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 — 2026
| 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 | — | — |
| 2026-04-10 | $18.20 | $28.11 | 4,500 | — | — |
| 2026-04-09 | $18.21 | $28.12 | 2,400 | — | — |
| 2026-04-08 | $17.90 | $27.64 | 1,100 | — | — |
| 2026-04-07 | $17.50 | $27.03 | 0 | — | — |
| 2026-04-06 | $17.50 | $27.03 | 1,500 | — | — |
| 2026-04-02 | $17.50 | $27.03 | 6,000 | — | — |
| 2026-04-01 | $17.60 | $27.18 | 1,500 | — | — |
| 2026-03-31 | $17.30 | $26.72 | 1,100 | — | — |
| 2026-03-30 | $17.40 | $26.87 | 400 | — | — |
| 2026-03-27 | $17.44 | $26.93 | 3,400 | — | — |
| 2026-03-26 | $17.44 | $26.93 | 2,900 | — | — |
| 2026-03-25 | $16.51 | $25.50 | 0 | — | — |
| 2026-03-24 | $16.51 | $25.50 | 2,200 | — | — |
| 2026-03-23 | $16.20 | $25.02 | 2,700 | — | — |
| 2026-03-20 | $15.74 | $24.31 | 4,500 | — | — |
| 2026-03-19 | $17.48 | $27.00 | 0 | — | — |
| 2026-03-18 | $17.48 | $27.00 | 900 | — | — |
| 2026-03-17 | $17.56 | $27.12 | 1,100 | — | — |
| 2026-03-16 | $17.56 | $27.12 | 0 | — | — |
| 2026-03-13 | $17.56 | $27.12 | 300 | — | — |
| 2026-03-12 | $17.57 | $27.14 | 800 | — | — |
| 2026-03-11 | $18.65 | $28.80 | 0 | — | — |
| 2026-03-10 | $18.65 | $28.80 | 800 | — | — |
| 2026-03-09 | $18.46 | $28.51 | 7,800 | — | — |
| 2026-03-06 | $19.30 | $29.81 | 0 | — | — |
| 2026-03-05 | $19.30 | $29.81 | 2,500 | — | — |
| 2026-03-04 | $19.24 | $29.71 | 2,600 | — | — |
| 2026-03-03 | $18.93 | $29.24 | 10,300 | — | — |
| 2026-03-02 | $18.93 | $29.24 | 400 | — | — |
| 2026-02-27 | $19.02 | $29.37 | 600 | — | — |
| 2026-02-26 | $18.75 | $28.96 | 0 | — | — |
| 2026-02-25 | $18.75 | $28.96 | 300 | — | — |
| 2026-02-24 | $18.99 | $29.33 | 0 | — | — |
| 2026-02-23 | $18.99 | $29.33 | 6,900 | — | — |
| 2026-02-20 | $18.76 | $28.97 | 0 | — | — |
| 2026-02-19 | $18.76 | $28.97 | 400 | — | — |
| 2026-02-18 | $18.76 | $28.97 | 0 | — | — |
| 2026-02-17 | $18.76 | $28.97 | 600 | — | — |
| 2026-02-13 | $18.93 | $29.24 | 1,700 | — | — |
| 2026-02-12 | $18.75 | $28.96 | 0 | — | — |
| 2026-02-11 | $18.75 | $28.96 | 200 | — | — |
| 2026-02-10 | $18.44 | $28.48 | 0 | — | — |
| 2026-02-09 | $18.44 | $28.48 | 0 | — | — |
| 2026-02-06 | $18.44 | $28.48 | 800 | — | — |
| 2026-02-05 | $18.50 | $28.57 | 0 | — | — |
| 2026-02-04 | $18.50 | $28.57 | 1,500 | — | — |
| 2026-02-03 | $18.23 | $28.15 | 0 | — | — |
| 2026-02-02 | $18.23 | $28.15 | 0 | — | — |
| 2026-01-30 | $18.23 | $27.95 | 700 | — | — |
| 2026-01-29 | $18.06 | $27.69 | 3,700 | — | — |
| 2026-01-28 | $18.82 | $28.85 | 4,100 | — | — |
| 2026-01-27 | $19.49 | $29.88 | 4,400 | — | — |
| 2026-01-26 | $19.13 | $29.33 | 10,800 | — | — |
| 2026-01-23 | $17.85 | $27.36 | 7,400 | — | — |
| 2026-01-22 | $17.25 | $26.44 | 9,200 | — | — |
| 2026-01-21 | $17.91 | $27.46 | 3,300 | — | — |
| 2026-01-20 | $18.00 | $27.59 | 1,300 | — | — |
| 2026-01-16 | $17.93 | $27.49 | 12,600 | — | — |
| 2026-01-15 | $17.74 | $27.19 | 4,000 | — | — |
| 2026-01-14 | $17.55 | $26.90 | 1,700 | — | — |
| 2026-01-13 | $17.54 | $26.89 | 2,200 | — | — |
| 2026-01-12 | $17.68 | $27.10 | 2,200 | — | — |
| 2026-01-09 | $17.75 | $27.21 | 10,200 | — | — |
| 2026-01-08 | $17.89 | $27.42 | 5,300 | — | — |
| 2026-01-07 | $17.68 | $27.10 | 4,100 | — | — |
| 2026-01-06 | $17.61 | $27.00 | 3,400 | — | — |
| 2026-01-05 | $17.48 | $26.80 | 1,100 | — | — |
| 2026-01-02 | $17.80 | $27.29 | 7,500 | — | — |