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
- 2011-11-04 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 | — | — | — | $19.00 | 17,184 |
| 2026-09-03 | — | — | — | $19.04 | 37,042 |
| 2026-09-02 | — | — | — | $18.77 | 28,165 |
| 2026-09-01 | — | — | — | $18.70 | 36,552 |
| 2026-08-31 | — | — | — | $19.24 | 16,556 |
| 2026-08-28 | — | — | — | $19.49 | 33,719 |
| 2026-08-27 | $19.47 | $19.47 | 763,000 | $19.18 | 40,093 |
| 2026-08-26 | $19.06 | $19.06 | 912,000 | $19.41 | 36,466 |
| 2026-08-25 | $19.59 | $19.59 | 962,900 | $19.64 | 45,438 |
| 2026-08-24 | $19.63 | $19.63 | 783,000 | $19.57 | 30,155 |
| 2026-08-21 | $19.59 | $19.59 | 1,087,800 | $19.70 | 31,256 |
| 2026-08-20 | $19.60 | $19.60 | 1,847,500 | $19.89 | 52,751 |
| 2026-08-19 | $20.35 | $20.35 | 963,500 | $20.24 | 30,689 |
| 2026-08-18 | $20.22 | $20.22 | 1,296,100 | $20.47 | 74,907 |
| 2026-08-17 | $20.30 | $20.30 | 1,421,400 | $21.30 | 53,457 |
| 2026-08-14 | $21.51 | $21.51 | 916,400 | $22.11 | 32,914 |
| 2026-08-13 | $21.98 | $21.98 | 888,100 | $22.41 | 28,254 |
| 2026-08-12 | $22.15 | $22.15 | 1,179,200 | $21.90 | 34,025 |
| 2026-08-11 | $21.87 | $21.87 | 2,307,800 | $22.66 | 82,983 |
| 2026-08-10 | $22.95 | $22.95 | 2,758,000 | $24.29 | 87,122 |
| 2026-08-07 | $25.03 | $25.03 | 2,579,100 | $27.54 | 160,595 |
| 2026-08-06 | $25.15 | $25.15 | 2,298,900 | $26.39 | 122,189 |
| 2026-08-05 | $27.29 | $27.29 | 1,777,700 | $27.97 | 79,474 |
| 2026-08-04 | $27.49 | $27.49 | 1,649,100 | $27.68 | 94,566 |
| 2026-08-03 | $27.65 | $27.65 | 1,281,200 | $28.28 | 76,541 |
| 2026-07-31 | $27.58 | $27.58 | 767,900 | $27.92 | 24,513 |
| 2026-07-30 | $27.89 | $27.89 | 1,200,700 | $27.22 | 51,962 |
| 2026-07-29 | $27.22 | $27.22 | 1,203,100 | $28.13 | 29,299 |
| 2026-07-28 | $28.10 | $28.10 | 1,320,000 | $27.33 | 48,696 |
| 2026-07-27 | $27.53 | $27.53 | 1,715,500 | $26.71 | 61,938 |
| 2026-07-24 | $25.81 | $25.81 | 975,900 | $25.61 | 44,990 |
| 2026-07-23 | $25.42 | $25.42 | 1,190,700 | $27.63 | 45,917 |
| 2026-07-22 | $27.92 | $27.92 | 1,423,100 | $26.06 | 42,177 |
| 2026-07-21 | $26.05 | $26.05 | 2,013,700 | $27.88 | 112,822 |
| 2026-07-20 | $27.95 | $27.95 | 1,345,900 | $28.01 | 55,440 |
| 2026-07-17 | $27.83 | $27.83 | 1,780,200 | — | — |
| 2026-07-16 | $28.58 | $28.58 | 2,665,300 | — | — |
| 2026-07-15 | $25.98 | $25.98 | 689,100 | — | — |
| 2026-07-14 | $25.60 | $25.60 | 1,231,600 | — | — |
| 2026-07-13 | $23.54 | $23.54 | 2,687,900 | — | — |
| 2026-07-10 | $26.05 | $26.05 | 964,200 | — | — |
| 2026-07-09 | $26.61 | $26.61 | 1,128,300 | — | — |
| 2026-07-08 | $25.53 | $25.53 | 1,793,200 | — | — |
| 2026-07-07 | $26.85 | $26.85 | 1,637,100 | — | — |
| 2026-07-06 | $26.57 | $26.57 | 1,772,000 | — | — |
| 2026-07-02 | $25.58 | $25.58 | 1,138,400 | — | — |
| 2026-07-01 | $25.68 | $25.68 | 1,803,500 | — | — |
| 2026-06-30 | $24.06 | $24.06 | 1,870,700 | — | — |
| 2026-06-29 | $23.60 | $23.60 | 2,526,700 | — | — |
| 2026-06-26 | $22.60 | $22.60 | 3,596,500 | — | — |
| 2026-06-25 | $22.88 | $22.88 | 3,900,100 | — | — |
| 2026-06-24 | $18.32 | $18.32 | 1,744,800 | — | — |
| 2026-06-23 | $16.76 | $16.76 | 990,200 | — | — |
| 2026-06-22 | $16.90 | $16.90 | 1,495,300 | — | — |
| 2026-06-18 | $16.19 | $16.19 | 1,409,000 | — | — |
| 2026-06-17 | $16.56 | $16.56 | 929,100 | — | — |
| 2026-06-16 | $17.26 | $17.26 | 1,335,300 | — | — |
| 2026-06-15 | $17.45 | $17.45 | 1,028,200 | — | — |
| 2026-06-12 | $17.01 | $17.01 | 1,118,800 | — | — |
| 2026-06-11 | $16.87 | $16.87 | 1,129,300 | — | — |
| 2026-06-10 | $16.09 | $16.09 | 1,482,200 | — | — |
| 2026-06-09 | $16.61 | $16.61 | 1,444,200 | — | — |
| 2026-06-08 | $16.18 | $16.18 | 1,392,700 | — | — |
| 2026-06-05 | $16.46 | $16.46 | 1,725,900 | — | — |
| 2026-06-04 | $18.53 | $18.53 | 1,791,500 | — | — |
| 2026-06-03 | $17.35 | $17.35 | 1,865,100 | — | — |
| 2026-06-02 | $18.80 | $18.80 | 1,253,300 | — | — |
| 2026-06-01 | $18.91 | $18.91 | 2,504,200 | — | — |
| 2026-05-29 | $20.23 | $20.23 | 1,395,100 | — | — |
| 2026-05-28 | $21.20 | $21.20 | 1,630,000 | — | — |
| 2026-05-27 | $21.46 | $21.46 | 2,780,900 | — | — |
| 2026-05-26 | $20.69 | $20.69 | 4,104,300 | — | — |
| 2026-05-22 | $18.93 | $18.93 | 1,694,200 | — | — |
| 2026-05-21 | $18.22 | $18.22 | 1,572,400 | — | — |
| 2026-05-20 | $17.32 | $17.32 | 1,337,700 | — | — |
| 2026-05-19 | $17.41 | $17.41 | 2,001,300 | — | — |
| 2026-05-18 | $16.93 | $16.93 | 1,826,900 | — | — |
| 2026-05-15 | $17.46 | $17.46 | 1,653,900 | — | — |
| 2026-05-14 | $17.16 | $17.16 | 1,793,100 | — | — |
| 2026-05-13 | $18.38 | $18.38 | 2,491,800 | — | — |
| 2026-05-12 | $17.42 | $17.42 | 1,882,100 | — | — |
| 2026-05-11 | $16.87 | $16.87 | 3,211,200 | — | — |
| 2026-05-08 | $17.78 | $17.78 | 6,213,000 | — | — |
| 2026-05-07 | $15.46 | $15.46 | 2,918,400 | — | — |
| 2026-05-06 | $15.85 | $15.85 | 1,597,100 | — | — |
| 2026-05-05 | $15.08 | $15.08 | 1,382,200 | — | — |
| 2026-05-04 | $15.51 | $15.51 | 2,246,800 | — | — |
| 2026-05-01 | $14.89 | $14.89 | 1,400,300 | — | — |
| 2026-04-30 | $14.21 | $14.21 | 1,572,300 | — | — |
| 2026-04-29 | $14.24 | $14.24 | 1,379,000 | — | — |
| 2026-04-28 | $14.29 | $14.29 | 1,282,300 | — | — |
| 2026-04-27 | $14.96 | $14.96 | 1,504,700 | — | — |
| 2026-04-24 | $14.67 | $14.67 | 1,273,600 | — | — |
| 2026-04-23 | $14.62 | $14.62 | 3,363,000 | — | — |
| 2026-04-22 | $15.93 | $15.93 | 3,492,600 | — | — |
| 2026-04-21 | $16.66 | $16.66 | 8,797,300 | — | — |
| 2026-04-20 | $14.95 | $14.95 | 1,770,800 | — | — |
| 2026-04-17 | $14.21 | $14.21 | 4,047,400 | — | — |
| 2026-04-16 | $15.52 | $15.52 | 3,697,800 | — | — |
| 2026-04-15 | $12.92 | $12.92 | 2,004,400 | — | — |
| 2026-04-14 | $12.59 | $12.59 | 1,543,000 | — | — |
| 2026-04-13 | $12.04 | $12.04 | 900,200 | — | — |
| 2026-04-10 | $11.86 | $11.86 | 1,074,200 | — | — |
| 2026-04-09 | $11.47 | $11.47 | 1,175,200 | — | — |
| 2026-04-08 | $11.97 | $11.97 | 1,114,000 | — | — |
| 2026-04-07 | $12.03 | $12.03 | 1,103,800 | — | — |
| 2026-04-06 | $12.06 | $12.06 | 1,105,200 | — | — |
| 2026-04-02 | $11.50 | $11.50 | 1,074,100 | — | — |
| 2026-04-01 | $11.19 | $11.19 | 1,131,200 | — | — |
| 2026-03-31 | $11.90 | $11.90 | 1,596,100 | — | — |
| 2026-03-30 | $10.97 | $10.97 | 1,331,900 | — | — |
| 2026-03-27 | $10.47 | $10.47 | 1,256,900 | — | — |
| 2026-03-26 | $11.14 | $11.14 | 1,361,500 | — | — |
| 2026-03-25 | $11.28 | $11.28 | 1,735,300 | — | — |
| 2026-03-24 | $10.60 | $10.60 | 1,558,200 | — | — |
| 2026-03-23 | $11.45 | $11.45 | 1,720,400 | — | — |
| 2026-03-20 | $11.43 | $11.43 | 2,308,700 | — | — |
| 2026-03-19 | $10.98 | $10.98 | 1,567,000 | — | — |
| 2026-03-18 | $10.73 | $10.73 | 1,533,400 | — | — |
| 2026-03-17 | $10.80 | $10.80 | 2,909,900 | — | — |
| 2026-03-16 | $10.29 | $10.29 | 2,246,700 | — | — |
| 2026-03-13 | $9.64 | $9.64 | 1,756,700 | — | — |
| 2026-03-12 | $9.66 | $9.66 | 2,700,400 | — | — |
| 2026-03-11 | $11.08 | $11.08 | 3,855,300 | — | — |
| 2026-03-10 | $11.58 | $11.58 | 3,109,300 | — | — |
| 2026-03-09 | $12.07 | $12.07 | 1,598,000 | — | — |
| 2026-03-06 | $12.20 | $12.20 | 955,100 | — | — |
| 2026-03-05 | $12.39 | $12.39 | 1,036,900 | — | — |
| 2026-03-04 | $12.49 | $12.49 | 866,000 | — | — |
| 2026-03-03 | $12.27 | $12.27 | 679,800 | — | — |
| 2026-03-02 | $12.48 | $12.48 | 898,300 | — | — |
| 2026-02-27 | $12.62 | $12.62 | 1,139,900 | — | — |
| 2026-02-26 | $12.85 | $12.85 | 1,013,300 | — | — |
| 2026-02-25 | $12.35 | $12.35 | 510,800 | — | — |
| 2026-02-24 | $12.26 | $12.26 | 793,900 | — | — |
| 2026-02-23 | $12.16 | $12.16 | 966,700 | — | — |
| 2026-02-20 | $13.06 | $13.06 | 807,400 | — | — |
| 2026-02-19 | $12.96 | $12.96 | 1,046,000 | — | — |
| 2026-02-18 | $13.49 | $13.49 | 1,489,600 | — | — |
| 2026-02-17 | $12.40 | $12.40 | 817,300 | — | — |
| 2026-02-13 | $12.48 | $12.48 | 963,900 | — | — |
| 2026-02-12 | $11.92 | $11.92 | 1,239,100 | — | — |
| 2026-02-11 | $12.01 | $12.01 | 799,600 | — | — |
| 2026-02-10 | $12.57 | $12.57 | 777,300 | — | — |
| 2026-02-09 | $13.01 | $13.01 | 738,200 | — | — |
| 2026-02-06 | $13.29 | $13.29 | 1,094,500 | — | — |
| 2026-02-05 | $12.60 | $12.60 | 1,030,800 | — | — |
| 2026-02-04 | $13.62 | $13.62 | 1,159,100 | — | — |
| 2026-02-03 | $13.59 | $13.59 | 1,071,100 | — | — |
| 2026-02-02 | $14.41 | $14.41 | 824,600 | — | — |
| 2026-01-30 | $14.15 | $14.15 | 1,383,300 | — | — |
| 2026-01-29 | $14.76 | $14.76 | 1,033,400 | — | — |
| 2026-01-28 | $15.49 | $15.49 | 1,176,900 | — | — |
| 2026-01-27 | $15.78 | $15.78 | 1,704,000 | — | — |
| 2026-01-26 | $16.14 | $16.14 | 674,400 | — | — |
| 2026-01-23 | $16.20 | $16.20 | 675,600 | — | — |
| 2026-01-22 | $16.18 | $16.18 | 672,400 | — | — |
| 2026-01-21 | $16.20 | $16.20 | 726,700 | — | — |
| 2026-01-20 | $16.23 | $16.23 | 794,800 | — | — |
| 2026-01-16 | $16.16 | $16.16 | 987,900 | — | — |
| 2026-01-15 | $16.69 | $16.69 | 1,070,900 | — | — |
| 2026-01-14 | $16.13 | $16.13 | 589,900 | — | — |
| 2026-01-13 | $16.14 | $16.14 | 639,900 | — | — |
| 2026-01-12 | $16.11 | $16.11 | 1,075,500 | — | — |
| 2026-01-09 | $16.49 | $16.49 | 917,900 | — | — |
| 2026-01-08 | $16.61 | $16.61 | 990,400 | — | — |
| 2026-01-07 | $16.27 | $16.27 | 1,121,200 | — | — |
| 2026-01-06 | $16.72 | $16.72 | 1,174,700 | — | — |
| 2026-01-05 | $16.74 | $16.74 | 1,140,600 | — | — |
| 2026-01-02 | $17.31 | $17.31 | 1,090,600 | — | — |