | 22,900 | — | — |
| 2026-07-13 | $23.46 | $47.08 | 35,200 | — | — |
| 2026-07-10 | $23.35 | $46.85 | 51,100 | — | — |
| 2026-07-09 | $23.19 | $46.53 | 34,700 | — | — |
| 2026-07-08 | $23.50 | $47.16 | 54,500 | — | — |
| 2026-07-07 | $23.56 | $47.28 | 72,700 | — | — |
| 2026-07-06 | $23.29 | $46.73 | 42,400 | — | — |
| 2026-07-02 | $23.64 | $47.44 | 72,200 | — | — |
| 2026-07-01 | $24.43 | $49.02 | 67,400 | — | — |
| 2026-06-30 | $23.93 | $48.02 | 66,800 | — | — |
| 2026-06-29 | $23.66 | $47.48 | 161,700 | — | — |
| 2026-06-26 | $23.88 | $47.92 | 450,300 | — | — |
| 2026-06-25 | $23.42 | $46.99 | 39,000 | — | — |
| 2026-06-24 | $23.76 | $47.68 | 126,600 | — | — |
| 2026-06-23 | $23.75 | $47.66 | 199,100 | — | — |
| 2026-06-22 | $23.20 | $46.55 | 126,000 | — | — |
| 2026-06-18 | $22.91 | $45.97 | 107,900 | — | — |
| 2026-06-17 | $22.84 | $45.83 | 74,700 | — | — |
| 2026-06-16 | $23.33 | $46.81 | 179,400 | — | — |
| 2026-06-15 | $23.16 | $46.47 | 85,800 | — | — |
| 2026-06-12 | $23.59 | $47.34 | 70,700 | — | — |
| 2026-06-11 | $23.41 | $46.97 | 53,100 | — | — |
| 2026-06-10 | $23.41 | $46.97 | 73,000 | — | — |
| 2026-06-09 | $23.29 | $46.73 | 71,700 | — | — |
| 2026-06-08 | $23.00 | $46.15 | 76,200 | — | — |
| 2026-06-05 | $23.00 | $46.15 | 102,200 | — | — |
| 2026-06-04 | $22.68 | $45.51 | 50,500 | — | — |
| 2026-06-03 | $22.10 | $44.35 | 73,000 | — | — |
| 2026-06-02 | $22.21 | $44.57 | 56,100 | — | — |
| 2026-06-01 | $21.85 | $43.84 | 49,700 | — | — |
| 2026-05-29 | $22.19 | $44.53 | 55,000 | — | — |
| 2026-05-28 | $22.32 | $44.79 | 51,100 | — | — |
| 2026-05-27 | $22.34 | $44.83 | 61,600 | — | — |
| 2026-05-26 | $22.41 | $44.97 | 46,500 | — | — |
| 2026-05-22 | $22.22 | $44.59 | 34,200 | — | — |
| 2026-05-21 | $22.20 | $44.55 | 98,200 | — | — |
| 2026-05-20 | $22.09 | $44.33 | 74,300 | — | — |
| 2026-05-19 | $21.76 | $43.66 | 48,000 | — | — |
| 2026-05-18 | $21.75 | $43.64 | 52,700 | — | — |
| 2026-05-15 | $21.61 | $43.36 | 30,600 | — | — |
| 2026-05-14 | $22.06 | $43.97 | 31,400 | — | — |
| 2026-05-13 | $22.13 | $44.11 | 30,300 | — | — |
| 2026-05-12 | $22.43 | $44.71 | 29,100 | — | — |
| 2026-05-11 | $22.44 | $44.73 | 31,800 | — | — |
| 2026-05-08 | $22.88 | $45.61 | 33,600 | — | — |
| 2026-05-07 | $22.91 | $45.67 | 40,000 | — | — |
| 2026-05-06 | $22.68 | $45.21 | 57,800 | — | — |
| 2026-05-05 | $22.55 | $44.95 | 42,700 | — | — |
| 2026-05-04 | $22.37 | $44.59 | 56,400 | — | — |
| 2026-05-01 | $22.61 | $45.07 | 77,600 | — | — |
| 2026-04-30 | $22.12 | $44.09 | 57,400 | — | — |
| 2026-04-29 | $22.76 | $45.37 | 80,600 | — | — |
| 2026-04-28 | $22.10 | $44.05 | 49,200 | — | — |
| 2026-04-27 | $22.01 | $43.88 | 24,300 | — | — |
| 2026-04-24 | $21.88 | $43.62 | 26,900 | — | — |
| 2026-04-23 | $21.95 | $43.76 | 32,900 | — | — |
| 2026-04-22 | $21.77 | $43.40 | 27,400 | — | — |
| 2026-04-21 | $21.86 | $43.58 | 67,900 | — | — |
| 2026-04-20 | $22.22 | $44.29 | 31,500 | — | — |
| 2026-04-17 | $22.21 | $44.27 | 65,900 | — | — |
| 2026-04-16 | $21.71 | $43.28 | 32,300 | — | — |
| 2026-04-15 | $21.94 | $43.74 | 34,800 | — | — |