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
- 2015-06-12 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 | — | — | — | $20.39 | 39,213 |
| 2026-09-03 | — | — | — | $21.01 | 45,720 |
| 2026-09-02 | — | — | — | $21.14 | 49,757 |
| 2026-09-01 | — | — | — | $21.68 | 62,764 |
| 2026-08-31 | — | — | — | $21.98 | 46,772 |
| 2026-08-28 | — | — | — | $21.94 | 31,737 |
| 2026-08-27 | $22.11 | $31.78 | 742,800 | $21.59 | 32,740 |
| 2026-08-26 | $21.97 | $31.57 | 663,500 | $22.08 | 34,186 |
| 2026-08-25 | $21.94 | $31.53 | 1,219,300 | $21.36 | 38,773 |
| 2026-08-24 | $21.48 | $30.87 | 1,043,100 | $21.72 | 61,924 |
| 2026-08-21 | $21.47 | $30.86 | 961,000 | $21.24 | 49,251 |
| 2026-08-20 | $20.99 | $30.17 | 1,109,700 | $21.44 | 50,278 |
| 2026-08-19 | $21.72 | $31.22 | 1,012,100 | $22.17 | 32,037 |
| 2026-08-18 | $22.33 | $31.66 | 1,106,500 | $22.66 | 53,909 |
| 2026-08-17 | $22.36 | $31.70 | 1,111,200 | $22.37 | 48,102 |
| 2026-08-14 | $22.76 | $32.27 | 694,100 | $22.74 | 42,455 |
| 2026-08-13 | $22.67 | $32.14 | 907,900 | $22.69 | 57,874 |
| 2026-08-12 | $22.77 | $32.28 | 1,019,000 | $22.34 | 64,259 |
| 2026-08-11 | $22.38 | $31.73 | 644,500 | $22.05 | 23,428 |
| 2026-08-10 | $21.92 | $31.08 | 930,800 | $22.21 | 54,931 |
| 2026-08-07 | $22.57 | $32.00 | 1,275,500 | $22.06 | 65,532 |
| 2026-08-06 | $21.54 | $30.54 | 1,286,400 | $22.23 | 81,782 |
| 2026-08-05 | $22.53 | $31.94 | 1,924,900 | $21.05 | 92,418 |
| 2026-08-04 | $21.58 | $30.60 | 2,204,800 | $19.97 | 90,934 |
| 2026-08-03 | $21.12 | $29.95 | 1,247,300 | $21.82 | 66,593 |
| 2026-07-31 | $20.97 | $29.73 | 1,463,700 | $21.16 | 140,695 |
| 2026-07-30 | $21.03 | $29.82 | 665,700 | $21.45 | 25,156 |
| 2026-07-29 | $21.41 | $30.36 | 691,500 | $21.46 | 32,175 |
| 2026-07-28 | $21.85 | $30.98 | 829,000 | $21.48 | 45,759 |
| 2026-07-27 | $21.04 | $29.83 | 980,700 | $21.27 | 51,848 |
| 2026-07-24 | $20.96 | $29.72 | 1,078,500 | $20.90 | 53,016 |
| 2026-07-23 | $20.65 | $29.28 | 1,308,000 | $20.27 | 66,153 |
| 2026-07-22 | $20.50 | $29.07 | 991,300 | $20.33 | 55,398 |
| 2026-07-21 | $20.08 | $28.47 | 973,800 | $20.27 | 50,149 |
| 2026-07-20 | $20.35 | $28.85 | 1,126,100 | $20.48 | 81,926 |
| 2026-07-17 | $20.23 | $28.68 | 1,097,900 | — | — |
| 2026-07-16 | $20.64 | $29.26 | 1,395,800 | — | — |
| 2026-07-15 | $20.69 | $29.34 | 856,400 | — | — |
| 2026-07-14 | $20.41 | $28.94 | 738,800 | — | — |
| 2026-07-13 | $20.47 | $29.02 | 1,098,300 | — | — |
| 2026-07-10 | $20.47 | $29.02 | 999,000 | — | — |
| 2026-07-09 | $20.21 | $28.65 | 597,400 | — | — |
| 2026-07-08 | $20.08 | $28.47 | 817,300 | — | — |
| 2026-07-07 | $20.69 | $29.34 | 838,000 | — | — |
| 2026-07-06 | $21.34 | $30.26 | 667,900 | — | — |
| 2026-07-02 | $21.75 | $30.84 | 743,400 | — | — |
| 2026-07-01 | $21.94 | $31.11 | 805,200 | — | — |
| 2026-06-30 | $21.44 | $30.40 | 1,422,500 | — | — |
| 2026-06-29 | $21.67 | $30.72 | 795,800 | — | — |
| 2026-06-26 | $22.64 | $32.10 | 1,395,500 | — | — |
| 2026-06-25 | $22.35 | $31.69 | 784,800 | — | — |
| 2026-06-24 | $22.52 | $31.93 | 1,379,700 | — | — |
| 2026-06-23 | $21.59 | $30.61 | 1,118,100 | — | — |
| 2026-06-22 | $21.09 | $29.90 | 1,030,000 | — | — |
| 2026-06-18 | $21.52 | $30.51 | 2,193,200 | — | — |
| 2026-06-17 | $19.97 | $28.31 | 1,031,500 | — | — |
| 2026-06-16 | $20.38 | $28.90 | 1,044,500 | — | — |
| 2026-06-15 | $20.13 | $28.54 | 1,027,200 | — | — |
| 2026-06-12 | $20.25 | $28.71 | 873,000 | — | — |
| 2026-06-11 | $19.88 | $28.19 | 694,600 | — | — |
| 2026-06-10 | $19.40 | $27.51 | 875,000 | — | — |
| 2026-06-09 | $19.68 | $27.90 | 702,800 | — | — |
| 2026-06-08 | $19.68 | $27.90 | 1,115,400 | — | — |
| 2026-06-05 | $19.44 | $27.56 | 999,000 | — | — |
| 2026-06-04 | $18.88 | $26.77 | 750,800 | — | — |
| 2026-06-03 | $18.60 | $26.37 | 867,800 | — | — |
| 2026-06-02 | $18.31 | $25.96 | 1,582,400 | — | — |
| 2026-06-01 | $18.40 | $26.09 | 1,616,700 | — | — |
| 2026-05-29 | $18.22 | $25.83 | 1,027,900 | — | — |
| 2026-05-28 | $18.55 | $26.30 | 650,700 | — | — |
| 2026-05-27 | $18.63 | $26.41 | 1,059,100 | — | — |
| 2026-05-26 | $18.22 | $25.83 | 1,427,000 | — | — |
| 2026-05-22 | $18.18 | $25.78 | 1,083,400 | — | — |
| 2026-05-21 | $17.30 | $24.53 | 1,305,200 | — | — |
| 2026-05-20 | $16.59 | $23.52 | 1,717,500 | — | — |
| 2026-05-19 | $16.23 | $22.59 | 1,672,900 | — | — |
| 2026-05-18 | $16.54 | $23.02 | 1,070,700 | — | — |
| 2026-05-15 | $16.81 | $23.39 | 1,081,500 | — | — |
| 2026-05-14 | $16.70 | $23.24 | 1,183,700 | — | — |
| 2026-05-13 | $17.02 | $23.69 | 1,211,300 | — | — |
| 2026-05-12 | $17.69 | $24.62 | 958,600 | — | — |
| 2026-05-11 | $17.58 | $24.47 | 1,091,200 | — | — |
| 2026-05-08 | $18.86 | $26.25 | 1,088,700 | — | — |
| 2026-05-07 | $18.56 | $25.83 | 1,167,300 | — | — |
| 2026-05-06 | $18.97 | $26.40 | 2,035,900 | — | — |
| 2026-05-05 | $17.85 | $24.84 | 2,018,400 | — | — |
| 2026-05-04 | $19.34 | $26.91 | 1,767,700 | — | — |
| 2026-05-01 | $19.68 | $27.39 | 942,000 | — | — |
| 2026-04-30 | $19.58 | $27.25 | 1,030,000 | — | — |
| 2026-04-29 | $18.52 | $25.77 | 1,080,400 | — | — |
| 2026-04-28 | $19.69 | $27.40 | 790,500 | — | — |
| 2026-04-27 | $19.48 | $27.11 | 1,249,700 | — | — |
| 2026-04-24 | $19.99 | $27.82 | 791,000 | — | — |
| 2026-04-23 | $19.96 | $27.78 | 740,200 | — | — |
| 2026-04-22 | $20.02 | $27.86 | 707,700 | — | — |
| 2026-04-21 | $19.75 | $27.49 | 759,800 | — | — |
| 2026-04-20 | $20.47 | $28.49 | 964,100 | — | — |
| 2026-04-17 | $20.48 | $28.50 | 1,081,000 | — | — |
| 2026-04-16 | $19.59 | $27.26 | 970,200 | — | — |
| 2026-04-15 | $19.27 | $26.82 | 626,000 | — | — |