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
- 1992-06-03 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 | — | — | — | $18.31 | 1,917 |
| 2026-09-03 | — | — | — | $19.00 | 3,603 |
| 2026-09-02 | — | — | — | $19.58 | 4,660 |
| 2026-09-01 | — | — | — | $19.43 | 1,541 |
| 2026-08-31 | — | — | — | $20.45 | 2,790 |
| 2026-08-28 | — | — | — | $20.59 | 842 |
| 2026-08-27 | $20.35 | $20.35 | 49,200 | $20.20 | 2,082 |
| 2026-08-26 | $20.07 | $20.07 | 47,900 | $20.24 | 1,802 |
| 2026-08-25 | $20.42 | $20.42 | 34,700 | $20.47 | 999 |
| 2026-08-24 | $20.58 | $20.58 | 69,200 | $20.56 | 4,437 |
| 2026-08-21 | $20.29 | $20.29 | 59,200 | $19.70 | 3,032 |
| 2026-08-20 | $20.01 | $20.01 | 54,800 | $19.81 | 2,462 |
| 2026-08-19 | $20.12 | $20.12 | 95,300 | $20.17 | 2,022 |
| 2026-08-18 | $19.63 | $19.63 | 102,100 | $19.47 | 5,651 |
| 2026-08-17 | $19.08 | $19.08 | 45,700 | $19.90 | 1,717 |
| 2026-08-14 | $20.25 | $20.25 | 97,200 | $20.02 | 3,272 |
| 2026-08-13 | $20.13 | $20.13 | 62,700 | $20.47 | 3,124 |
| 2026-08-12 | $20.68 | $20.68 | 84,500 | $20.79 | 3,931 |
| 2026-08-11 | $20.78 | $20.78 | 56,100 | $21.46 | 737 |
| 2026-08-10 | $21.45 | $21.45 | 55,300 | $21.65 | 3,212 |
| 2026-08-07 | $21.81 | $21.81 | 71,100 | $21.31 | 1,576 |
| 2026-08-06 | $21.42 | $21.42 | 53,200 | $21.08 | 2,368 |
| 2026-08-05 | $21.86 | $21.86 | 89,000 | $21.43 | 3,106 |
| 2026-08-04 | $21.60 | $21.60 | 86,700 | $21.73 | 2,592 |
| 2026-08-03 | $21.59 | $21.59 | 84,200 | $20.80 | 5,474 |
| 2026-07-31 | $21.45 | $21.45 | 76,700 | $21.60 | 3,353 |
| 2026-07-30 | $21.52 | $21.52 | 129,800 | $21.73 | 12,634 |
| 2026-07-29 | $21.14 | $21.14 | 104,100 | $22.29 | 7,065 |
| 2026-07-28 | $22.00 | $22.00 | 68,100 | $22.00 | 1,773 |
| 2026-07-27 | $21.70 | $21.70 | 87,200 | $20.77 | 2,514 |
| 2026-07-24 | $20.60 | $20.60 | 45,800 | $20.94 | 1,715 |
| 2026-07-23 | $20.87 | $20.87 | 92,600 | $21.26 | 3,437 |
| 2026-07-22 | $21.38 | $21.38 | 87,400 | $20.65 | 2,992 |
| 2026-07-21 | $20.51 | $20.51 | 57,200 | $21.17 | 2,566 |
| 2026-07-20 | $21.08 | $21.08 | 89,500 | $20.09 | 4,116 |
| 2026-07-17 | $20.28 | $20.28 | 93,400 | — | — |
| 2026-07-16 | $20.50 | $20.50 | 74,300 | — | — |
| 2026-07-15 | $20.17 | $20.17 | 72,800 | — | — |
| 2026-07-14 | $20.50 | $20.50 | 67,800 | — | — |
| 2026-07-13 | $20.51 | $20.51 | 78,400 | — | — |
| 2026-07-10 | $20.97 | $20.97 | 73,100 | — | — |
| 2026-07-09 | $20.71 | $20.71 | 130,600 | — | — |
| 2026-07-08 | $19.54 | $19.54 | 132,200 | — | — |
| 2026-07-07 | $21.69 | $21.69 | 138,900 | — | — |
| 2026-07-06 | $22.90 | $22.90 | 141,600 | — | — |
| 2026-07-02 | $21.78 | $21.78 | 478,000 | — | — |
| 2026-07-01 | $24.99 | $24.99 | 350,200 | — | — |
| 2026-06-30 | $24.53 | $24.53 | 93,400 | — | — |
| 2026-06-29 | $25.55 | $25.55 | 211,700 | — | — |
| 2026-06-26 | $24.84 | $24.84 | 228,200 | — | — |
| 2026-06-25 | $23.72 | $23.72 | 122,700 | — | — |
| 2026-06-24 | $23.75 | $23.75 | 131,800 | — | — |
| 2026-06-23 | $23.21 | $23.21 | 83,500 | — | — |
| 2026-06-22 | $23.34 | $23.34 | 146,600 | — | — |
| 2026-06-18 | $23.89 | $23.89 | 163,900 | — | — |
| 2026-06-17 | $23.42 | $23.42 | 75,800 | — | — |
| 2026-06-16 | $23.06 | $23.06 | 54,900 | — | — |
| 2026-06-15 | $23.70 | $23.70 | 43,300 | — | — |
| 2026-06-12 | $24.32 | $24.32 | 67,200 | — | — |
| 2026-06-11 | $24.80 | $24.80 | 56,100 | — | — |
| 2026-06-10 | $24.59 | $24.59 | 78,600 | — | — |
| 2026-06-09 | $23.94 | $23.94 | 100,700 | — | — |
| 2026-06-08 | $23.97 | $23.97 | 46,000 | — | — |
| 2026-06-05 | $23.93 | $23.93 | 27,500 | — | — |
| 2026-06-04 | $23.93 | $23.93 | 48,800 | — | — |
| 2026-06-03 | $23.30 | $23.30 | 38,200 | — | — |
| 2026-06-02 | $23.94 | $23.94 | 34,400 | — | — |
| 2026-06-01 | $24.16 | $24.16 | 103,700 | — | — |
| 2026-05-29 | $23.72 | $23.72 | 60,800 | — | — |
| 2026-05-28 | $24.02 | $24.02 | 85,800 | — | — |
| 2026-05-27 | $23.93 | $23.93 | 86,400 | — | — |
| 2026-05-26 | $23.50 | $23.50 | 65,300 | — | — |
| 2026-05-22 | $23.67 | $23.67 | 61,100 | — | — |
| 2026-05-21 | $22.42 | $22.42 | 87,600 | — | — |
| 2026-05-20 | $22.04 | $22.04 | 97,200 | — | — |
| 2026-05-19 | $21.40 | $21.40 | 78,000 | — | — |
| 2026-05-18 | $20.66 | $20.66 | 44,500 | — | — |
| 2026-05-15 | $20.49 | $20.49 | 40,300 | — | — |
| 2026-05-14 | $20.93 | $20.93 | 105,100 | — | — |
| 2026-05-13 | $21.28 | $21.28 | 62,600 | — | — |
| 2026-05-12 | $21.44 | $21.44 | 60,900 | — | — |
| 2026-05-11 | $21.99 | $21.99 | 44,000 | — | — |
| 2026-05-08 | $22.15 | $22.15 | 56,600 | — | — |
| 2026-05-07 | $22.55 | $22.55 | 120,700 | — | — |
| 2026-05-06 | $22.45 | $22.45 | 78,200 | — | — |
| 2026-05-05 | $22.54 | $22.54 | 80,200 | — | — |
| 2026-05-04 | $21.89 | $21.89 | 93,400 | — | — |
| 2026-05-01 | $21.48 | $21.48 | 70,200 | — | — |
| 2026-04-30 | $21.20 | $21.20 | 79,500 | — | — |
| 2026-04-29 | $21.63 | $21.63 | 63,200 | — | — |
| 2026-04-28 | $22.25 | $22.25 | 78,800 | — | — |
| 2026-04-27 | $21.28 | $21.28 | 81,300 | — | — |
| 2026-04-24 | $21.61 | $21.61 | 46,300 | — | — |
| 2026-04-23 | $21.86 | $21.86 | 56,000 | — | — |
| 2026-04-22 | $22.87 | $22.87 | 79,400 | — | — |
| 2026-04-21 | $23.26 | $23.26 | 61,200 | — | — |
| 2026-04-20 | $23.38 | $23.38 | 73,700 | — | — |
| 2026-04-17 | $23.58 | $23.58 | 138,700 | — | — |
| 2026-04-16 | $23.07 | $23.07 | 99,800 | — | — |
| 2026-04-15 | $23.25 | $23.25 | 118,000 | — | — |
| 2026-04-14 | $23.01 | $23.01 | 157,100 | — | — |
| 2026-04-13 | $22.74 | $22.74 | 210,700 | — | — |
| 2026-04-10 | $21.55 | $21.55 | 172,500 | — | — |
| 2026-04-09 | $21.50 | $21.50 | 140,700 | — | — |
| 2026-04-08 | $21.77 | $21.77 | 167,200 | — | — |
| 2026-04-07 | $22.02 | $22.02 | 392,500 | — | — |
| 2026-04-06 | $23.26 | $23.26 | 537,600 | — | — |
| 2026-04-02 | $23.32 | $23.32 | 2,006,900 | — | — |
| 2026-04-01 | $16.15 | $16.15 | 155,100 | — | — |
| 2026-03-31 | $15.79 | $15.79 | 88,600 | — | — |
| 2026-03-30 | $15.52 | $15.52 | 70,600 | — | — |
| 2026-03-27 | $15.29 | $15.29 | 117,600 | — | — |
| 2026-03-26 | $15.45 | $15.45 | 105,300 | — | — |
| 2026-03-25 | $15.11 | $15.11 | 204,100 | — | — |
| 2026-03-24 | $14.23 | $14.23 | 210,600 | — | — |
| 2026-03-23 | $13.59 | $13.59 | 310,900 | — | — |
| 2026-03-20 | $12.19 | $12.19 | 492,500 | — | — |
| 2026-03-19 | $11.92 | $11.92 | 94,400 | — | — |
| 2026-03-18 | $11.64 | $11.64 | 83,400 | — | — |
| 2026-03-17 | $12.08 | $12.08 | 345,900 | — | — |
| 2026-03-16 | $11.99 | $11.99 | 111,500 | — | — |
| 2026-03-13 | $11.54 | $11.54 | 500,200 | — | — |
| 2026-03-12 | $11.67 | $11.67 | 150,500 | — | — |
| 2026-03-11 | $11.77 | $11.77 | 298,700 | — | — |
| 2026-03-10 | $11.82 | $11.82 | 170,000 | — | — |
| 2026-03-09 | $12.11 | $12.11 | 201,000 | — | — |
| 2026-03-06 | $12.34 | $12.34 | 103,200 | — | — |
| 2026-03-05 | $12.88 | $12.88 | 123,700 | — | — |
| 2026-03-04 | $12.79 | $12.79 | 124,400 | — | — |
| 2026-03-03 | $12.76 | $12.76 | 137,100 | — | — |
| 2026-03-02 | $12.81 | $12.81 | 95,600 | — | — |
| 2026-02-27 | $13.02 | $13.02 | 147,600 | — | — |
| 2026-02-26 | $13.45 | $13.45 | 153,100 | — | — |
| 2026-02-25 | $13.68 | $13.68 | 167,200 | — | — |
| 2026-02-24 | $13.63 | $13.63 | 240,100 | — | — |
| 2026-02-23 | $13.73 | $13.73 | 254,800 | — | — |
| 2026-02-20 | $14.92 | $14.92 | 287,700 | — | — |
| 2026-02-19 | $16.18 | $16.18 | 104,600 | — | — |
| 2026-02-18 | $16.92 | $16.92 | 141,000 | — | — |
| 2026-02-17 | $17.42 | $17.42 | 54,200 | — | — |
| 2026-02-13 | $17.76 | $17.76 | 81,600 | — | — |
| 2026-02-12 | $18.05 | $18.05 | 105,600 | — | — |
| 2026-02-11 | $18.75 | $18.75 | 75,400 | — | — |
| 2026-02-10 | $19.43 | $19.43 | 91,400 | — | — |
| 2026-02-09 | $19.61 | $19.61 | 70,200 | — | — |
| 2026-02-06 | $19.49 | $19.49 | 90,900 | — | — |
| 2026-02-05 | $18.93 | $18.93 | 122,100 | — | — |
| 2026-02-04 | $19.78 | $19.78 | 135,400 | — | — |
| 2026-02-03 | $19.69 | $19.69 | 160,700 | — | — |
| 2026-02-02 | $20.65 | $20.65 | 199,500 | — | — |
| 2026-01-30 | $20.37 | $20.37 | 104,100 | — | — |
| 2026-01-29 | $20.46 | $20.46 | 123,500 | — | — |
| 2026-01-28 | $20.05 | $20.05 | 118,800 | — | — |
| 2026-01-27 | $19.98 | $19.98 | 168,100 | — | — |
| 2026-01-26 | $20.70 | $20.70 | 118,800 | — | — |
| 2026-01-23 | $20.77 | $20.77 | 183,600 | — | — |
| 2026-01-22 | $20.99 | $20.99 | 129,100 | — | — |
| 2026-01-21 | $20.99 | $20.99 | 171,300 | — | — |
| 2026-01-20 | $20.51 | $20.51 | 148,400 | — | — |
| 2026-01-16 | $20.95 | $20.95 | 181,800 | — | — |
| 2026-01-15 | $21.06 | $21.06 | 154,100 | — | — |
| 2026-01-14 | $19.92 | $19.92 | 129,300 | — | — |
| 2026-01-13 | $19.40 | $19.40 | 160,200 | — | — |
| 2026-01-12 | $19.20 | $19.20 | 190,800 | — | — |
| 2026-01-09 | $18.96 | $18.96 | 159,700 | — | — |
| 2026-01-08 | $17.91 | $17.91 | 289,500 | — | — |
| 2026-01-07 | $17.82 | $17.82 | 127,200 | — | — |
| 2026-01-06 | $17.98 | $17.98 | 104,400 | — | — |
| 2026-01-05 | $17.20 | $17.20 | 160,400 | — | — |
| 2026-01-02 | $16.64 | $16.64 | 112,600 | — | — |