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
- 2011-06-13 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 | — | — | — | $21.73 | 22,790 |
| 2026-09-03 | — | — | — | $21.15 | 30,014 |
| 2026-09-02 | — | — | — | $20.44 | 25,517 |
| 2026-09-01 | — | — | — | $20.38 | 34,138 |
| 2026-08-31 | — | — | — | $20.33 | 25,728 |
| 2026-08-28 | — | — | — | $20.77 | 13,788 |
| 2026-08-27 | $20.80 | $26.06 | 524,000 | $19.71 | 33,842 |
| 2026-08-26 | $19.87 | $24.89 | 433,800 | $19.35 | 29,100 |
| 2026-08-25 | $19.72 | $24.71 | 721,600 | $19.77 | 12,466 |
| 2026-08-24 | $19.72 | $24.71 | 1,077,400 | $20.02 | 13,197 |
| 2026-08-21 | $20.34 | $25.48 | 296,900 | $20.25 | 28,142 |
| 2026-08-20 | $20.09 | $25.17 | 727,800 | $20.70 | 47,063 |
| 2026-08-19 | $20.57 | $25.77 | 2,188,000 | $21.93 | 34,353 |
| 2026-08-18 | $21.71 | $27.16 | 214,600 | $22.50 | 7,908 |
| 2026-08-17 | $22.48 | $28.12 | 508,200 | $22.69 | 36,714 |
| 2026-08-14 | $22.45 | $28.09 | 337,100 | $21.82 | 19,661 |
| 2026-08-13 | $21.48 | $26.87 | 565,000 | $21.21 | 28,528 |
| 2026-08-12 | $21.42 | $26.80 | 1,751,000 | $20.75 | 23,242 |
| 2026-08-11 | $20.82 | $26.05 | 1,078,800 | $20.56 | 20,023 |
| 2026-08-10 | $20.51 | $25.66 | 1,054,900 | $20.30 | 33,605 |
| 2026-08-07 | $19.96 | $24.97 | 609,000 | $20.67 | 37,426 |
| 2026-08-06 | $20.68 | $25.87 | 1,154,200 | $20.76 | 38,161 |
| 2026-08-05 | $21.99 | $27.51 | 754,200 | $22.14 | 19,238 |
| 2026-08-04 | $22.25 | $27.84 | 899,800 | $21.81 | 14,767 |
| 2026-08-03 | $21.77 | $27.24 | 133,900 | $21.55 | 7,749 |
| 2026-07-31 | $22.28 | $27.87 | 884,600 | $22.18 | 28,250 |
| 2026-07-30 | $22.07 | $27.61 | 933,400 | $21.59 | 8,092 |
| 2026-07-29 | $21.13 | $26.44 | 532,700 | $22.15 | 25,398 |
| 2026-07-28 | $21.67 | $27.11 | 1,110,900 | $22.45 | 40,584 |
| 2026-07-27 | $22.49 | $28.14 | 485,100 | $22.24 | 22,279 |
| 2026-07-24 | $22.76 | $28.47 | 846,700 | $23.77 | 36,926 |
| 2026-07-23 | $23.88 | $29.88 | 413,500 | $24.09 | 27,891 |
| 2026-07-22 | $23.72 | $29.68 | 351,700 | $24.14 | 33,043 |
| 2026-07-21 | $23.97 | $29.99 | 568,800 | $23.62 | 17,176 |
| 2026-07-20 | $23.06 | $28.85 | 256,300 | $23.42 | 12,139 |
| 2026-07-17 | $23.46 | $29.35 | 246,500 | — | — |
| 2026-07-16 | $23.46 | $29.35 | 418,800 | — | — |
| 2026-07-15 | $23.81 | $29.79 | 288,500 | — | — |
| 2026-07-14 | $24.26 | $30.35 | 289,100 | — | — |
| 2026-07-13 | $23.83 | $29.81 | 289,900 | — | — |
| 2026-07-10 | $23.86 | $29.85 | 361,600 | — | — |
| 2026-07-09 | $24.09 | $30.14 | 167,300 | — | — |
| 2026-07-08 | $24.41 | $30.54 | 450,500 | — | — |
| 2026-07-07 | $23.03 | $28.81 | 583,100 | — | — |
| 2026-07-06 | $22.64 | $28.32 | 387,600 | — | — |
| 2026-07-02 | $23.08 | $28.88 | 532,400 | — | — |
| 2026-07-01 | $23.57 | $29.49 | 177,900 | — | — |
| 2026-06-30 | $24.51 | $30.66 | 349,300 | — | — |
| 2026-06-29 | $24.80 | $31.03 | 504,500 | — | — |
| 2026-06-26 | $24.95 | $31.21 | 407,300 | — | — |
| 2026-06-25 | $24.62 | $30.80 | 529,800 | — | — |
| 2026-06-24 | $24.11 | $30.16 | 275,600 | — | — |
| 2026-06-23 | $25.25 | $31.59 | 441,500 | — | — |
| 2026-06-22 | $25.82 | $32.30 | 490,300 | — | — |
| 2026-06-18 | $24.15 | $30.21 | 669,100 | — | — |
| 2026-06-17 | $23.72 | $29.68 | 339,300 | — | — |
| 2026-06-16 | $23.68 | $29.63 | 393,100 | — | — |
| 2026-06-15 | $24.05 | $30.09 | 538,400 | — | — |
| 2026-06-12 | $24.30 | $30.40 | 348,600 | — | — |
| 2026-06-11 | $23.99 | $30.01 | 882,400 | — | — |
| 2026-06-10 | $23.91 | $29.91 | 965,300 | — | — |
| 2026-06-09 | $24.71 | $30.91 | 273,400 | — | — |
| 2026-06-08 | $24.85 | $31.09 | 442,600 | — | — |
| 2026-06-05 | $24.15 | $30.21 | 731,800 | — | — |
| 2026-06-04 | $26.38 | $33.00 | 218,500 | — | — |
| 2026-06-03 | $25.91 | $32.42 | 243,900 | — | — |
| 2026-06-02 | $26.24 | $32.83 | 372,400 | — | — |
| 2026-06-01 | $25.37 | $31.74 | 504,800 | — | — |
| 2026-05-29 | $24.92 | $31.18 | 1,087,200 | — | — |
| 2026-05-28 | $24.92 | $31.18 | 497,800 | — | — |
| 2026-05-27 | $25.32 | $31.68 | 793,900 | — | — |
| 2026-05-26 | $27.08 | $33.88 | 857,700 | — | — |
| 2026-05-22 | $27.40 | $34.28 | 212,400 | — | — |
| 2026-05-21 | $27.19 | $34.02 | 249,500 | — | — |
| 2026-05-20 | $27.75 | $34.72 | 1,628,600 | — | — |
| 2026-05-19 | $28.09 | $35.10 | 338,900 | — | — |
| 2026-05-18 | $28.16 | $35.19 | 239,800 | — | — |
| 2026-05-15 | $27.87 | $34.83 | 380,100 | — | — |
| 2026-05-14 | $27.68 | $34.59 | 362,300 | — | — |
| 2026-05-13 | $27.39 | $34.23 | 1,157,200 | — | — |
| 2026-05-12 | $27.01 | $33.75 | 482,300 | — | — |
| 2026-05-11 | $26.69 | $33.35 | 762,100 | — | — |
| 2026-05-08 | $27.13 | $33.90 | 556,400 | — | — |
| 2026-05-07 | $28.39 | $35.48 | 948,500 | — | — |
| 2026-05-06 | $27.05 | $33.80 | 701,900 | — | — |
| 2026-05-05 | $27.79 | $34.73 | 503,800 | — | — |
| 2026-05-04 | $27.43 | $34.28 | 828,500 | — | — |
| 2026-05-01 | $27.16 | $33.94 | 387,500 | — | — |
| 2026-04-30 | $26.82 | $33.52 | 373,700 | — | — |
| 2026-04-29 | $26.34 | $32.92 | 299,200 | — | — |
| 2026-04-28 | $25.42 | $31.77 | 931,100 | — | — |
| 2026-04-27 | $25.57 | $31.96 | 731,800 | — | — |
| 2026-04-24 | $25.68 | $32.09 | 406,900 | — | — |
| 2026-04-23 | $24.88 | $31.09 | 339,200 | — | — |
| 2026-04-22 | $24.47 | $30.58 | 469,400 | — | — |
| 2026-04-21 | $23.13 | $28.91 | 367,300 | — | — |
| 2026-04-20 | $23.48 | $29.34 | 488,200 | — | — |
| 2026-04-17 | $22.88 | $28.59 | 416,500 | — | — |
| 2026-04-16 | $23.53 | $29.41 | 322,300 | — | — |
| 2026-04-15 | $23.32 | $29.14 | 474,900 | — | — |
| 2026-04-14 | $22.66 | $28.32 | 575,000 | — | — |
| 2026-04-13 | $22.23 | $27.78 | 326,400 | — | — |
| 2026-04-10 | $21.42 | $26.77 | 1,005,600 | — | — |
| 2026-04-09 | $21.08 | $26.34 | 678,500 | — | — |
| 2026-04-08 | $20.98 | $26.22 | 1,393,300 | — | — |
| 2026-04-07 | $20.50 | $25.62 | 569,200 | — | — |
| 2026-04-06 | $20.18 | $25.22 | 1,124,300 | — | — |
| 2026-04-02 | $20.19 | $25.23 | 1,236,900 | — | — |
| 2026-04-01 | $19.89 | $24.86 | 533,800 | — | — |
| 2026-03-31 | $20.92 | $26.14 | 782,600 | — | — |
| 2026-03-30 | $20.55 | $25.68 | 572,100 | — | — |
| 2026-03-27 | $21.55 | $26.93 | 1,169,400 | — | — |
| 2026-03-26 | $21.32 | $26.64 | 279,000 | — | — |
| 2026-03-25 | $21.71 | $27.13 | 512,700 | — | — |
| 2026-03-24 | $21.35 | $26.68 | 470,200 | — | — |
| 2026-03-23 | $21.05 | $26.31 | 1,078,500 | — | — |
| 2026-03-20 | $21.35 | $26.68 | 1,447,700 | — | — |
| 2026-03-19 | $21.63 | $27.03 | 1,205,300 | — | — |
| 2026-03-18 | $21.38 | $26.72 | 364,400 | — | — |
| 2026-03-17 | $21.28 | $26.59 | 442,700 | — | — |
| 2026-03-16 | $20.78 | $25.97 | 391,800 | — | — |
| 2026-03-13 | $20.93 | $26.16 | 250,300 | — | — |
| 2026-03-12 | $21.03 | $26.28 | 556,700 | — | — |
| 2026-03-11 | $21.74 | $27.17 | 2,793,400 | — | — |
| 2026-03-10 | $22.04 | $27.51 | 230,700 | — | — |
| 2026-03-09 | $21.98 | $27.43 | 344,800 | — | — |
| 2026-03-06 | $21.67 | $27.04 | 311,500 | — | — |
| 2026-03-05 | $21.82 | $27.23 | 349,900 | — | — |
| 2026-03-04 | $22.62 | $28.23 | 2,099,600 | — | — |
| 2026-03-03 | $22.23 | $27.74 | 668,100 | — | — |
| 2026-03-02 | $23.35 | $29.14 | 624,900 | — | — |
| 2026-02-27 | $22.40 | $27.95 | 1,573,200 | — | — |
| 2026-02-26 | $23.23 | $28.99 | 866,000 | — | — |
| 2026-02-25 | $19.86 | $24.78 | 509,100 | — | — |
| 2026-02-24 | $19.95 | $24.90 | 328,300 | — | — |
| 2026-02-23 | $19.31 | $24.10 | 286,200 | — | — |
| 2026-02-20 | $19.45 | $24.27 | 473,900 | — | — |
| 2026-02-19 | $19.43 | $24.25 | 409,500 | — | — |
| 2026-02-18 | $19.42 | $24.24 | 391,000 | — | — |
| 2026-02-17 | $19.02 | $23.74 | 626,200 | — | — |
| 2026-02-13 | $18.95 | $23.65 | 569,000 | — | — |
| 2026-02-12 | $18.09 | $22.58 | 255,900 | — | — |
| 2026-02-11 | $18.53 | $23.12 | 333,500 | — | — |
| 2026-02-10 | $18.23 | $22.75 | 317,500 | — | — |
| 2026-02-09 | $18.29 | $22.83 | 292,400 | — | — |
| 2026-02-06 | $17.83 | $22.25 | 299,400 | — | — |
| 2026-02-05 | $16.84 | $21.02 | 428,800 | — | — |
| 2026-02-04 | $17.37 | $21.68 | 822,900 | — | — |
| 2026-02-03 | $19.53 | $24.37 | 698,400 | — | — |
| 2026-02-02 | $18.60 | $23.21 | 520,300 | — | — |
| 2026-01-30 | $18.36 | $22.91 | 430,000 | — | — |
| 2026-01-29 | $18.11 | $22.60 | 322,300 | — | — |
| 2026-01-28 | $17.64 | $22.01 | 506,500 | — | — |
| 2026-01-27 | $17.47 | $21.80 | 501,800 | — | — |
| 2026-01-26 | $16.94 | $21.14 | 283,900 | — | — |
| 2026-01-23 | $16.46 | $20.54 | 274,500 | — | — |
| 2026-01-22 | $16.73 | $20.88 | 445,200 | — | — |
| 2026-01-21 | $16.85 | $21.03 | 234,500 | — | — |
| 2026-01-20 | $16.22 | $20.24 | 398,400 | — | — |
| 2026-01-16 | $16.21 | $20.23 | 354,300 | — | — |
| 2026-01-15 | $16.28 | $20.32 | 336,800 | — | — |
| 2026-01-14 | $15.98 | $19.94 | 556,400 | — | — |
| 2026-01-13 | $16.33 | $20.38 | 1,021,900 | — | — |
| 2026-01-12 | $15.29 | $19.08 | 1,016,200 | — | — |
| 2026-01-09 | $15.01 | $18.73 | 809,500 | — | — |
| 2026-01-08 | $15.09 | $18.83 | 259,900 | — | — |
| 2026-01-07 | $14.75 | $18.41 | 362,500 | — | — |
| 2026-01-06 | $14.88 | $18.57 | 381,100 | — | — |
| 2026-01-05 | $15.60 | $19.47 | 476,900 | — | — |
| 2026-01-02 | $15.94 | $19.89 | 254,100 | — | — |