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
- 2004-05-26 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 | — | — | — | $19.38 | 200 |
| 2026-09-03 | — | — | — | $19.27 | 4 |
| 2026-09-01 | — | — | — | $19.20 | 5 |
| 2026-08-31 | — | — | — | $19.17 | 155 |
| 2026-08-28 | — | — | — | $19.25 | 1 |
| 2026-08-27 | $19.36 | $85.77 | 10,700 | $19.40 | 6 |
| 2026-08-26 | $19.28 | $85.42 | 2,500 | $19.27 | 45 |
| 2026-08-25 | $19.27 | $85.37 | 9,200 | $19.32 | 26 |
| 2026-08-24 | $19.37 | $85.81 | 9,100 | $19.26 | 142 |
| 2026-08-21 | $19.35 | $85.73 | 7,500 | $19.39 | 11 |
| 2026-08-20 | $19.28 | $85.42 | 6,500 | $19.39 | 200 |
| 2026-08-19 | $19.55 | $86.61 | 3,700 | $19.49 | 107 |
| 2026-08-18 | $19.58 | $86.74 | 19,800 | $19.20 | 632 |
| 2026-08-17 | $19.62 | $86.92 | 21,200 | $19.49 | 947 |
| 2026-08-14 | $19.48 | $85.81 | 4,300 | $19.48 | 20 |
| 2026-08-13 | $19.31 | $85.07 | 7,100 | $19.35 | 250 |
| 2026-08-12 | $19.34 | $85.20 | 4,900 | — | — |
| 2026-08-11 | $19.31 | $85.07 | 4,000 | $19.38 | 7 |
| 2026-08-10 | $19.31 | $85.07 | 4,600 | $19.36 | 4 |
| 2026-08-07 | $19.32 | $85.11 | 11,600 | — | — |
| 2026-08-06 | $19.22 | $84.67 | 5,800 | $19.25 | 143 |
| 2026-08-05 | $19.30 | $85.02 | 9,400 | $19.34 | 317 |
| 2026-08-04 | $19.20 | $84.58 | 5,400 | $19.24 | 45 |
| 2026-08-03 | $19.07 | $84.01 | 18,100 | $19.20 | 2,251 |
| 2026-07-31 | $19.05 | $83.92 | 7,300 | $19.22 | 47 |
| 2026-07-30 | $19.03 | $83.83 | 5,700 | — | — |
| 2026-07-29 | $18.88 | $83.17 | 9,100 | $19.27 | 1,008 |
| 2026-07-28 | $19.21 | $84.63 | 4,800 | — | — |
| 2026-07-27 | $19.28 | $84.93 | 6,400 | $19.45 | 1,002 |
| 2026-07-24 | $19.39 | $85.42 | 9,300 | $19.46 | 9 |
| 2026-07-23 | $19.51 | $85.95 | 9,500 | $19.37 | 320 |
| 2026-07-22 | $19.47 | $85.77 | 2,100 | $19.58 | 1 |
| 2026-07-21 | $19.49 | $85.86 | 1,700 | — | — |
| 2026-07-20 | $19.50 | $85.90 | 4,700 | $19.36 | 100 |
| 2026-07-17 | $19.40 | $85.46 | 3,000 | — | — |
| 2026-07-16 | $19.56 | $85.68 | 17,300 | — | — |
| 2026-07-15 | $19.59 | $85.81 | 2,600 | — | — |
| 2026-07-14 | $19.60 | $85.86 | 6,500 | — | — |
| 2026-07-13 | $19.47 | $85.29 | 4,400 | — | — |
| 2026-07-10 | $19.35 | $84.76 | 1,300 | — | — |
| 2026-07-09 | $19.33 | $84.67 | 8,200 | — | — |
| 2026-07-08 | $19.25 | $84.32 | 10,000 | — | — |
| 2026-07-07 | $19.39 | $84.94 | 4,300 | — | — |
| 2026-07-06 | $19.38 | $84.89 | 9,300 | — | — |
| 2026-07-02 | $19.30 | $84.54 | 3,500 | — | — |
| 2026-07-01 | $19.20 | $84.11 | 14,800 | — | — |
| 2026-06-30 | $19.20 | $84.11 | 6,300 | — | — |
| 2026-06-29 | $19.06 | $83.49 | 7,900 | — | — |
| 2026-06-26 | $18.97 | $83.10 | 5,900 | — | — |
| 2026-06-25 | $19.03 | $83.36 | 7,500 | — | — |
| 2026-06-24 | $18.99 | $83.19 | 4,300 | — | — |
| 2026-06-23 | $18.75 | $82.13 | 6,600 | — | — |
| 2026-06-22 | $18.85 | $82.57 | 7,800 | — | — |
| 2026-06-18 | $18.80 | $82.35 | 7,500 | — | — |
| 2026-06-17 | $18.38 | $80.51 | 11,000 | — | — |
| 2026-06-16 | $19.00 | $83.23 | 9,900 | — | — |
| 2026-06-15 | $19.01 | $83.27 | 9,500 | — | — |
| 2026-06-12 | $19.12 | $83.27 | 7,500 | — | — |
| 2026-06-11 | $19.03 | $82.88 | 6,700 | — | — |
| 2026-06-10 | $18.80 | $81.88 | 10,600 | — | — |
| 2026-06-09 | $18.81 | $81.92 | 4,800 | — | — |
| 2026-06-08 | $18.92 | $82.40 | 6,600 | — | — |
| 2026-06-05 | $19.12 | $83.27 | 23,100 | — | — |
| 2026-06-04 | $19.38 | $84.41 | 7,800 | — | — |
| 2026-06-03 | $19.27 | $83.93 | 4,100 | — | — |
| 2026-06-02 | $19.29 | $84.01 | 12,100 | — | — |
| 2026-06-01 | $19.29 | $84.01 | 12,900 | — | — |
| 2026-05-29 | $19.40 | $84.49 | 8,400 | — | — |
| 2026-05-28 | $19.51 | $84.97 | 6,800 | — | — |
| 2026-05-27 | $19.56 | $85.19 | 2,700 | — | — |
| 2026-05-26 | $19.60 | $85.36 | 5,000 | — | — |
| 2026-05-22 | $19.40 | $84.49 | 7,000 | — | — |
| 2026-05-21 | $19.24 | $83.80 | 9,800 | — | — |
| 2026-05-20 | $19.35 | $84.27 | 6,700 | — | — |
| 2026-05-19 | $19.14 | $83.36 | 6,400 | — | — |
| 2026-05-18 | $19.05 | $82.97 | 24,900 | — | — |
| 2026-05-15 | $19.52 | $85.02 | 9,600 | — | — |
| 2026-05-14 | $19.76 | $86.06 | 2,400 | — | — |
| 2026-05-13 | $19.68 | $85.23 | 4,900 | — | — |
| 2026-05-12 | $19.82 | $85.84 | 5,700 | — | — |
| 2026-05-11 | $19.91 | $86.23 | 6,100 | — | — |
| 2026-05-08 | $19.79 | $85.71 | 11,300 | — | — |
| 2026-05-07 | $19.75 | $85.54 | 17,000 | — | — |
| 2026-05-06 | $19.83 | $85.88 | 16,200 | — | — |
| 2026-05-05 | $19.85 | $85.97 | 3,600 | — | — |
| 2026-05-04 | $19.81 | $85.80 | 8,800 | — | — |
| 2026-05-01 | $19.91 | $86.23 | 5,400 | — | — |
| 2026-04-30 | $19.83 | $85.88 | 20,900 | — | — |
| 2026-04-29 | $19.43 | $84.15 | 13,800 | — | — |
| 2026-04-28 | $19.89 | $86.14 | 5,400 | — | — |
| 2026-04-27 | $19.74 | $85.49 | 13,100 | — | — |
| 2026-04-24 | $19.99 | $86.58 | 7,100 | — | — |
| 2026-04-23 | $19.92 | $86.27 | 11,400 | — | — |
| 2026-04-22 | $19.84 | $85.93 | 26,600 | — | — |
| 2026-04-21 | $19.72 | $85.41 | 7,000 | — | — |
| 2026-04-20 | $19.85 | $85.97 | 9,100 | — | — |
| 2026-04-17 | $19.78 | $85.67 | 3,800 | — | — |
| 2026-04-16 | $19.69 | $85.28 | 14,200 | — | — |
| 2026-04-15 | $19.91 | $85.75 | 20,400 | — | — |
| 2026-04-14 | $19.71 | $84.89 | 8,200 | — | — |
| 2026-04-13 | $19.43 | $83.69 | 11,600 | — | — |
| 2026-04-10 | $19.51 | $84.03 | 5,000 | — | — |
| 2026-04-09 | $19.51 | $84.03 | 6,100 | — | — |
| 2026-04-08 | $19.28 | $83.04 | 15,900 | — | — |
| 2026-04-07 | $19.10 | $82.26 | 10,100 | — | — |
| 2026-04-06 | $19.31 | $83.17 | 16,700 | — | — |
| 2026-04-02 | $19.42 | $83.64 | 5,300 | — | — |
| 2026-04-01 | $19.31 | $83.17 | 6,300 | — | — |
| 2026-03-31 | $19.16 | $82.52 | 6,300 | — | — |
| 2026-03-30 | $19.00 | $81.83 | 5,300 | — | — |
| 2026-03-27 | $19.07 | $82.13 | 13,500 | — | — |
| 2026-03-26 | $19.43 | $83.69 | 6,600 | — | — |
| 2026-03-25 | $19.65 | $84.63 | 6,900 | — | — |
| 2026-03-24 | $19.43 | $83.69 | 12,600 | — | — |
| 2026-03-23 | $19.41 | $83.60 | 11,700 | — | — |
| 2026-03-20 | $18.55 | $79.90 | 17,100 | — | — |
| 2026-03-19 | $19.48 | $83.90 | 18,500 | — | — |
| 2026-03-18 | $19.87 | $85.58 | 9,200 | — | — |
| 2026-03-17 | $19.93 | $85.84 | 1,800 | — | — |
| 2026-03-16 | $20.12 | $86.18 | 4,600 | — | — |
| 2026-03-13 | $19.85 | $85.03 | 11,300 | — | — |
| 2026-03-12 | $19.91 | $85.28 | 5,400 | — | — |
| 2026-03-11 | $20.24 | $86.70 | 1,300 | — | — |
| 2026-03-10 | $20.11 | $86.14 | 6,000 | — | — |
| 2026-03-09 | $20.18 | $86.44 | 9,100 | — | — |
| 2026-03-06 | $20.41 | $87.43 | 14,100 | — | — |
| 2026-03-05 | $20.62 | $88.33 | 11,100 | — | — |
| 2026-03-04 | $20.97 | $89.82 | 17,400 | — | — |
| 2026-03-03 | $21.15 | $90.60 | 5,500 | — | — |
| 2026-03-02 | $21.39 | $91.62 | 8,600 | — | — |
| 2026-02-27 | $21.38 | $91.58 | 9,700 | — | — |
| 2026-02-26 | $21.62 | $92.61 | 12,900 | — | — |
| 2026-02-25 | $21.45 | $91.88 | 15,300 | — | — |
| 2026-02-24 | $21.27 | $91.11 | 27,700 | — | — |
| 2026-02-23 | $21.48 | $92.01 | 5,500 | — | — |
| 2026-02-20 | $21.48 | $92.01 | 8,800 | — | — |
| 2026-02-19 | $21.30 | $91.24 | 12,000 | — | — |
| 2026-02-18 | $21.27 | $91.11 | 18,300 | — | — |
| 2026-02-17 | $21.18 | $90.72 | 13,800 | — | — |
| 2026-02-13 | $21.45 | $91.88 | 17,200 | — | — |
| 2026-02-12 | $21.53 | $92.22 | 25,200 | — | — |
| 2026-02-11 | $21.12 | $90.00 | 19,600 | — | — |
| 2026-02-10 | $20.77 | $88.50 | 14,300 | — | — |
| 2026-02-09 | $20.71 | $88.25 | 19,300 | — | — |
| 2026-02-06 | $20.39 | $86.89 | 21,300 | — | — |
| 2026-02-05 | $20.29 | $86.46 | 14,800 | — | — |
| 2026-02-04 | $20.31 | $86.54 | 17,900 | — | — |
| 2026-02-03 | $20.10 | $85.65 | 12,100 | — | — |
| 2026-02-02 | $20.13 | $85.78 | 13,900 | — | — |
| 2026-01-30 | $20.11 | $85.69 | 11,900 | — | — |
| 2026-01-29 | $20.10 | $85.65 | 9,800 | — | — |
| 2026-01-28 | $19.99 | $85.18 | 4,700 | — | — |
| 2026-01-27 | $20.02 | $85.31 | 12,700 | — | — |
| 2026-01-26 | $19.96 | $85.05 | 12,700 | — | — |
| 2026-01-23 | $19.91 | $84.84 | 11,400 | — | — |
| 2026-01-22 | $19.93 | $84.92 | 5,300 | — | — |
| 2026-01-21 | $19.80 | $84.37 | 4,300 | — | — |
| 2026-01-20 | $19.57 | $83.39 | 4,100 | — | — |
| 2026-01-16 | $19.79 | $84.33 | 15,400 | — | — |
| 2026-01-15 | $19.94 | $84.97 | 10,400 | — | — |
| 2026-01-14 | $19.93 | $84.46 | 8,300 | — | — |
| 2026-01-13 | $19.87 | $84.20 | 7,500 | — | — |
| 2026-01-12 | $19.74 | $83.65 | 8,600 | — | — |
| 2026-01-09 | $19.56 | $82.89 | 12,700 | — | — |
| 2026-01-08 | $19.60 | $83.06 | 11,400 | — | — |
| 2026-01-07 | $19.29 | $81.74 | 17,600 | — | — |
| 2026-01-06 | $19.40 | $82.21 | 19,000 | — | — |
| 2026-01-05 | $19.17 | $81.24 | 24,700 | — | — |
| 2026-01-02 | $19.33 | $81.91 | 8,500 | — | — |