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
- 2007-06-20 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 | — | — | — | $25.89 | 2 |
| 2026-09-03 | — | — | — | $25.89 | 4 |
| 2026-09-02 | — | — | — | $25.98 | 68 |
| 2026-09-01 | — | — | — | $25.50 | 1 |
| 2026-08-27 | $25.50 | $39.94 | 1,800 | — | — |
| 2026-08-26 | $25.92 | $40.59 | 600 | — | — |
| 2026-08-25 | $26.83 | $42.02 | 0 | — | — |
| 2026-08-24 | $26.83 | $42.02 | 600 | — | — |
| 2026-08-21 | $26.83 | $42.02 | 0 | — | — |
| 2026-08-20 | $26.83 | $42.02 | 7,800 | $24.48 | 17 |
| 2026-08-19 | $24.08 | $37.71 | 300 | — | — |
| 2026-08-18 | $24.20 | $37.90 | 0 | — | — |
| 2026-08-17 | $24.20 | $37.90 | 600 | — | — |
| 2026-08-14 | $23.98 | $37.55 | 500 | — | — |
| 2026-08-13 | $24.01 | $37.60 | 9,100 | — | — |
| 2026-08-12 | $23.50 | $36.80 | 0 | — | — |
| 2026-08-11 | $23.50 | $36.80 | 0 | — | — |
| 2026-08-10 | $23.50 | $36.80 | 0 | $23.74 | 1 |
| 2026-08-07 | $23.50 | $36.80 | 6,600 | $23.53 | 89 |
| 2026-08-06 | $23.50 | $36.80 | 400 | — | — |
| 2026-08-05 | $23.30 | $36.49 | 2,300 | $23.29 | 100 |
| 2026-08-04 | $23.00 | $36.02 | 1,200 | $23.15 | 21 |
| 2026-08-03 | $23.00 | $36.02 | 5,600 | $22.90 | 340 |
| 2026-07-31 | $23.35 | $36.57 | 700 | — | — |
| 2026-07-30 | $22.99 | $36.00 | 0 | $22.45 | 1 |
| 2026-07-29 | $22.99 | $36.00 | 0 | — | — |
| 2026-07-28 | $22.99 | $36.00 | 300 | $22.87 | 3 |
| 2026-07-27 | $23.31 | $36.51 | 2,700 | — | — |
| 2026-07-24 | $21.95 | $34.14 | 6,800 | — | — |
| 2026-07-23 | $22.05 | $34.30 | 38,000 | $21.49 | 100 |
| 2026-07-22 | $21.80 | $33.91 | 21,300 | $22.58 | 101 |
| 2026-07-21 | $23.00 | $35.77 | 0 | — | — |
| 2026-07-20 | $23.00 | $35.77 | 0 | — | — |
| 2026-07-17 | $23.00 | $35.77 | 700 | — | — |
| 2026-07-16 | $22.80 | $35.46 | 400 | — | — |
| 2026-07-15 | $22.08 | $34.34 | 0 | — | — |
| 2026-07-14 | $22.08 | $34.34 | 500 | — | — |
| 2026-07-13 | $22.23 | $34.58 | 400 | — | — |
| 2026-07-10 | $22.00 | $34.22 | 900 | — | — |
| 2026-07-09 | $22.90 | $35.62 | 0 | — | — |
| 2026-07-08 | $22.90 | $35.62 | 0 | — | — |
| 2026-07-07 | $22.90 | $35.62 | 200 | — | — |
| 2026-07-06 | $21.00 | $32.66 | 3,000 | — | — |
| 2026-07-02 | $20.80 | $32.35 | 17,800 | — | — |
| 2026-07-01 | $20.99 | $32.65 | 300 | — | — |
| 2026-06-30 | $20.99 | $32.65 | 800 | — | — |
| 2026-06-29 | $20.95 | $32.59 | 700 | — | — |
| 2026-06-26 | $20.99 | $32.65 | 4,100 | — | — |
| 2026-06-25 | $20.06 | $31.20 | 0 | — | — |
| 2026-06-24 | $20.06 | $31.20 | 0 | — | — |
| 2026-06-23 | $20.06 | $31.20 | 400 | — | — |
| 2026-06-22 | $20.20 | $31.42 | 900 | — | — |
| 2026-06-18 | $20.30 | $31.57 | 3,700 | — | — |
| 2026-06-17 | $19.50 | $30.33 | 600 | — | — |
| 2026-06-16 | $19.51 | $30.35 | 700 | — | — |
| 2026-06-15 | $19.68 | $30.61 | 200 | — | — |
| 2026-06-12 | $19.40 | $30.17 | 500 | — | — |
| 2026-06-11 | $20.00 | $31.11 | 0 | — | — |
| 2026-06-10 | $20.00 | $31.11 | 2,700 | — | — |
| 2026-06-09 | $19.99 | $31.09 | 0 | — | — |
| 2026-06-08 | $19.99 | $31.09 | 200 | — | — |
| 2026-06-05 | $19.50 | $30.33 | 6,100 | — | — |
| 2026-06-04 | $19.50 | $30.33 | 500 | — | — |
| 2026-06-03 | $19.42 | $30.21 | 900 | — | — |
| 2026-06-02 | $19.50 | $30.33 | 1,700 | — | — |
| 2026-06-01 | $19.02 | $29.58 | 1,000 | — | — |
| 2026-05-29 | $19.55 | $30.41 | 300 | — | — |
| 2026-05-28 | $19.64 | $30.55 | 1,600 | — | — |
| 2026-05-27 | $19.50 | $30.33 | 3,700 | — | — |
| 2026-05-26 | $19.04 | $29.61 | 2,600 | — | — |
| 2026-05-22 | $19.02 | $29.58 | 300 | — | — |
| 2026-05-21 | $19.02 | $29.58 | 1,000 | — | — |
| 2026-05-20 | $19.50 | $30.33 | 8,400 | — | — |
| 2026-05-19 | $19.76 | $30.73 | 1,800 | — | — |
| 2026-05-18 | $19.98 | $31.08 | 500 | — | — |
| 2026-05-15 | $19.75 | $30.72 | 400 | — | — |
| 2026-05-14 | $19.75 | $30.72 | 600 | — | — |
| 2026-05-13 | $19.75 | $30.72 | 4,100 | — | — |
| 2026-05-12 | $19.75 | $30.72 | 0 | — | — |
| 2026-05-11 | $19.75 | $30.72 | 2,100 | — | — |
| 2026-05-08 | $20.04 | $31.17 | 5,000 | — | — |
| 2026-05-07 | $19.60 | $30.49 | 1,600 | — | — |
| 2026-05-06 | $19.96 | $31.05 | 7,200 | — | — |
| 2026-05-05 | $19.00 | $29.55 | 7,800 | — | — |
| 2026-05-04 | $18.74 | $29.15 | 0 | — | — |
| 2026-05-01 | $18.74 | $29.15 | 0 | — | — |
| 2026-04-30 | $18.74 | $29.15 | 1,400 | — | — |
| 2026-04-29 | $19.10 | $29.71 | 0 | — | — |
| 2026-04-28 | $19.10 | $29.71 | 0 | — | — |
| 2026-04-27 | $19.10 | $29.71 | 0 | — | — |
| 2026-04-24 | $19.10 | $29.50 | 0 | — | — |
| 2026-04-23 | $19.10 | $29.50 | 5,900 | — | — |
| 2026-04-22 | $19.45 | $30.04 | 800 | — | — |
| 2026-04-21 | $19.57 | $30.22 | 0 | — | — |
| 2026-04-20 | $19.57 | $30.22 | 300 | — | — |
| 2026-04-17 | $19.25 | $29.73 | 1,800 | — | — |
| 2026-04-16 | $19.20 | $29.65 | 0 | — | — |
| 2026-04-15 | $19.20 | $29.65 | 200 | — | — |
| 2026-04-14 | $18.97 | $29.30 | 2,000 | — | — |
| 2026-04-13 | $18.60 | $28.73 | 4,400 | — | — |