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 — 2026
| 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 | — | — |
| 2026-04-14 | $21.97 | $43.80 | 42,100 | — | — |
| 2026-04-13 | $21.93 | $43.72 | 52,700 | — | — |
| 2026-04-10 | $21.92 | $43.70 | 34,600 | — | — |
| 2026-04-09 | $22.26 | $44.37 | 117,200 | — | — |
| 2026-04-08 | $21.81 | $43.48 | 43,100 | — | — |
| 2026-04-07 | $21.35 | $42.56 | 64,600 | — | — |
| 2026-04-06 | $21.35 | $42.56 | 146,100 | — | — |
| 2026-04-02 | $20.91 | $41.68 | 79,300 | — | — |
| 2026-04-01 | $20.86 | $41.58 | 186,500 | — | — |
| 2026-03-31 | $20.58 | $41.02 | 68,900 | — | — |
| 2026-03-30 | $20.35 | $40.57 | 70,600 | — | — |
| 2026-03-27 | $20.25 | $40.37 | 85,600 | — | — |
| 2026-03-26 | $20.50 | $40.87 | 75,700 | — | — |
| 2026-03-25 | $20.41 | $40.69 | 103,900 | — | — |
| 2026-03-24 | $20.20 | $40.27 | 226,700 | — | — |
| 2026-03-23 | $20.88 | $41.62 | 68,500 | — | — |
| 2026-03-20 | $20.34 | $40.55 | 134,700 | — | — |
| 2026-03-19 | $20.57 | $41.00 | 103,400 | — | — |
| 2026-03-18 | $20.41 | $40.69 | 45,400 | — | — |
| 2026-03-17 | $20.86 | $41.58 | 39,300 | — | — |
| 2026-03-16 | $20.97 | $41.80 | 20,000 | — | — |
| 2026-03-13 | $20.79 | $41.44 | 26,500 | — | — |
| 2026-03-12 | $21.00 | $41.86 | 33,100 | — | — |
| 2026-03-11 | $21.02 | $41.90 | 26,600 | — | — |
| 2026-03-10 | $21.42 | $42.70 | 40,700 | — | — |
| 2026-03-09 | $21.20 | $42.26 | 34,100 | — | — |
| 2026-03-06 | $21.40 | $42.66 | 56,800 | — | — |
| 2026-03-05 | $21.51 | $42.88 | 36,700 | — | — |
| 2026-03-04 | $22.00 | $43.86 | 46,000 | — | — |
| 2026-03-03 | $21.74 | $43.34 | 33,500 | — | — |
| 2026-03-02 | $21.86 | $43.58 | 33,600 | — | — |
| 2026-02-27 | $21.70 | $43.26 | 27,600 | — | — |
| 2026-02-26 | $22.61 | $45.07 | 44,200 | — | — |
| 2026-02-25 | $22.50 | $44.85 | 32,200 | — | — |
| 2026-02-24 | $22.14 | $44.13 | 24,300 | — | — |
| 2026-02-23 | $22.02 | $43.90 | 35,700 | — | — |
| 2026-02-20 | $22.51 | $44.87 | 41,500 | — | — |
| 2026-02-19 | $22.43 | $44.71 | 37,800 | — | — |
| 2026-02-18 | $22.35 | $44.55 | 42,300 | — | — |
| 2026-02-17 | $22.60 | $45.05 | 34,500 | — | — |
| 2026-02-13 | $22.54 | $44.93 | 37,100 | — | — |
| 2026-02-12 | $22.66 | $44.88 | 31,800 | — | — |
| 2026-02-11 | $22.86 | $45.28 | 39,300 | — | — |
| 2026-02-10 | $23.03 | $45.61 | 29,300 | — | — |
| 2026-02-09 | $23.20 | $45.95 | 40,800 | — | — |
| 2026-02-06 | $23.45 | $46.45 | 48,600 | — | — |
| 2026-02-05 | $23.36 | $46.27 | 70,700 | — | — |
| 2026-02-04 | $23.26 | $46.07 | 117,600 | — | — |
| 2026-02-03 | $22.96 | $45.48 | 108,100 | — | — |
| 2026-02-02 | $22.44 | $44.45 | 56,700 | — | — |
| 2026-01-30 | $21.71 | $43.00 | 49,900 | — | — |
| 2026-01-29 | $21.51 | $42.60 | 36,800 | — | — |
| 2026-01-28 | $21.30 | $42.19 | 88,700 | — | — |
| 2026-01-27 | $21.69 | $42.96 | 81,200 | — | — |
| 2026-01-26 | $20.60 | $40.80 | 12,500 | — | — |
| 2026-01-23 | $20.60 | $40.80 | 25,100 | — | — |
| 2026-01-22 | $20.99 | $41.57 | 32,700 | — | — |
| 2026-01-21 | $20.86 | $41.32 | 85,400 | — | — |
| 2026-01-20 | $20.24 | $40.09 | 43,500 | — | — |
| 2026-01-16 | $20.61 | $40.82 | 28,100 | — | — |
| 2026-01-15 | $20.75 | $41.10 | 51,800 | — | — |
| 2026-01-14 | $20.16 | $39.93 | 33,900 | — | — |
| 2026-01-13 | $19.97 | $39.55 | 64,200 | — | — |
| 2026-01-12 | $20.13 | $39.87 | 19,800 | — | — |
| 2026-01-09 | $19.82 | $39.26 | 41,400 | — | — |
| 2026-01-08 | $20.18 | $39.97 | 31,700 | — | — |
| 2026-01-07 | $19.52 | $38.66 | 38,500 | — | — |
| 2026-01-06 | $19.62 | $38.86 | 19,800 | — | — |
| 2026-01-05 | $19.73 | $39.08 | 21,200 | — | — |
| 2026-01-02 | $19.57 | $38.76 | 39,500 | — | — |