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
- 2013-08-08 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 | — | — | — | $20.50 | 21,671 |
| 2026-09-03 | — | — | — | $20.71 | 22,064 |
| 2026-09-02 | — | — | — | $20.38 | 11,175 |
| 2026-09-01 | — | — | — | $20.33 | 11,929 |
| 2026-08-31 | — | — | — | $20.34 | 12,696 |
| 2026-08-28 | — | — | — | $21.08 | 16,431 |
| 2026-08-27 | $21.10 | $21.10 | 142,500 | $21.06 | 4,089 |
| 2026-08-26 | $21.06 | $21.06 | 306,600 | $21.38 | 10,927 |
| 2026-08-25 | $21.23 | $21.23 | 326,900 | $21.64 | 10,596 |
| 2026-08-24 | $21.65 | $21.65 | 272,800 | $21.94 | 9,408 |
| 2026-08-21 | $21.85 | $21.85 | 334,700 | $21.68 | 11,549 |
| 2026-08-20 | $21.33 | $21.33 | 420,800 | $21.21 | 30,392 |
| 2026-08-19 | $21.68 | $21.68 | 360,000 | $21.50 | 14,321 |
| 2026-08-18 | $20.83 | $20.83 | 612,100 | $20.41 | 23,733 |
| 2026-08-17 | $20.55 | $20.55 | 495,300 | $20.92 | 15,276 |
| 2026-08-14 | $21.02 | $21.02 | 470,300 | $21.40 | 29,433 |
| 2026-08-13 | $21.08 | $21.08 | 518,700 | $22.03 | 32,453 |
| 2026-08-12 | $21.72 | $21.72 | 584,900 | $21.49 | 27,088 |
| 2026-08-11 | $21.54 | $21.54 | 832,500 | $21.25 | 20,754 |
| 2026-08-10 | $21.03 | $21.03 | 1,237,700 | $21.41 | 55,488 |
| 2026-08-07 | $21.13 | $21.13 | 1,982,700 | $21.29 | 85,488 |
| 2026-08-06 | $18.86 | $18.86 | 980,200 | $19.62 | 35,922 |
| 2026-08-05 | $19.66 | $19.66 | 287,200 | $19.51 | 10,799 |
| 2026-08-04 | $19.80 | $19.80 | 628,400 | $18.76 | 28,930 |
| 2026-08-03 | $18.73 | $18.73 | 446,200 | $18.95 | 16,134 |
| 2026-07-31 | $18.00 | $18.00 | 791,900 | $17.88 | 32,402 |
| 2026-07-30 | $17.81 | $17.81 | 539,000 | $18.63 | 24,876 |
| 2026-07-29 | $18.94 | $18.94 | 371,500 | $19.01 | 24,140 |
| 2026-07-28 | $19.09 | $19.09 | 439,600 | $18.81 | 20,613 |
| 2026-07-27 | $18.57 | $18.57 | 317,000 | $18.70 | 12,501 |
| 2026-07-24 | $18.51 | $18.51 | 400,200 | $18.41 | 16,834 |
| 2026-07-23 | $18.25 | $18.25 | 557,900 | $18.37 | 17,612 |
| 2026-07-22 | $18.61 | $18.61 | 266,000 | $18.68 | 9,919 |
| 2026-07-21 | $18.29 | $18.29 | 314,200 | $18.53 | 10,221 |
| 2026-07-20 | $18.37 | $18.37 | 454,500 | $18.95 | 17,056 |
| 2026-07-17 | $19.02 | $19.02 | 514,200 | — | — |
| 2026-07-16 | $19.53 | $19.53 | 927,700 | — | — |
| 2026-07-15 | $18.02 | $18.02 | 593,300 | — | — |
| 2026-07-14 | $17.38 | $17.38 | 438,100 | — | — |
| 2026-07-13 | $17.33 | $17.33 | 419,200 | — | — |
| 2026-07-10 | $16.99 | $16.99 | 308,800 | — | — |
| 2026-07-09 | $16.62 | $16.62 | 407,300 | — | — |
| 2026-07-08 | $16.50 | $16.50 | 618,800 | — | — |
| 2026-07-07 | $17.00 | $17.00 | 529,500 | — | — |
| 2026-07-06 | $16.72 | $16.72 | 527,700 | — | — |
| 2026-07-02 | $16.51 | $16.51 | 623,200 | — | — |
| 2026-07-01 | $17.04 | $17.04 | 792,300 | — | — |
| 2026-06-30 | $16.95 | $16.95 | 1,344,200 | — | — |
| 2026-06-29 | $18.09 | $18.09 | 627,000 | — | — |
| 2026-06-26 | $18.91 | $18.91 | 1,686,100 | — | — |
| 2026-06-25 | $18.77 | $18.77 | 442,600 | — | — |
| 2026-06-24 | $18.51 | $18.51 | 367,700 | — | — |
| 2026-06-23 | $17.55 | $17.55 | 711,900 | — | — |
| 2026-06-22 | $17.94 | $17.94 | 595,000 | — | — |
| 2026-06-18 | $18.67 | $18.67 | 912,800 | — | — |
| 2026-06-17 | $17.64 | $17.64 | 726,100 | — | — |
| 2026-06-16 | $18.14 | $18.14 | 588,700 | — | — |
| 2026-06-15 | $18.41 | $18.41 | 352,400 | — | — |
| 2026-06-12 | $18.09 | $18.09 | 369,200 | — | — |
| 2026-06-11 | $18.17 | $18.17 | 400,200 | — | — |
| 2026-06-10 | $17.65 | $17.65 | 619,900 | — | — |
| 2026-06-09 | $18.13 | $18.13 | 698,500 | — | — |
| 2026-06-08 | $17.66 | $17.66 | 681,200 | — | — |
| 2026-06-05 | $17.41 | $17.41 | 522,200 | — | — |
| 2026-06-04 | $17.75 | $17.75 | 457,600 | — | — |
| 2026-06-03 | $17.81 | $17.81 | 374,500 | — | — |
| 2026-06-02 | $18.04 | $18.04 | 320,000 | — | — |
| 2026-06-01 | $17.79 | $17.79 | 508,200 | — | — |
| 2026-05-29 | $18.04 | $18.04 | 424,000 | — | — |
| 2026-05-28 | $18.83 | $18.83 | 591,000 | — | — |
| 2026-05-27 | $18.16 | $18.16 | 733,600 | — | — |
| 2026-05-26 | $16.71 | $16.71 | 617,700 | — | — |
| 2026-05-22 | $16.28 | $16.28 | 403,600 | — | — |
| 2026-05-21 | $16.33 | $16.33 | 413,000 | — | — |
| 2026-05-20 | $16.36 | $16.36 | 356,700 | — | — |
| 2026-05-19 | $16.06 | $16.06 | 517,800 | — | — |
| 2026-05-18 | $16.58 | $16.58 | 516,600 | — | — |
| 2026-05-15 | $16.07 | $16.07 | 534,500 | — | — |
| 2026-05-14 | $16.15 | $16.15 | 424,700 | — | — |
| 2026-05-13 | $16.25 | $16.25 | 636,800 | — | — |
| 2026-05-12 | $16.83 | $16.83 | 854,700 | — | — |
| 2026-05-11 | $17.40 | $17.40 | 871,600 | — | — |
| 2026-05-08 | $17.80 | $17.80 | 1,276,800 | — | — |
| 2026-05-07 | $18.57 | $18.57 | 763,200 | — | — |
| 2026-05-06 | $18.18 | $18.18 | 658,500 | — | — |
| 2026-05-05 | $17.66 | $17.66 | 549,600 | — | — |
| 2026-05-04 | $16.84 | $16.84 | 393,900 | — | — |
| 2026-05-01 | $17.74 | $17.74 | 337,400 | — | — |
| 2026-04-30 | $17.75 | $17.75 | 262,800 | — | — |
| 2026-04-29 | $17.18 | $17.18 | 303,700 | — | — |
| 2026-04-28 | $17.69 | $17.69 | 337,400 | — | — |
| 2026-04-27 | $17.15 | $17.15 | 614,700 | — | — |
| 2026-04-24 | $17.70 | $17.70 | 360,400 | — | — |
| 2026-04-23 | $17.30 | $17.30 | 372,900 | — | — |
| 2026-04-22 | $17.23 | $17.23 | 232,300 | — | — |
| 2026-04-21 | $17.60 | $17.60 | 367,200 | — | — |
| 2026-04-20 | $17.58 | $17.58 | 404,300 | — | — |
| 2026-04-17 | $17.37 | $17.37 | 649,300 | — | — |
| 2026-04-16 | $16.46 | $16.46 | 563,200 | — | — |
| 2026-04-15 | $16.70 | $16.70 | 721,700 | — | — |
| 2026-04-14 | $17.60 | $17.60 | 560,700 | — | — |
| 2026-04-13 | $16.81 | $16.81 | 290,500 | — | — |
| 2026-04-10 | $16.83 | $16.83 | 248,200 | — | — |
| 2026-04-09 | $16.92 | $16.92 | 374,200 | — | — |
| 2026-04-08 | $16.76 | $16.76 | 524,200 | — | — |
| 2026-04-07 | $15.58 | $15.58 | 490,200 | — | — |
| 2026-04-06 | $16.15 | $16.15 | 523,900 | — | — |
| 2026-04-02 | $16.77 | $16.77 | 568,400 | — | — |
| 2026-04-01 | $17.03 | $17.03 | 508,700 | — | — |
| 2026-03-31 | $16.46 | $16.46 | 481,100 | — | — |
| 2026-03-30 | $16.53 | $16.53 | 454,500 | — | — |
| 2026-03-27 | $16.86 | $16.86 | 1,118,300 | — | — |
| 2026-03-26 | $18.21 | $18.21 | 1,083,200 | — | — |
| 2026-03-25 | $17.76 | $17.76 | 484,700 | — | — |
| 2026-03-24 | $17.33 | $17.33 | 580,900 | — | — |
| 2026-03-23 | $16.75 | $16.75 | 830,800 | — | — |
| 2026-03-20 | $16.08 | $16.08 | 1,431,300 | — | — |
| 2026-03-19 | $16.38 | $16.38 | 810,000 | — | — |
| 2026-03-18 | $16.23 | $16.23 | 967,200 | — | — |
| 2026-03-17 | $16.37 | $16.37 | 1,309,600 | — | — |
| 2026-03-16 | $15.77 | $15.77 | 574,000 | — | — |
| 2026-03-13 | $15.50 | $15.50 | 926,600 | — | — |
| 2026-03-12 | $15.83 | $15.83 | 507,300 | — | — |
| 2026-03-11 | $16.07 | $16.07 | 674,400 | — | — |
| 2026-03-10 | $16.35 | $16.35 | 819,300 | — | — |
| 2026-03-09 | $16.37 | $16.37 | 1,000,300 | — | — |
| 2026-03-06 | $16.31 | $16.31 | 964,500 | — | — |
| 2026-03-05 | $17.52 | $17.52 | 901,800 | — | — |
| 2026-03-04 | $17.85 | $17.85 | 888,600 | — | — |
| 2026-03-03 | $18.05 | $18.05 | 1,032,800 | — | — |
| 2026-03-02 | $17.47 | $17.47 | 954,500 | — | — |
| 2026-02-27 | $16.84 | $16.84 | 2,687,500 | — | — |
| 2026-02-26 | $18.36 | $18.36 | 607,900 | — | — |
| 2026-02-25 | $19.02 | $19.02 | 582,900 | — | — |
| 2026-02-24 | $19.07 | $19.07 | 390,300 | — | — |
| 2026-02-23 | $19.03 | $19.03 | 445,300 | — | — |
| 2026-02-20 | $19.72 | $19.72 | 646,100 | — | — |
| 2026-02-19 | $19.19 | $19.19 | 468,700 | — | — |
| 2026-02-18 | $19.55 | $19.55 | 413,800 | — | — |
| 2026-02-17 | $19.06 | $19.06 | 404,600 | — | — |
| 2026-02-13 | $19.31 | $19.31 | 462,100 | — | — |
| 2026-02-12 | $19.05 | $19.05 | 492,900 | — | — |
| 2026-02-11 | $20.03 | $20.03 | 383,700 | — | — |
| 2026-02-10 | $19.82 | $19.82 | 611,000 | — | — |
| 2026-02-09 | $19.24 | $19.24 | 369,200 | — | — |
| 2026-02-06 | $19.20 | $19.20 | 519,600 | — | — |
| 2026-02-05 | $18.36 | $18.36 | 674,700 | — | — |
| 2026-02-04 | $19.00 | $19.00 | 802,400 | — | — |
| 2026-02-03 | $18.40 | $18.40 | 609,600 | — | — |
| 2026-02-02 | $18.39 | $18.39 | 430,500 | — | — |
| 2026-01-30 | $18.40 | $18.40 | 665,900 | — | — |
| 2026-01-29 | $18.49 | $18.49 | 530,000 | — | — |
| 2026-01-28 | $18.83 | $18.83 | 527,500 | — | — |
| 2026-01-27 | $19.19 | $19.19 | 407,900 | — | — |
| 2026-01-26 | $19.16 | $19.16 | 465,200 | — | — |
| 2026-01-23 | $19.08 | $19.08 | 448,200 | — | — |
| 2026-01-22 | $19.31 | $19.31 | 580,800 | — | — |
| 2026-01-21 | $19.22 | $19.22 | 654,000 | — | — |
| 2026-01-20 | $19.10 | $19.10 | 703,200 | — | — |
| 2026-01-16 | $19.45 | $19.45 | 586,500 | — | — |
| 2026-01-15 | $19.30 | $19.30 | 545,500 | — | — |
| 2026-01-14 | $18.84 | $18.84 | 349,600 | — | — |
| 2026-01-13 | $18.69 | $18.69 | 451,300 | — | — |
| 2026-01-12 | $18.79 | $18.79 | 490,000 | — | — |
| 2026-01-09 | $18.87 | $18.87 | 459,000 | — | — |
| 2026-01-08 | $18.54 | $18.54 | 527,100 | — | — |
| 2026-01-07 | $18.33 | $18.33 | 611,200 | — | — |
| 2026-01-06 | $18.16 | $18.16 | 694,800 | — | — |
| 2026-01-05 | $17.54 | $17.54 | 984,300 | — | — |
| 2026-01-02 | $17.42 | $17.42 | 555,800 | — | — |