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
- 2016-09-29 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 | — | — | — | $19.51 | 9,059 |
| 2026-09-03 | — | — | — | $20.30 | 11,843 |
| 2026-09-02 | — | — | — | $19.71 | 29,856 |
| 2026-09-01 | — | — | — | $19.30 | 15,599 |
| 2026-08-31 | — | — | — | $19.41 | 27,706 |
| 2026-08-28 | — | — | — | $19.69 | 9,905 |
| 2026-08-27 | $19.95 | $19.95 | 212,500 | $19.84 | 15,004 |
| 2026-08-26 | $19.81 | $19.81 | 170,800 | $19.97 | 10,353 |
| 2026-08-25 | $19.95 | $19.95 | 185,400 | $19.55 | 10,902 |
| 2026-08-24 | $19.45 | $19.45 | 259,900 | $19.42 | 13,837 |
| 2026-08-21 | $19.90 | $19.90 | 324,000 | $19.84 | 17,769 |
| 2026-08-20 | $19.92 | $19.92 | 203,700 | $19.60 | 9,559 |
| 2026-08-19 | $19.74 | $19.74 | 265,000 | $18.98 | 14,059 |
| 2026-08-18 | $18.57 | $18.57 | 168,000 | $18.50 | 10,836 |
| 2026-08-17 | $18.66 | $18.66 | 242,900 | $18.43 | 8,776 |
| 2026-08-14 | $18.56 | $18.56 | 140,500 | $18.42 | 10,887 |
| 2026-08-13 | $18.65 | $18.65 | 139,700 | $18.85 | 9,925 |
| 2026-08-12 | $18.71 | $18.71 | 198,200 | $18.95 | 14,778 |
| 2026-08-11 | $19.00 | $19.00 | 155,900 | $18.98 | 11,142 |
| 2026-08-10 | $19.06 | $19.06 | 233,000 | $19.15 | 15,045 |
| 2026-08-07 | $19.14 | $19.14 | 228,400 | $18.71 | 12,430 |
| 2026-08-06 | $18.55 | $18.55 | 244,100 | $18.01 | 14,429 |
| 2026-08-05 | $18.53 | $18.53 | 372,400 | $18.25 | 24,700 |
| 2026-08-04 | $18.55 | $18.55 | 550,500 | $17.65 | 33,645 |
| 2026-08-03 | $17.61 | $17.61 | 504,800 | $17.39 | 24,170 |
| 2026-07-31 | $16.55 | $16.55 | 1,319,800 | $17.33 | 87,448 |
| 2026-07-30 | $20.21 | $20.21 | 277,700 | $20.00 | 17,015 |
| 2026-07-29 | $19.64 | $19.64 | 217,100 | $19.83 | 12,507 |
| 2026-07-28 | $19.63 | $19.63 | 260,100 | $19.58 | 11,423 |
| 2026-07-27 | $19.58 | $19.58 | 221,300 | $19.96 | 14,992 |
| 2026-07-24 | $19.67 | $19.67 | 145,700 | $19.99 | 9,737 |
| 2026-07-23 | $19.98 | $19.98 | 302,000 | $19.49 | 15,026 |
| 2026-07-22 | $19.53 | $19.53 | 240,600 | $19.82 | 13,146 |
| 2026-07-21 | $19.88 | $19.88 | 299,600 | $19.71 | 17,014 |
| 2026-07-20 | $19.61 | $19.61 | 218,500 | $20.08 | 16,071 |
| 2026-07-17 | $20.16 | $20.16 | 161,400 | — | — |
| 2026-07-16 | $20.55 | $20.55 | 227,100 | — | — |
| 2026-07-15 | $21.01 | $21.01 | 192,300 | — | — |
| 2026-07-14 | $20.46 | $20.46 | 254,300 | — | — |
| 2026-07-13 | $20.42 | $20.42 | 319,600 | — | — |
| 2026-07-10 | $20.55 | $20.55 | 211,600 | — | — |
| 2026-07-09 | $20.88 | $20.88 | 249,600 | — | — |
| 2026-07-08 | $20.61 | $20.61 | 264,800 | — | — |
| 2026-07-07 | $21.02 | $21.02 | 262,200 | — | — |
| 2026-07-06 | $21.39 | $21.39 | 190,200 | — | — |
| 2026-07-02 | $20.85 | $20.85 | 184,500 | — | — |
| 2026-07-01 | $20.82 | $20.82 | 307,400 | — | — |
| 2026-06-30 | $20.52 | $20.52 | 251,700 | — | — |
| 2026-06-29 | $20.53 | $20.53 | 294,600 | — | — |
| 2026-06-26 | $19.96 | $19.96 | 505,900 | — | — |
| 2026-06-25 | $19.44 | $19.44 | 252,300 | — | — |
| 2026-06-24 | $19.13 | $19.13 | 266,300 | — | — |
| 2026-06-23 | $18.18 | $18.18 | 255,600 | — | — |
| 2026-06-22 | $17.84 | $17.84 | 348,100 | — | — |
| 2026-06-18 | $18.00 | $18.00 | 684,400 | — | — |
| 2026-06-17 | $17.70 | $17.70 | 274,700 | — | — |
| 2026-06-16 | $17.99 | $17.99 | 228,100 | — | — |
| 2026-06-15 | $18.35 | $18.35 | 197,600 | — | — |
| 2026-06-12 | $18.68 | $18.68 | 218,800 | — | — |
| 2026-06-11 | $18.78 | $18.78 | 258,300 | — | — |
| 2026-06-10 | $18.93 | $18.93 | 327,600 | — | — |
| 2026-06-09 | $18.50 | $18.50 | 309,500 | — | — |
| 2026-06-08 | $18.31 | $18.31 | 334,000 | — | — |
| 2026-06-05 | $19.15 | $19.15 | 375,000 | — | — |
| 2026-06-04 | $19.50 | $19.50 | 603,200 | — | — |
| 2026-06-03 | $18.14 | $18.14 | 708,500 | — | — |
| 2026-06-02 | $18.70 | $18.70 | 738,200 | — | — |
| 2026-06-01 | $18.09 | $18.09 | 514,200 | — | — |
| 2026-05-29 | $18.14 | $18.14 | 1,185,300 | — | — |
| 2026-05-28 | $18.24 | $18.24 | 478,200 | — | — |
| 2026-05-27 | $17.90 | $17.90 | 416,300 | — | — |
| 2026-05-26 | $17.67 | $17.67 | 622,400 | — | — |
| 2026-05-22 | $17.11 | $17.11 | 393,000 | — | — |
| 2026-05-21 | $17.38 | $17.38 | 459,600 | — | — |
| 2026-05-20 | $16.41 | $16.41 | 609,900 | — | — |
| 2026-05-19 | $15.95 | $15.95 | 410,400 | — | — |
| 2026-05-18 | $15.85 | $15.85 | 499,300 | — | — |
| 2026-05-15 | $15.70 | $15.70 | 471,600 | — | — |
| 2026-05-14 | $16.19 | $16.19 | 462,100 | — | — |
| 2026-05-13 | $15.96 | $15.96 | 435,800 | — | — |
| 2026-05-12 | $15.80 | $15.80 | 505,300 | — | — |
| 2026-05-11 | $15.82 | $15.82 | 492,800 | — | — |
| 2026-05-08 | $15.96 | $15.96 | 757,800 | — | — |
| 2026-05-07 | $15.11 | $15.11 | 592,100 | — | — |
| 2026-05-06 | $14.92 | $14.92 | 706,500 | — | — |
| 2026-05-05 | $14.90 | $14.90 | 872,000 | — | — |
| 2026-05-04 | $15.12 | $15.12 | 1,035,500 | — | — |
| 2026-05-01 | $14.13 | $14.13 | 1,444,000 | — | — |
| 2026-04-30 | $15.19 | $15.19 | 572,500 | — | — |
| 2026-04-29 | $14.80 | $14.80 | 429,700 | — | — |
| 2026-04-28 | $15.30 | $15.30 | 517,900 | — | — |
| 2026-04-27 | $15.60 | $15.60 | 455,900 | — | — |
| 2026-04-24 | $16.31 | $16.31 | 277,500 | — | — |
| 2026-04-23 | $16.03 | $16.03 | 363,200 | — | — |
| 2026-04-22 | $16.29 | $16.29 | 447,800 | — | — |
| 2026-04-21 | $15.94 | $15.94 | 295,800 | — | — |
| 2026-04-20 | $16.18 | $16.18 | 273,900 | — | — |
| 2026-04-17 | $16.26 | $16.26 | 377,200 | — | — |
| 2026-04-16 | $16.13 | $16.13 | 425,700 | — | — |
| 2026-04-15 | $16.17 | $16.17 | 433,800 | — | — |
| 2026-04-14 | $16.02 | $16.02 | 508,800 | — | — |
| 2026-04-13 | $15.30 | $15.30 | 602,000 | — | — |
| 2026-04-10 | $14.43 | $14.43 | 538,800 | — | — |
| 2026-04-09 | $15.02 | $15.02 | 415,900 | — | — |
| 2026-04-08 | $15.83 | $15.83 | 373,700 | — | — |
| 2026-04-07 | $15.91 | $15.91 | 583,000 | — | — |
| 2026-04-06 | $16.42 | $16.42 | 329,100 | — | — |
| 2026-04-02 | $16.82 | $16.82 | 556,200 | — | — |
| 2026-04-01 | $16.44 | $16.44 | 461,600 | — | — |
| 2026-03-31 | $15.90 | $15.90 | 499,600 | — | — |
| 2026-03-30 | $15.63 | $15.63 | 350,800 | — | — |
| 2026-03-27 | $15.59 | $15.59 | 599,300 | — | — |
| 2026-03-26 | $16.37 | $16.37 | 468,400 | — | — |
| 2026-03-25 | $16.67 | $16.67 | 890,600 | — | — |
| 2026-03-24 | $16.34 | $16.34 | 754,100 | — | — |
| 2026-03-23 | $16.33 | $16.33 | 882,900 | — | — |
| 2026-03-20 | $15.51 | $15.51 | 847,100 | — | — |
| 2026-03-19 | $15.56 | $15.56 | 836,400 | — | — |
| 2026-03-18 | $15.14 | $15.14 | 1,016,200 | — | — |
| 2026-03-17 | $15.43 | $15.43 | 1,130,500 | — | — |
| 2026-03-16 | $14.95 | $14.95 | 884,100 | — | — |
| 2026-03-13 | $14.77 | $14.77 | 902,400 | — | — |
| 2026-03-12 | $14.68 | $14.68 | 839,500 | — | — |
| 2026-03-11 | $14.37 | $14.37 | 782,900 | — | — |
| 2026-03-10 | $14.38 | $14.38 | 838,500 | — | — |
| 2026-03-09 | $14.88 | $14.88 | 867,400 | — | — |
| 2026-03-06 | $14.63 | $14.63 | 741,400 | — | — |
| 2026-03-05 | $14.25 | $14.25 | 1,038,600 | — | — |
| 2026-03-04 | $13.99 | $13.99 | 958,900 | — | — |
| 2026-03-03 | $13.79 | $13.79 | 1,135,500 | — | — |
| 2026-03-02 | $14.20 | $14.20 | 1,820,700 | — | — |
| 2026-02-27 | $15.33 | $15.33 | 2,620,900 | — | — |
| 2026-02-26 | $24.76 | $24.76 | 632,600 | — | — |
| 2026-02-25 | $23.56 | $23.56 | 145,600 | — | — |
| 2026-02-24 | $23.09 | $23.09 | 277,300 | — | — |
| 2026-02-23 | $23.01 | $23.01 | 195,800 | — | — |
| 2026-02-20 | $23.18 | $23.18 | 227,900 | — | — |
| 2026-02-19 | $23.27 | $23.27 | 156,100 | — | — |
| 2026-02-18 | $23.34 | $23.34 | 161,400 | — | — |
| 2026-02-17 | $23.60 | $23.60 | 197,500 | — | — |
| 2026-02-13 | $23.43 | $23.43 | 174,700 | — | — |
| 2026-02-12 | $22.97 | $22.97 | 280,700 | — | — |
| 2026-02-11 | $23.00 | $23.00 | 198,500 | — | — |
| 2026-02-10 | $23.06 | $23.06 | 195,100 | — | — |
| 2026-02-09 | $22.95 | $22.95 | 257,800 | — | — |
| 2026-02-06 | $23.44 | $23.44 | 310,200 | — | — |
| 2026-02-05 | $23.71 | $23.71 | 329,500 | — | — |
| 2026-02-04 | $25.53 | $25.53 | 176,500 | — | — |
| 2026-02-03 | $26.06 | $26.06 | 178,900 | — | — |
| 2026-02-02 | $26.12 | $26.12 | 169,900 | — | — |
| 2026-01-30 | $26.20 | $26.20 | 181,200 | — | — |
| 2026-01-29 | $26.24 | $26.24 | 115,600 | — | — |
| 2026-01-28 | $26.40 | $26.40 | 119,700 | — | — |
| 2026-01-27 | $27.27 | $27.27 | 153,700 | — | — |
| 2026-01-26 | $27.53 | $27.53 | 116,400 | — | — |
| 2026-01-23 | $27.82 | $27.82 | 145,300 | — | — |
| 2026-01-22 | $28.17 | $28.17 | 155,600 | — | — |
| 2026-01-21 | $27.85 | $27.85 | 150,400 | — | — |
| 2026-01-20 | $27.69 | $27.69 | 186,100 | — | — |
| 2026-01-16 | $28.08 | $28.08 | 310,200 | — | — |
| 2026-01-15 | $28.65 | $28.65 | 218,300 | — | — |
| 2026-01-14 | $27.97 | $27.97 | 276,400 | — | — |
| 2026-01-13 | $28.36 | $28.36 | 192,900 | — | — |
| 2026-01-12 | $28.16 | $28.16 | 217,500 | — | — |
| 2026-01-09 | $27.85 | $27.85 | 228,500 | — | — |
| 2026-01-08 | $27.89 | $27.89 | 235,400 | — | — |
| 2026-01-07 | $28.01 | $28.01 | 314,400 | — | — |
| 2026-01-06 | $25.99 | $25.99 | 206,600 | — | — |
| 2026-01-05 | $25.37 | $25.37 | 225,100 | — | — |
| 2026-01-02 | $25.59 | $25.59 | 170,000 | — | — |