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
- 2011-06-21 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 | — | — | — | $19.54 | 8,602 |
| 2026-09-03 | — | — | — | $19.60 | 13,122 |
| 2026-09-02 | — | — | — | $19.66 | 13,738 |
| 2026-09-01 | — | — | — | $19.81 | 6,882 |
| 2026-08-31 | — | — | — | $19.69 | 16,716 |
| 2026-08-28 | — | — | — | $19.80 | 9,689 |
| 2026-08-27 | $19.73 | $98.72 | 266,000 | $19.76 | 9,076 |
| 2026-08-26 | $19.70 | $98.57 | 193,100 | $19.78 | 8,201 |
| 2026-08-25 | $19.75 | $98.82 | 223,100 | $19.82 | 6,946 |
| 2026-08-24 | $19.82 | $99.17 | 398,900 | $19.81 | 26,421 |
| 2026-08-21 | $19.70 | $98.57 | 245,400 | $19.75 | 8,338 |
| 2026-08-20 | $19.81 | $99.12 | 446,800 | $19.80 | 10,362 |
| 2026-08-19 | $19.75 | $98.82 | 386,800 | $19.77 | 7,772 |
| 2026-08-18 | $19.51 | $97.62 | 250,800 | $19.62 | 7,735 |
| 2026-08-17 | $19.48 | $97.47 | 490,500 | $19.61 | 22,512 |
| 2026-08-14 | $19.59 | $98.02 | 378,900 | $19.68 | 19,176 |
| 2026-08-13 | $19.79 | $99.02 | 356,100 | $19.77 | 13,307 |
| 2026-08-12 | $19.72 | $98.67 | 230,000 | $19.84 | 8,114 |
| 2026-08-11 | $19.82 | $99.17 | 433,200 | $19.93 | 20,035 |
| 2026-08-10 | $19.84 | $99.27 | 414,900 | $20.14 | 19,696 |
| 2026-08-07 | $20.35 | $101.82 | 1,646,900 | $20.33 | 82,976 |
| 2026-08-06 | $20.58 | $102.97 | 266,200 | $20.35 | 12,722 |
| 2026-08-05 | $20.13 | $100.72 | 141,100 | $20.29 | 6,071 |
| 2026-08-04 | $20.47 | $102.42 | 205,200 | $20.20 | 11,667 |
| 2026-08-03 | $20.18 | $100.97 | 265,500 | $19.94 | 12,507 |
| 2026-07-31 | $19.74 | $98.77 | 217,300 | $19.82 | 12,250 |
| 2026-07-30 | $19.90 | $99.57 | 209,700 | $20.04 | 6,248 |
| 2026-07-29 | $20.00 | $100.07 | 222,400 | $20.18 | 10,669 |
| 2026-07-28 | $20.19 | $101.02 | 303,000 | $19.72 | 31,692 |
| 2026-07-27 | $19.78 | $98.97 | 157,900 | $19.62 | 10,809 |
| 2026-07-24 | $19.41 | $97.12 | 172,600 | $19.46 | 9,769 |
| 2026-07-23 | $19.43 | $97.22 | 166,100 | $19.72 | 7,231 |
| 2026-07-22 | $19.70 | $98.57 | 371,500 | $19.81 | 32,153 |
| 2026-07-21 | $19.79 | $99.02 | 216,200 | $19.72 | 18,708 |
| 2026-07-20 | $19.66 | $98.37 | 408,900 | $19.91 | 19,945 |
| 2026-07-17 | $20.36 | $101.87 | 249,400 | — | — |
| 2026-07-16 | $20.68 | $103.47 | 252,500 | — | — |
| 2026-07-15 | $20.33 | $101.72 | 342,400 | — | — |
| 2026-07-14 | $20.43 | $102.22 | 504,000 | — | — |
| 2026-07-13 | $20.11 | $100.62 | 264,300 | — | — |
| 2026-07-10 | $20.21 | $101.12 | 263,200 | — | — |
| 2026-07-09 | $19.54 | $97.77 | 320,600 | — | — |
| 2026-07-08 | $19.53 | $97.72 | 259,900 | — | — |
| 2026-07-07 | $19.45 | $97.32 | 629,400 | — | — |
| 2026-07-06 | $20.41 | $102.12 | 3,019,700 | — | — |
| 2026-07-02 | $19.33 | $96.72 | 228,200 | — | — |
| 2026-07-01 | $19.34 | $96.77 | 307,600 | — | — |
| 2026-06-30 | $19.07 | $95.42 | 323,200 | — | — |
| 2026-06-29 | $18.94 | $94.77 | 580,500 | — | — |
| 2026-06-26 | $18.78 | $93.97 | 430,700 | — | — |
| 2026-06-25 | $18.39 | $92.01 | 393,200 | — | — |
| 2026-06-24 | $18.13 | $90.71 | 219,500 | — | — |
| 2026-06-23 | $18.29 | $91.51 | 278,700 | — | — |
| 2026-06-22 | $17.94 | $89.76 | 331,200 | — | — |
| 2026-06-18 | $18.35 | $91.81 | 515,900 | — | — |
| 2026-06-17 | $18.03 | $90.21 | 360,900 | — | — |
| 2026-06-16 | $18.34 | $91.76 | 389,900 | — | — |
| 2026-06-15 | $18.61 | $90.01 | 640,200 | — | — |
| 2026-06-12 | $18.82 | $91.03 | 272,500 | — | — |
| 2026-06-11 | $18.72 | $90.54 | 218,700 | — | — |
| 2026-06-10 | $18.74 | $90.64 | 260,900 | — | — |
| 2026-06-09 | $18.63 | $90.11 | 146,000 | — | — |
| 2026-06-08 | $18.48 | $89.38 | 213,500 | — | — |
| 2026-06-05 | $18.47 | $89.34 | 346,400 | — | — |
| 2026-06-04 | $18.78 | $90.83 | 189,200 | — | — |
| 2026-06-03 | $18.40 | $89.00 | 356,300 | — | — |
| 2026-06-02 | $18.86 | $91.22 | 212,200 | — | — |
| 2026-06-01 | $19.03 | $92.04 | 239,000 | — | — |
| 2026-05-29 | $18.88 | $91.32 | 155,800 | — | — |
| 2026-05-28 | $18.96 | $91.71 | 243,200 | — | — |
| 2026-05-27 | $18.91 | $91.46 | 251,500 | — | — |
| 2026-05-26 | $18.83 | $91.08 | 219,300 | — | — |
| 2026-05-22 | $18.63 | $90.11 | 203,200 | — | — |
| 2026-05-21 | $18.74 | $90.64 | 187,100 | — | — |
| 2026-05-20 | $18.70 | $90.45 | 171,600 | — | — |
| 2026-05-19 | $18.45 | $89.24 | 162,400 | — | — |
| 2026-05-18 | $18.66 | $90.25 | 154,200 | — | — |
| 2026-05-15 | $18.79 | $90.88 | 197,500 | — | — |
| 2026-05-14 | $18.81 | $90.98 | 192,500 | — | — |
| 2026-05-13 | $18.60 | $89.96 | 250,700 | — | — |
| 2026-05-12 | $18.87 | $91.27 | 264,200 | — | — |
| 2026-05-11 | $18.71 | $90.50 | 387,700 | — | — |
| 2026-05-08 | $19.79 | $95.72 | 510,200 | — | — |
| 2026-05-07 | $18.45 | $89.24 | 255,500 | — | — |
| 2026-05-06 | $18.58 | $89.87 | 1,020,600 | — | — |
| 2026-05-05 | $19.18 | $92.77 | 139,000 | — | — |
| 2026-05-04 | $19.19 | $92.82 | 177,400 | — | — |
| 2026-05-01 | $19.20 | $92.87 | 204,900 | — | — |
| 2026-04-30 | $18.97 | $91.75 | 193,300 | — | — |
| 2026-04-29 | $18.54 | $89.67 | 139,800 | — | — |
| 2026-04-28 | $18.68 | $90.35 | 158,300 | — | — |
| 2026-04-27 | $18.39 | $88.95 | 214,100 | — | — |
| 2026-04-24 | $18.40 | $89.00 | 134,300 | — | — |
| 2026-04-23 | $18.34 | $88.71 | 199,100 | — | — |
| 2026-04-22 | $18.80 | $90.93 | 272,700 | — | — |
| 2026-04-21 | $18.55 | $89.72 | 194,800 | — | — |
| 2026-04-20 | $18.80 | $90.93 | 223,600 | — | — |
| 2026-04-17 | $18.92 | $91.51 | 336,600 | — | — |
| 2026-04-16 | $18.55 | $89.72 | 240,100 | — | — |
| 2026-04-15 | $18.73 | $90.59 | 261,700 | — | — |
| 2026-04-14 | $18.44 | $89.19 | 166,500 | — | — |
| 2026-04-13 | $18.02 | $87.16 | 202,500 | — | — |
| 2026-04-10 | $17.91 | $86.63 | 179,500 | — | — |
| 2026-04-09 | $17.79 | $86.05 | 158,400 | — | — |
| 2026-04-08 | $17.86 | $86.39 | 298,900 | — | — |
| 2026-04-07 | $17.82 | $86.19 | 200,000 | — | — |
| 2026-04-06 | $17.92 | $86.68 | 264,600 | — | — |
| 2026-04-02 | $17.75 | $85.85 | 256,200 | — | — |
| 2026-04-01 | $17.30 | $83.68 | 225,300 | — | — |
| 2026-03-31 | $17.42 | $84.26 | 284,200 | — | — |
| 2026-03-30 | $17.19 | $83.14 | 416,700 | — | — |
| 2026-03-27 | $16.92 | $81.84 | 411,100 | — | — |
| 2026-03-26 | $17.29 | $83.63 | 209,900 | — | — |
| 2026-03-25 | $17.43 | $84.31 | 239,600 | — | — |
| 2026-03-24 | $17.37 | $84.01 | 268,600 | — | — |
| 2026-03-23 | $17.67 | $85.47 | 538,700 | — | — |
| 2026-03-20 | $17.18 | $83.10 | 842,600 | — | — |
| 2026-03-19 | $18.11 | $85.08 | 630,100 | — | — |
| 2026-03-18 | $18.20 | $85.50 | 334,800 | — | — |
| 2026-03-17 | $18.32 | $86.07 | 300,100 | — | — |
| 2026-03-16 | $17.79 | $83.58 | 466,500 | — | — |
| 2026-03-13 | $17.67 | $83.01 | 286,500 | — | — |
| 2026-03-12 | $17.76 | $83.43 | 235,200 | — | — |
| 2026-03-11 | $17.99 | $84.52 | 268,300 | — | — |
| 2026-03-10 | $18.16 | $85.31 | 185,600 | — | — |
| 2026-03-09 | $17.87 | $83.95 | 376,200 | — | — |
| 2026-03-06 | $18.01 | $84.61 | 219,700 | — | — |
| 2026-03-05 | $18.39 | $86.39 | 256,700 | — | — |
| 2026-03-04 | $18.60 | $87.38 | 405,500 | — | — |
| 2026-03-03 | $18.09 | $84.99 | 240,600 | — | — |
| 2026-03-02 | $17.98 | $84.47 | 451,600 | — | — |
| 2026-02-27 | $17.71 | $83.20 | 792,800 | — | — |
| 2026-02-26 | $18.40 | $86.44 | 273,300 | — | — |
| 2026-02-25 | $18.53 | $87.05 | 160,300 | — | — |
| 2026-02-24 | $18.30 | $85.97 | 242,400 | — | — |
| 2026-02-23 | $18.21 | $85.55 | 261,300 | — | — |
| 2026-02-20 | $18.44 | $86.63 | 212,500 | — | — |
| 2026-02-19 | $18.57 | $87.24 | 293,100 | — | — |
| 2026-02-18 | $18.77 | $88.18 | 254,000 | — | — |
| 2026-02-17 | $18.49 | $86.86 | 335,200 | — | — |
| 2026-02-13 | $18.85 | $88.56 | 295,700 | — | — |
| 2026-02-12 | $18.97 | $89.12 | 194,900 | — | — |
| 2026-02-11 | $19.13 | $89.87 | 233,400 | — | — |
| 2026-02-10 | $19.02 | $89.35 | 138,800 | — | — |
| 2026-02-09 | $19.05 | $89.50 | 286,400 | — | — |
| 2026-02-06 | $18.86 | $88.60 | 301,200 | — | — |
| 2026-02-05 | $18.79 | $88.27 | 336,900 | — | — |
| 2026-02-04 | $19.03 | $89.40 | 225,300 | — | — |
| 2026-02-03 | $19.06 | $89.54 | 294,800 | — | — |
| 2026-02-02 | $19.29 | $90.62 | 312,600 | — | — |
| 2026-01-30 | $19.29 | $90.62 | 170,300 | — | — |
| 2026-01-29 | $19.38 | $91.05 | 151,200 | — | — |
| 2026-01-28 | $19.19 | $90.15 | 164,500 | — | — |
| 2026-01-27 | $19.46 | $91.42 | 119,400 | — | — |
| 2026-01-26 | $19.38 | $91.05 | 247,000 | — | — |
| 2026-01-23 | $19.60 | $92.08 | 150,100 | — | — |
| 2026-01-22 | $19.69 | $92.50 | 155,600 | — | — |
| 2026-01-21 | $19.77 | $92.88 | 175,500 | — | — |
| 2026-01-20 | $19.55 | $91.84 | 233,700 | — | — |
| 2026-01-16 | $19.91 | $93.54 | 187,000 | — | — |
| 2026-01-15 | $20.22 | $94.99 | 183,900 | — | — |
| 2026-01-14 | $20.00 | $93.96 | 187,800 | — | — |
| 2026-01-13 | $19.62 | $92.17 | 196,300 | — | — |
| 2026-01-12 | $19.72 | $92.64 | 201,400 | — | — |
| 2026-01-09 | $19.81 | $93.07 | 175,600 | — | — |
| 2026-01-08 | $19.82 | $93.11 | 265,500 | — | — |
| 2026-01-07 | $19.25 | $90.43 | 275,100 | — | — |
| 2026-01-06 | $19.71 | $92.60 | 228,500 | — | — |
| 2026-01-05 | $19.79 | $92.97 | 298,700 | — | — |
| 2026-01-02 | $19.53 | $91.75 | 250,500 | — | — |