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
- 2007-04-26 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 | — | — | — | $24.22 | 1,059 |
| 2026-09-03 | — | — | — | $25.10 | 1,178 |
| 2026-09-02 | — | — | — | $23.79 | 1,682 |
| 2026-09-01 | — | — | — | $23.35 | 2,625 |
| 2026-08-31 | — | — | — | $23.08 | 1,343 |
| 2026-08-28 | — | — | — | $23.32 | 1,668 |
| 2026-08-27 | $23.65 | $23.65 | 46,800 | $23.97 | 1,616 |
| 2026-08-26 | $23.72 | $23.72 | 58,400 | $23.75 | 1,598 |
| 2026-08-25 | $23.79 | $23.79 | 76,400 | $23.24 | 2,977 |
| 2026-08-24 | $23.50 | $23.50 | 241,200 | $22.04 | 3,788 |
| 2026-08-21 | $22.30 | $22.30 | 83,600 | $22.66 | 986 |
| 2026-08-20 | $22.12 | $22.12 | 107,500 | $22.25 | 3,281 |
| 2026-08-19 | $22.27 | $22.27 | 118,100 | $22.58 | 2,092 |
| 2026-08-18 | $22.50 | $22.50 | 54,400 | $23.03 | 3,312 |
| 2026-08-17 | $23.02 | $23.02 | 41,800 | $23.32 | 1,794 |
| 2026-08-14 | $23.14 | $23.14 | 114,600 | $24.07 | 5,226 |
| 2026-08-13 | $23.79 | $23.79 | 286,400 | $23.09 | 19,000 |
| 2026-08-12 | $22.70 | $22.70 | 61,600 | $23.53 | 1,411 |
| 2026-08-11 | $23.04 | $23.04 | 161,700 | $24.51 | 6,553 |
| 2026-08-10 | $24.02 | $24.02 | 171,900 | $24.07 | 2,082 |
| 2026-08-07 | $24.30 | $24.30 | 52,500 | $24.61 | 2,359 |
| 2026-08-06 | $24.89 | $24.89 | 30,400 | $25.77 | 1,107 |
| 2026-08-05 | $25.56 | $25.56 | 42,500 | $25.52 | 2,225 |
| 2026-08-04 | $25.42 | $25.42 | 129,900 | $25.89 | 5,695 |
| 2026-08-03 | $26.39 | $26.39 | 37,400 | $26.56 | 2,091 |
| 2026-07-31 | $26.83 | $26.83 | 129,100 | $27.21 | 4,784 |
| 2026-07-30 | $27.25 | $27.25 | 76,200 | $26.12 | 3,108 |
| 2026-07-29 | $25.48 | $25.48 | 58,900 | $25.81 | 2,130 |
| 2026-07-28 | $25.35 | $25.35 | 52,500 | $25.59 | 2,763 |
| 2026-07-27 | $26.02 | $26.02 | 30,400 | $26.01 | 1,172 |
| 2026-07-24 | $25.71 | $25.71 | 50,500 | $26.50 | 2,881 |
| 2026-07-23 | $26.59 | $26.59 | 59,000 | $26.74 | 1,316 |
| 2026-07-22 | $27.27 | $27.27 | 97,100 | $26.59 | 4,183 |
| 2026-07-21 | $26.55 | $26.55 | 84,300 | $25.60 | 4,511 |
| 2026-07-20 | $25.10 | $25.10 | 25,800 | $24.72 | 1,375 |
| 2026-07-17 | $24.59 | $24.59 | 20,700 | — | — |
| 2026-07-16 | $24.89 | $24.89 | 44,600 | — | — |
| 2026-07-15 | $25.89 | $25.89 | 38,500 | — | — |
| 2026-07-14 | $25.20 | $25.20 | 27,400 | — | — |
| 2026-07-13 | $24.58 | $24.58 | 31,600 | — | — |
| 2026-07-10 | $25.42 | $25.42 | 53,200 | — | — |
| 2026-07-09 | $24.50 | $24.50 | 27,200 | — | — |
| 2026-07-08 | $24.68 | $24.68 | 48,000 | — | — |
| 2026-07-07 | $24.55 | $24.55 | 87,400 | — | — |
| 2026-07-06 | $25.38 | $25.38 | 83,500 | — | — |
| 2026-07-02 | $24.28 | $24.28 | 64,300 | — | — |
| 2026-07-01 | $24.47 | $24.47 | 91,000 | — | — |
| 2026-06-30 | $24.96 | $24.96 | 50,500 | — | — |
| 2026-06-29 | $25.69 | $25.69 | 181,400 | — | — |
| 2026-06-26 | $24.49 | $24.49 | 62,300 | — | — |
| 2026-06-25 | $24.49 | $24.49 | 83,600 | — | — |
| 2026-06-24 | $24.03 | $24.03 | 168,900 | — | — |
| 2026-06-23 | $25.45 | $25.45 | 61,300 | — | — |
| 2026-06-22 | $26.63 | $26.63 | 130,300 | — | — |
| 2026-06-18 | $27.86 | $27.86 | 69,000 | — | — |
| 2026-06-17 | $27.40 | $27.40 | 112,700 | — | — |
| 2026-06-16 | $27.41 | $27.41 | 67,900 | — | — |
| 2026-06-15 | $28.74 | $28.74 | 55,800 | — | — |
| 2026-06-12 | $27.56 | $27.56 | 134,200 | — | — |
| 2026-06-11 | $28.37 | $28.37 | 179,500 | — | — |
| 2026-06-10 | $25.93 | $25.93 | 85,600 | — | — |
| 2026-06-09 | $26.22 | $26.22 | 134,700 | — | — |
| 2026-06-08 | $25.88 | $25.88 | 101,200 | — | — |
| 2026-06-05 | $25.76 | $25.76 | 126,500 | — | — |
| 2026-06-04 | $26.67 | $26.67 | 118,300 | — | — |
| 2026-06-03 | $26.72 | $26.72 | 116,300 | — | — |
| 2026-06-02 | $27.47 | $27.47 | 129,400 | — | — |
| 2026-06-01 | $28.16 | $28.16 | 199,200 | — | — |
| 2026-05-29 | $27.64 | $27.64 | 377,300 | — | — |
| 2026-05-28 | $26.74 | $26.74 | 383,500 | — | — |
| 2026-05-27 | $26.50 | $26.50 | 455,600 | — | — |
| 2026-05-26 | $24.67 | $24.67 | 150,500 | — | — |
| 2026-05-22 | $24.10 | $24.10 | 72,600 | — | — |
| 2026-05-21 | $25.00 | $25.00 | 204,100 | — | — |
| 2026-05-20 | $24.35 | $24.35 | 63,300 | — | — |
| 2026-05-19 | $23.39 | $23.39 | 118,900 | — | — |
| 2026-05-18 | $23.91 | $23.91 | 203,800 | — | — |
| 2026-05-15 | $22.43 | $22.43 | 140,900 | — | — |
| 2026-05-14 | $23.50 | $23.50 | 121,500 | — | — |
| 2026-05-13 | $23.15 | $23.15 | 133,000 | — | — |
| 2026-05-12 | $24.16 | $24.16 | 186,100 | — | — |
| 2026-05-11 | $24.47 | $24.47 | 100,200 | — | — |
| 2026-05-08 | $23.37 | $23.37 | 182,100 | — | — |
| 2026-05-07 | $24.46 | $24.46 | 171,600 | — | — |
| 2026-05-06 | $25.75 | $25.75 | 714,600 | — | — |
| 2026-05-05 | $24.46 | $24.46 | 229,400 | — | — |
| 2026-05-04 | $24.33 | $24.33 | 124,100 | — | — |
| 2026-05-01 | $23.75 | $23.75 | 153,200 | — | — |
| 2026-04-30 | $25.05 | $25.05 | 182,100 | — | — |
| 2026-04-29 | $25.30 | $25.30 | 90,700 | — | — |
| 2026-04-28 | $25.22 | $25.22 | 160,600 | — | — |
| 2026-04-27 | $24.92 | $24.92 | 113,700 | — | — |
| 2026-04-24 | $25.33 | $25.33 | 136,300 | — | — |
| 2026-04-23 | $25.23 | $25.23 | 144,800 | — | — |
| 2026-04-22 | $26.34 | $26.34 | 179,800 | — | — |
| 2026-04-21 | $27.43 | $27.43 | 117,200 | — | — |
| 2026-04-20 | $28.32 | $28.32 | 186,000 | — | — |
| 2026-04-17 | $26.99 | $26.99 | 144,200 | — | — |
| 2026-04-16 | $27.64 | $27.64 | 67,900 | — | — |
| 2026-04-15 | $27.56 | $27.56 | 146,700 | — | — |
| 2026-04-14 | $26.97 | $26.97 | 132,100 | — | — |
| 2026-04-13 | $28.30 | $28.30 | 178,000 | — | — |
| 2026-04-10 | $28.84 | $28.84 | 123,200 | — | — |
| 2026-04-09 | $29.59 | $29.59 | 151,200 | — | — |
| 2026-04-08 | $31.32 | $31.32 | 213,800 | — | — |
| 2026-04-07 | $30.50 | $30.50 | 94,400 | — | — |
| 2026-04-06 | $31.14 | $31.14 | 216,400 | — | — |
| 2026-04-02 | $30.56 | $30.56 | 122,700 | — | — |
| 2026-04-01 | $30.97 | $30.97 | 215,100 | — | — |
| 2026-03-31 | $30.02 | $30.02 | 443,200 | — | — |
| 2026-03-30 | $27.97 | $27.97 | 106,700 | — | — |
| 2026-03-27 | $27.75 | $27.75 | 455,700 | — | — |
| 2026-03-26 | $28.00 | $28.00 | 120,000 | — | — |
| 2026-03-25 | $28.63 | $28.63 | 142,400 | — | — |
| 2026-03-24 | $28.65 | $28.65 | 58,700 | — | — |
| 2026-03-23 | $29.36 | $29.36 | 170,600 | — | — |
| 2026-03-20 | $27.76 | $27.76 | 169,200 | — | — |
| 2026-03-19 | $28.85 | $28.85 | 247,200 | — | — |
| 2026-03-18 | $27.10 | $27.10 | 57,700 | — | — |
| 2026-03-17 | $26.62 | $26.62 | 66,600 | — | — |
| 2026-03-16 | $25.55 | $25.55 | 93,100 | — | — |
| 2026-03-13 | $26.30 | $26.30 | 81,000 | — | — |
| 2026-03-12 | $27.28 | $27.28 | 63,700 | — | — |
| 2026-03-11 | $27.92 | $27.92 | 81,000 | — | — |
| 2026-03-10 | $27.17 | $27.17 | 138,700 | — | — |
| 2026-03-09 | $25.65 | $25.65 | 124,900 | — | — |
| 2026-03-06 | $25.35 | $25.35 | 75,300 | — | — |
| 2026-03-05 | $26.15 | $26.15 | 86,500 | — | — |
| 2026-03-04 | $26.29 | $26.29 | 67,100 | — | — |
| 2026-03-03 | $26.19 | $26.19 | 90,500 | — | — |
| 2026-03-02 | $27.36 | $27.36 | 415,600 | — | — |
| 2026-02-27 | $25.69 | $25.69 | 157,600 | — | — |
| 2026-02-26 | $26.61 | $26.61 | 74,000 | — | — |
| 2026-02-25 | $27.50 | $27.50 | 89,300 | — | — |
| 2026-02-24 | $27.74 | $27.74 | 66,500 | — | — |
| 2026-02-23 | $26.72 | $26.72 | 107,300 | — | — |
| 2026-02-20 | $27.80 | $27.80 | 104,900 | — | — |
| 2026-02-19 | $28.47 | $28.47 | 93,400 | — | — |
| 2026-02-18 | $27.51 | $27.51 | 128,300 | — | — |
| 2026-02-17 | $27.69 | $27.69 | 35,000 | — | — |
| 2026-02-13 | $28.39 | $28.39 | 49,900 | — | — |
| 2026-02-12 | $28.19 | $28.19 | 76,400 | — | — |
| 2026-02-11 | $29.54 | $29.54 | 69,200 | — | — |
| 2026-02-10 | $29.75 | $29.75 | 139,100 | — | — |
| 2026-02-09 | $29.52 | $29.52 | 160,400 | — | — |
| 2026-02-06 | $28.09 | $28.09 | 123,200 | — | — |
| 2026-02-05 | $26.33 | $26.33 | 89,800 | — | — |
| 2026-02-04 | $27.80 | $27.80 | 159,500 | — | — |
| 2026-02-03 | $29.04 | $29.04 | 127,800 | — | — |
| 2026-02-02 | $30.10 | $30.10 | 86,800 | — | — |
| 2026-01-30 | $30.64 | $30.64 | 100,300 | — | — |
| 2026-01-29 | $30.95 | $30.95 | 88,700 | — | — |
| 2026-01-28 | $31.55 | $31.55 | 129,400 | — | — |
| 2026-01-27 | $32.66 | $32.66 | 120,800 | — | — |
| 2026-01-26 | $30.73 | $30.73 | 165,200 | — | — |
| 2026-01-23 | $29.62 | $29.62 | 195,000 | — | — |
| 2026-01-22 | $30.86 | $30.86 | 243,200 | — | — |
| 2026-01-21 | $30.52 | $30.52 | 179,400 | — | — |
| 2026-01-20 | $27.68 | $27.68 | 95,800 | — | — |
| 2026-01-16 | $27.08 | $27.08 | 75,900 | — | — |
| 2026-01-15 | $26.33 | $26.33 | 80,000 | — | — |
| 2026-01-14 | $26.62 | $26.62 | 104,200 | — | — |
| 2026-01-13 | $28.19 | $28.19 | 46,100 | — | — |
| 2026-01-12 | $28.66 | $28.66 | 57,400 | — | — |
| 2026-01-09 | $29.48 | $29.48 | 39,600 | — | — |
| 2026-01-08 | $28.59 | $28.59 | 80,000 | — | — |
| 2026-01-07 | $27.80 | $27.80 | 103,300 | — | — |
| 2026-01-06 | $28.92 | $28.92 | 68,400 | — | — |
| 2026-01-05 | $30.60 | $30.60 | 98,400 | — | — |
| 2026-01-02 | $29.78 | $29.78 | 51,000 | — | — |