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
- 2002-08-02 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 | — | — | — | $20.04 | 2,173 |
| 2026-09-03 | — | — | — | $20.29 | 5,552 |
| 2026-09-02 | — | — | — | $19.93 | 5,579 |
| 2026-09-01 | — | — | — | $20.21 | 8,213 |
| 2026-08-31 | — | — | — | $20.00 | 4,384 |
| 2026-08-28 | — | — | — | $19.92 | 4,546 |
| 2026-08-27 | $19.84 | $172.67 | 118,900 | $19.83 | 4,339 |
| 2026-08-26 | $19.74 | $171.79 | 113,900 | $19.85 | 3,664 |
| 2026-08-25 | $19.84 | $172.67 | 106,500 | $19.82 | 1,724 |
| 2026-08-24 | $19.82 | $172.49 | 177,300 | $19.59 | 2,403 |
| 2026-08-21 | $19.67 | $171.19 | 99,300 | $19.68 | 3,465 |
| 2026-08-20 | $19.73 | $171.71 | 157,200 | $19.63 | 3,827 |
| 2026-08-19 | $19.66 | $171.10 | 137,300 | $19.59 | 4,128 |
| 2026-08-18 | $19.46 | $169.36 | 107,500 | $19.35 | 5,495 |
| 2026-08-17 | $19.47 | $168.14 | 253,200 | $19.77 | 14,930 |
| 2026-08-14 | $19.76 | $170.64 | 202,400 | $20.04 | 6,396 |
| 2026-08-13 | $20.00 | $172.72 | 143,700 | $19.84 | 5,756 |
| 2026-08-12 | $19.67 | $169.87 | 126,000 | $19.83 | 2,324 |
| 2026-08-11 | $19.73 | $170.38 | 133,400 | $19.50 | 4,734 |
| 2026-08-10 | $19.48 | $168.23 | 138,400 | $19.75 | 3,565 |
| 2026-08-07 | $19.73 | $170.38 | 184,100 | $19.60 | 5,829 |
| 2026-08-06 | $19.51 | $168.49 | 283,000 | $19.35 | 10,513 |
| 2026-08-05 | $19.08 | $164.77 | 295,100 | $18.82 | 15,574 |
| 2026-08-04 | $19.35 | $167.10 | 176,200 | $19.03 | 8,594 |
| 2026-08-03 | $19.02 | $164.25 | 162,600 | $18.99 | 3,446 |
| 2026-07-31 | $18.67 | $161.23 | 229,800 | $18.98 | 8,855 |
| 2026-07-30 | $18.86 | $162.87 | 186,700 | $18.92 | 6,830 |
| 2026-07-29 | $18.90 | $163.22 | 122,600 | $19.28 | 5,884 |
| 2026-07-28 | $19.32 | $166.84 | 127,000 | $19.22 | 5,123 |
| 2026-07-27 | $19.03 | $164.34 | 121,300 | $18.98 | 5,322 |
| 2026-07-24 | $18.79 | $162.27 | 158,700 | $18.79 | 4,470 |
| 2026-07-23 | $18.96 | $162.44 | 280,700 | $19.02 | 13,653 |
| 2026-07-22 | $19.13 | $163.90 | 144,300 | $19.63 | 3,268 |
| 2026-07-21 | $19.53 | $167.32 | 179,000 | $19.67 | 3,230 |
| 2026-07-20 | $19.66 | $168.44 | 223,200 | $19.69 | 6,660 |
| 2026-07-17 | $19.91 | $170.58 | 184,400 | — | — |
| 2026-07-16 | $20.20 | $173.06 | 118,900 | — | — |
| 2026-07-15 | $19.93 | $170.75 | 217,600 | — | — |
| 2026-07-14 | $19.80 | $169.64 | 156,800 | — | — |
| 2026-07-13 | $19.82 | $169.81 | 141,400 | — | — |
| 2026-07-10 | $19.75 | $169.21 | 175,000 | — | — |
| 2026-07-09 | $19.41 | $166.30 | 127,500 | — | — |
| 2026-07-08 | $19.40 | $166.21 | 130,900 | — | — |
| 2026-07-07 | $19.36 | $165.87 | 111,000 | — | — |
| 2026-07-06 | $19.70 | $168.78 | 148,900 | — | — |
| 2026-07-02 | $19.54 | $167.41 | 124,200 | — | — |
| 2026-07-01 | $19.70 | $168.78 | 186,500 | — | — |
| 2026-06-30 | $19.42 | $166.38 | 199,600 | — | — |
| 2026-06-29 | $19.45 | $166.64 | 215,700 | — | — |
| 2026-06-26 | $18.96 | $162.44 | 129,200 | — | — |
| 2026-06-25 | $18.74 | $160.56 | 159,200 | — | — |
| 2026-06-24 | $18.56 | $159.01 | 141,700 | — | — |
| 2026-06-23 | $18.78 | $160.90 | 152,400 | — | — |
| 2026-06-22 | $18.46 | $156.87 | 204,300 | — | — |
| 2026-06-18 | $18.69 | $158.83 | 303,800 | — | — |
| 2026-06-17 | $18.94 | $160.95 | 255,200 | — | — |
| 2026-06-16 | $19.28 | $163.84 | 179,900 | — | — |
| 2026-06-15 | $19.11 | $162.39 | 184,300 | — | — |
| 2026-06-12 | $19.39 | $164.77 | 154,200 | — | — |
| 2026-06-11 | $19.49 | $165.62 | 112,800 | — | — |
| 2026-06-10 | $19.46 | $165.37 | 161,400 | — | — |
| 2026-06-09 | $19.13 | $162.56 | 118,300 | — | — |
| 2026-06-08 | $18.95 | $161.04 | 174,500 | — | — |
| 2026-06-05 | $19.19 | $163.07 | 125,900 | — | — |
| 2026-06-04 | $19.55 | $166.13 | 130,000 | — | — |
| 2026-06-03 | $18.92 | $160.78 | 134,500 | — | — |
| 2026-06-02 | $19.47 | $165.45 | 110,400 | — | — |
| 2026-06-01 | $19.55 | $166.13 | 133,200 | — | — |
| 2026-05-29 | $19.37 | $164.60 | 215,100 | — | — |
| 2026-05-28 | $19.35 | $164.43 | 163,200 | — | — |
| 2026-05-27 | $19.35 | $164.43 | 186,600 | — | — |
| 2026-05-26 | $19.12 | $162.48 | 251,700 | — | — |
| 2026-05-22 | $18.95 | $161.04 | 198,600 | — | — |
| 2026-05-21 | $19.15 | $162.73 | 147,900 | — | — |
| 2026-05-20 | $18.92 | $160.78 | 136,400 | — | — |
| 2026-05-19 | $18.99 | $160.10 | 290,000 | — | — |
| 2026-05-18 | $19.14 | $161.36 | 185,400 | — | — |
| 2026-05-15 | $19.21 | $161.96 | 104,400 | — | — |
| 2026-05-14 | $19.35 | $163.14 | 125,700 | — | — |
| 2026-05-13 | $19.23 | $162.12 | 139,000 | — | — |
| 2026-05-12 | $19.63 | $165.50 | 149,200 | — | — |
| 2026-05-11 | $19.36 | $163.22 | 168,700 | — | — |
| 2026-05-08 | $19.97 | $168.36 | 149,700 | — | — |
| 2026-05-07 | $19.99 | $168.53 | 281,600 | — | — |
| 2026-05-06 | $19.21 | $161.96 | 245,800 | — | — |
| 2026-05-05 | $19.48 | $164.23 | 115,600 | — | — |
| 2026-05-04 | $19.36 | $163.22 | 157,400 | — | — |
| 2026-05-01 | $19.26 | $162.38 | 192,400 | — | — |
| 2026-04-30 | $18.90 | $159.34 | 158,600 | — | — |
| 2026-04-29 | $18.41 | $155.21 | 154,500 | — | — |
| 2026-04-28 | $18.67 | $157.40 | 136,800 | — | — |
| 2026-04-27 | $18.41 | $155.21 | 209,500 | — | — |
| 2026-04-24 | $18.32 | $154.45 | 211,300 | — | — |
| 2026-04-23 | $18.32 | $153.19 | 341,900 | — | — |
| 2026-04-22 | $18.88 | $157.87 | 250,600 | — | — |
| 2026-04-21 | $18.74 | $156.70 | 153,800 | — | — |
| 2026-04-20 | $19.14 | $160.04 | 220,500 | — | — |
| 2026-04-17 | $19.22 | $160.71 | 201,200 | — | — |
| 2026-04-16 | $18.88 | $157.87 | 136,400 | — | — |
| 2026-04-15 | $19.11 | $159.79 | 195,800 | — | — |
| 2026-04-14 | $18.56 | $155.19 | 210,000 | — | — |
| 2026-04-13 | $18.05 | $150.93 | 159,000 | — | — |
| 2026-04-10 | $17.63 | $147.42 | 251,700 | — | — |
| 2026-04-09 | $17.44 | $145.83 | 547,200 | — | — |
| 2026-04-08 | $18.44 | $154.19 | 244,100 | — | — |
| 2026-04-07 | $18.36 | $153.52 | 176,200 | — | — |
| 2026-04-06 | $18.34 | $153.35 | 164,500 | — | — |
| 2026-04-02 | $17.90 | $149.68 | 226,500 | — | — |
| 2026-04-01 | $17.48 | $146.16 | 192,800 | — | — |
| 2026-03-31 | $17.35 | $145.08 | 194,500 | — | — |
| 2026-03-30 | $17.17 | $143.57 | 193,800 | — | — |
| 2026-03-27 | $16.55 | $138.39 | 279,200 | — | — |
| 2026-03-26 | $17.14 | $143.32 | 191,000 | — | — |
| 2026-03-25 | $17.37 | $145.24 | 188,700 | — | — |
| 2026-03-24 | $17.13 | $143.24 | 254,600 | — | — |
| 2026-03-23 | $17.65 | $147.58 | 396,800 | — | — |
| 2026-03-20 | $17.57 | $145.66 | 575,400 | — | — |
| 2026-03-19 | $18.11 | $150.14 | 327,900 | — | — |
| 2026-03-18 | $18.03 | $149.48 | 222,800 | — | — |
| 2026-03-17 | $18.03 | $149.48 | 283,700 | — | — |
| 2026-03-16 | $17.80 | $147.57 | 245,700 | — | — |
| 2026-03-13 | $17.51 | $145.16 | 311,500 | — | — |
| 2026-03-12 | $17.66 | $146.41 | 200,300 | — | — |
| 2026-03-11 | $17.99 | $149.14 | 152,200 | — | — |
| 2026-03-10 | $18.08 | $149.89 | 134,800 | — | — |
| 2026-03-09 | $17.91 | $148.48 | 246,300 | — | — |
| 2026-03-06 | $18.15 | $150.47 | 199,900 | — | — |
| 2026-03-05 | $18.34 | $152.05 | 236,700 | — | — |
| 2026-03-04 | $18.61 | $154.28 | 126,400 | — | — |
| 2026-03-03 | $18.52 | $153.54 | 185,800 | — | — |
| 2026-03-02 | $18.46 | $153.04 | 208,500 | — | — |
| 2026-02-27 | $18.20 | $150.88 | 298,400 | — | — |
| 2026-02-26 | $18.71 | $155.11 | 200,800 | — | — |
| 2026-02-25 | $18.49 | $153.29 | 198,100 | — | — |
| 2026-02-24 | $18.12 | $150.22 | 196,500 | — | — |
| 2026-02-23 | $18.10 | $150.06 | 183,900 | — | — |
| 2026-02-20 | $18.39 | $152.46 | 271,800 | — | — |
| 2026-02-19 | $18.28 | $151.55 | 255,500 | — | — |
| 2026-02-18 | $18.59 | $154.12 | 215,800 | — | — |
| 2026-02-17 | $18.53 | $152.38 | 246,900 | — | — |
| 2026-02-13 | $18.54 | $152.46 | 233,400 | — | — |
| 2026-02-12 | $18.78 | $154.43 | 149,100 | — | — |
| 2026-02-11 | $18.83 | $154.84 | 290,700 | — | — |
| 2026-02-10 | $18.96 | $155.91 | 236,400 | — | — |
| 2026-02-09 | $18.90 | $155.42 | 243,100 | — | — |
| 2026-02-06 | $19.02 | $156.41 | 413,100 | — | — |
| 2026-02-05 | $19.28 | $158.54 | 377,100 | — | — |
| 2026-02-04 | $20.44 | $168.08 | 233,700 | — | — |
| 2026-02-03 | $20.02 | $164.63 | 224,200 | — | — |
| 2026-02-02 | $20.28 | $166.77 | 194,000 | — | — |
| 2026-01-30 | $20.61 | $169.48 | 142,400 | — | — |
| 2026-01-29 | $20.68 | $170.06 | 119,000 | — | — |
| 2026-01-28 | $20.41 | $167.84 | 167,600 | — | — |
| 2026-01-27 | $20.59 | $169.32 | 138,900 | — | — |
| 2026-01-26 | $20.43 | $168.00 | 189,800 | — | — |
| 2026-01-23 | $20.63 | $169.65 | 170,700 | — | — |
| 2026-01-22 | $21.08 | $172.11 | 115,800 | — | — |
| 2026-01-21 | $21.06 | $171.95 | 185,200 | — | — |
| 2026-01-20 | $20.82 | $169.99 | 239,200 | — | — |
| 2026-01-16 | $21.12 | $172.44 | 129,800 | — | — |
| 2026-01-15 | $21.23 | $173.34 | 111,900 | — | — |
| 2026-01-14 | $21.15 | $172.68 | 225,200 | — | — |
| 2026-01-13 | $20.72 | $169.17 | 154,100 | — | — |
| 2026-01-12 | $21.02 | $171.62 | 113,200 | — | — |
| 2026-01-09 | $20.91 | $170.72 | 136,300 | — | — |
| 2026-01-08 | $20.80 | $169.83 | 140,900 | — | — |
| 2026-01-07 | $20.16 | $164.60 | 359,600 | — | — |
| 2026-01-06 | $20.93 | $170.89 | 145,300 | — | — |
| 2026-01-05 | $20.84 | $170.15 | 148,300 | — | — |
| 2026-01-02 | $20.69 | $168.93 | 146,800 | — | — |