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 — 2026
| 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 | — | — |
| 2026-04-14 | $18.99 | $26.43 | 627,900 | — | — |
| 2026-04-13 | $18.88 | $26.27 | 1,109,500 | — | — |
| 2026-04-10 | $18.76 | $26.11 | 1,243,200 | — | — |
| 2026-04-09 | $18.48 | $25.72 | 996,000 | — | — |
| 2026-04-08 | $17.74 | $24.69 | 1,248,500 | — | — |
| 2026-04-07 | $16.70 | $23.24 | 1,441,700 | — | — |
| 2026-04-06 | $16.86 | $23.46 | 1,232,800 | — | — |
| 2026-04-02 | $16.42 | $22.85 | 1,112,000 | — | — |
| 2026-04-01 | $16.48 | $22.93 | 1,479,700 | — | — |
| 2026-03-31 | $16.42 | $22.85 | 1,671,900 | — | — |
| 2026-03-30 | $16.88 | $23.49 | 961,600 | — | — |
| 2026-03-27 | $17.01 | $23.67 | 940,500 | — | — |
| 2026-03-26 | $17.24 | $23.99 | 1,059,300 | — | — |
| 2026-03-25 | $16.74 | $23.30 | 959,600 | — | — |
| 2026-03-24 | $16.64 | $23.16 | 1,121,300 | — | — |
| 2026-03-23 | $17.08 | $23.77 | 1,320,600 | — | — |
| 2026-03-20 | $16.71 | $23.25 | 1,582,700 | — | — |
| 2026-03-19 | $16.86 | $23.46 | 993,400 | — | — |
| 2026-03-18 | $16.88 | $23.49 | 1,006,100 | — | — |
| 2026-03-17 | $17.53 | $24.40 | 1,339,300 | — | — |
| 2026-03-16 | $16.96 | $23.60 | 1,708,900 | — | — |
| 2026-03-13 | $17.01 | $23.67 | 1,143,000 | — | — |
| 2026-03-12 | $16.47 | $22.92 | 1,933,400 | — | — |
| 2026-03-11 | $17.45 | $24.28 | 1,622,700 | — | — |
| 2026-03-10 | $17.84 | $24.83 | 1,631,500 | — | — |
| 2026-03-09 | $18.27 | $25.43 | 1,670,600 | — | — |
| 2026-03-06 | $19.31 | $26.87 | 1,170,200 | — | — |
| 2026-03-05 | $19.20 | $26.72 | 1,659,200 | — | — |
| 2026-03-04 | $19.03 | $26.48 | 1,287,100 | — | — |
| 2026-03-03 | $19.92 | $27.72 | 1,472,600 | — | — |
| 2026-03-02 | $20.50 | $28.53 | 1,278,600 | — | — |
| 2026-02-27 | $21.59 | $30.05 | 1,043,000 | — | — |
| 2026-02-26 | $21.95 | $30.55 | 1,370,900 | — | — |
| 2026-02-25 | $21.85 | $30.41 | 1,520,400 | — | — |
| 2026-02-24 | $22.67 | $31.55 | 1,217,700 | — | — |
| 2026-02-23 | $22.69 | $31.58 | 1,222,500 | — | — |
| 2026-02-20 | $22.43 | $31.21 | 679,600 | — | — |
| 2026-02-19 | $22.36 | $31.12 | 688,100 | — | — |
| 2026-02-18 | $22.83 | $31.77 | 1,323,700 | — | — |
| 2026-02-17 | $22.99 | $31.58 | 1,208,200 | — | — |
| 2026-02-13 | $22.77 | $31.27 | 875,700 | — | — |
| 2026-02-12 | $22.69 | $31.16 | 1,170,300 | — | — |
| 2026-02-11 | $23.13 | $31.77 | 1,131,100 | — | — |
| 2026-02-10 | $22.42 | $30.79 | 1,191,800 | — | — |
| 2026-02-09 | $22.56 | $30.99 | 1,718,300 | — | — |
| 2026-02-06 | $23.40 | $32.14 | 1,574,000 | — | — |
| 2026-02-05 | $23.36 | $32.08 | 3,030,100 | — | — |
| 2026-02-04 | $23.38 | $32.11 | 2,231,900 | — | — |
| 2026-02-03 | $22.96 | $31.54 | 1,816,000 | — | — |
| 2026-02-02 | $22.51 | $30.92 | 1,499,900 | — | — |
| 2026-01-30 | $21.83 | $29.98 | 3,596,900 | — | — |
| 2026-01-29 | $21.50 | $29.53 | 1,410,400 | — | — |
| 2026-01-28 | $21.05 | $28.91 | 1,207,200 | — | — |
| 2026-01-27 | $21.73 | $29.85 | 1,437,000 | — | — |
| 2026-01-26 | $20.91 | $28.72 | 1,697,100 | — | — |
| 2026-01-23 | $19.76 | $27.14 | 954,400 | — | — |
| 2026-01-22 | $20.21 | $27.76 | 1,446,000 | — | — |
| 2026-01-21 | $20.09 | $27.59 | 1,118,900 | — | — |
| 2026-01-20 | $19.85 | $27.26 | 1,324,400 | — | — |
| 2026-01-16 | $20.68 | $28.40 | 1,025,900 | — | — |
| 2026-01-15 | $21.24 | $29.17 | 967,900 | — | — |
| 2026-01-14 | $21.53 | $29.57 | 637,400 | — | — |
| 2026-01-13 | $21.16 | $29.06 | 823,500 | — | — |
| 2026-01-12 | $20.87 | $28.66 | 1,274,300 | — | — |
| 2026-01-09 | $21.63 | $29.71 | 923,400 | — | — |
| 2026-01-08 | $21.12 | $29.01 | 1,032,100 | — | — |
| 2026-01-07 | $20.19 | $27.73 | 1,017,200 | — | — |
| 2026-01-06 | $20.19 | $27.73 | 991,000 | — | — |
| 2026-01-05 | $19.17 | $26.33 | 1,185,600 | — | — |
| 2026-01-02 | $19.93 | $27.37 | 952,300 | — | — |