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
- 2002-02-13 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $19.32 | 285,710 |
| 2026-09-03 | — | — | — | $19.01 | 264,853 |
| 2026-09-02 | — | — | — | $18.83 | 223,517 |
| 2026-09-01 | — | — | — | $18.32 | 274,219 |
| 2026-08-31 | — | — | — | $18.76 | 426,114 |
| 2026-08-28 | — | — | — | $18.29 | 234,171 |
| 2026-08-27 | $18.25 | $27.11 | 7,303,100 | $17.99 | 343,207 |
| 2026-08-26 | $17.97 | $26.69 | 4,589,300 | $18.02 | 249,491 |
| 2026-08-25 | $18.09 | $26.87 | 5,582,500 | $17.98 | 262,550 |
| 2026-08-24 | $18.04 | $26.79 | 5,015,400 | $18.30 | 252,701 |
| 2026-08-21 | $18.21 | $27.05 | 5,333,200 | $18.15 | 274,788 |
| 2026-08-20 | $18.04 | $26.79 | 4,940,300 | $17.99 | 247,060 |
| 2026-08-19 | $18.03 | $26.78 | 4,887,200 | $18.08 | 253,461 |
| 2026-08-18 | $17.95 | $26.66 | 5,645,700 | $18.38 | 307,700 |
| 2026-08-17 | $18.40 | $27.33 | 5,731,900 | $18.50 | 247,573 |
| 2026-08-14 | $18.66 | $27.71 | 4,233,400 | $18.61 | 225,514 |
| 2026-08-13 | $18.57 | $27.58 | 5,369,800 | $18.54 | 216,674 |
| 2026-08-12 | $18.54 | $27.54 | 5,162,100 | $18.75 | 293,345 |
| 2026-08-11 | $18.82 | $27.95 | 5,306,000 | $18.71 | 304,376 |
| 2026-08-10 | $18.79 | $27.91 | 8,613,100 | $19.59 | 411,510 |
| 2026-08-07 | $19.16 | $28.46 | 4,766,500 | $19.22 | 328,389 |
| 2026-08-06 | $19.23 | $28.56 | 7,354,400 | $18.95 | 422,635 |
| 2026-08-05 | $19.01 | $28.23 | 8,358,000 | $19.24 | 329,575 |
| 2026-08-04 | $19.21 | $28.53 | 10,836,600 | $19.02 | 441,823 |
| 2026-08-03 | $19.06 | $28.31 | 41,713,200 | $20.46 | 1,555,032 |
| 2026-07-31 | $21.72 | $32.26 | 2,509,300 | $21.90 | 127,184 |
| 2026-07-30 | $21.88 | $32.50 | 2,353,600 | $21.79 | 134,978 |
| 2026-07-29 | $21.84 | $32.44 | 2,637,500 | $22.08 | 158,261 |
| 2026-07-28 | $22.16 | $32.91 | 3,964,900 | $21.57 | 297,029 |
| 2026-07-27 | $21.52 | $31.96 | 3,901,600 | $21.39 | 244,394 |
| 2026-07-24 | $21.17 | $31.44 | 2,575,300 | $21.36 | 176,696 |
| 2026-07-23 | $21.35 | $31.71 | 3,683,600 | $21.57 | 289,536 |
| 2026-07-22 | $21.60 | $32.08 | 3,171,200 | $21.80 | 287,755 |
| 2026-07-21 | $21.79 | $32.36 | 2,916,200 | $21.79 | 170,830 |
| 2026-07-20 | $21.76 | $32.32 | 3,923,300 | $21.88 | 291,319 |
| 2026-07-17 | $21.89 | $32.51 | 2,624,200 | — | — |
| 2026-07-16 | $21.92 | $32.56 | 3,517,600 | — | — |
| 2026-07-15 | $22.26 | $33.06 | 2,560,800 | — | — |
| 2026-07-14 | $22.43 | $33.31 | 2,782,900 | — | — |
| 2026-07-13 | $22.03 | $32.72 | 2,917,400 | — | — |
| 2026-07-10 | $21.68 | $32.20 | 1,846,400 | — | — |
| 2026-07-09 | $21.95 | $32.60 | 2,625,100 | — | — |
| 2026-07-08 | $21.70 | $32.23 | 3,680,700 | — | — |
| 2026-07-07 | $22.20 | $32.97 | 4,749,600 | — | — |
| 2026-07-06 | $22.76 | $33.80 | 4,089,800 | — | — |
| 2026-07-02 | $22.82 | $33.89 | 4,574,300 | — | — |
| 2026-07-01 | $22.64 | $33.63 | 4,476,000 | — | — |
| 2026-06-30 | $22.08 | $32.79 | 4,358,900 | — | — |
| 2026-06-29 | $22.03 | $32.72 | 4,060,300 | — | — |
| 2026-06-26 | $21.76 | $32.32 | 5,703,100 | — | — |
| 2026-06-25 | $21.01 | $31.20 | 3,820,400 | — | — |
| 2026-06-24 | $21.44 | $31.84 | 3,354,300 | — | — |
| 2026-06-23 | $21.08 | $31.31 | 4,002,800 | — | — |
| 2026-06-22 | $21.14 | $31.40 | 6,373,000 | — | — |
| 2026-06-18 | $21.52 | $31.96 | 9,220,100 | — | — |
| 2026-06-17 | $21.51 | $31.95 | 4,680,300 | — | — |
| 2026-06-16 | $21.46 | $31.87 | 6,375,900 | — | — |
| 2026-06-15 | $21.74 | $32.29 | 4,762,900 | — | — |
| 2026-06-12 | $21.77 | $32.33 | 5,328,300 | — | — |
| 2026-06-11 | $22.18 | $32.94 | 6,014,000 | — | — |
| 2026-06-10 | $22.42 | $33.30 | 4,425,800 | — | — |
| 2026-06-09 | $22.28 | $33.09 | 5,686,200 | — | — |
| 2026-06-08 | $22.26 | $33.06 | 5,115,500 | — | — |
| 2026-06-05 | $21.80 | $32.38 | 6,429,200 | — | — |
| 2026-06-04 | $22.27 | $33.08 | 6,818,900 | — | — |
| 2026-06-03 | $22.18 | $32.94 | 17,884,800 | — | — |
| 2026-06-02 | $20.92 | $31.07 | 6,025,000 | — | — |
| 2026-06-01 | $21.36 | $31.72 | 6,769,700 | — | — |
| 2026-05-29 | $21.18 | $31.46 | 6,486,800 | — | — |
| 2026-05-28 | $21.68 | $32.20 | 3,214,700 | — | — |
| 2026-05-27 | $21.68 | $32.20 | 4,194,000 | — | — |
| 2026-05-26 | $21.91 | $32.54 | 5,875,500 | — | — |
| 2026-05-22 | $21.96 | $32.62 | 5,279,700 | — | — |
| 2026-05-21 | $22.49 | $33.40 | 3,145,300 | — | — |
| 2026-05-20 | $22.55 | $33.49 | 6,327,600 | — | — |
| 2026-05-19 | $22.10 | $32.82 | 4,433,300 | — | — |
| 2026-05-18 | $21.91 | $32.54 | 5,260,600 | — | — |
| 2026-05-15 | $21.59 | $32.07 | 5,346,600 | — | — |
| 2026-05-14 | $21.61 | $32.10 | 5,663,100 | — | — |
| 2026-05-13 | $22.08 | $32.79 | 7,356,900 | — | — |
| 2026-05-12 | $22.37 | $33.22 | 11,936,700 | — | — |
| 2026-05-11 | $23.17 | $34.41 | 17,915,500 | — | — |
| 2026-05-08 | $24.28 | $36.06 | 5,957,700 | — | — |
| 2026-05-07 | $23.97 | $35.60 | 8,794,000 | — | — |
| 2026-05-06 | $25.17 | $37.38 | 11,606,500 | — | — |
| 2026-05-05 | $24.23 | $35.99 | 17,979,600 | — | — |
| 2026-05-04 | $23.84 | $35.41 | 40,178,600 | — | — |
| 2026-05-01 | $26.53 | $39.40 | 20,284,900 | — | — |
| 2026-04-30 | $24.95 | $37.06 | 4,492,500 | — | — |
| 2026-04-29 | $24.52 | $36.42 | 7,071,500 | — | — |
| 2026-04-28 | $25.09 | $37.26 | 4,326,800 | — | — |
| 2026-04-27 | $25.41 | $37.74 | 6,260,400 | — | — |
| 2026-04-24 | $24.95 | $37.06 | 5,148,900 | — | — |
| 2026-04-23 | $25.01 | $37.15 | 8,576,900 | — | — |
| 2026-04-22 | $25.66 | $38.11 | 9,643,700 | — | — |
| 2026-04-21 | $24.46 | $36.33 | 6,472,800 | — | — |
| 2026-04-20 | $24.92 | $37.01 | 6,199,700 | — | — |
| 2026-04-17 | $24.55 | $36.46 | 8,161,000 | — | — |
| 2026-04-16 | $25.18 | $37.40 | 10,701,100 | — | — |
| 2026-04-15 | $24.79 | $36.82 | 11,695,400 | — | — |