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
- 1999-05-26 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 | — | — | — | $19.70 | 35,682 |
| 2026-09-03 | — | — | — | $19.56 | 50,825 |
| 2026-09-02 | — | — | — | $19.71 | 77,237 |
| 2026-09-01 | — | — | — | $19.86 | 104,028 |
| 2026-08-31 | — | — | — | $19.53 | 136,222 |
| 2026-08-28 | — | — | — | $19.70 | 91,475 |
| 2026-08-27 | $19.60 | $27.52 | 1,532,900 | $19.60 | 121,168 |
| 2026-08-26 | $19.66 | $27.61 | 1,034,600 | $19.34 | 89,366 |
| 2026-08-25 | $19.23 | $27.00 | 1,280,000 | $19.06 | 121,687 |
| 2026-08-24 | $18.95 | $26.61 | 754,800 | $19.06 | 161,857 |
| 2026-08-21 | $18.90 | $26.54 | 952,700 | $18.95 | 118,667 |
| 2026-08-20 | $18.67 | $26.22 | 1,730,200 | $18.80 | 85,315 |
| 2026-08-19 | $19.00 | $26.68 | 2,018,300 | $19.17 | 150,549 |
| 2026-08-18 | $18.78 | $26.37 | 1,871,200 | $18.99 | 100,770 |
| 2026-08-17 | $19.00 | $26.68 | 991,000 | $18.94 | 134,100 |
| 2026-08-14 | $19.12 | $26.85 | 1,732,600 | $19.18 | 208,437 |
| 2026-08-13 | $18.96 | $26.62 | 2,115,300 | $18.50 | 371,733 |
| 2026-08-12 | $18.53 | $26.02 | 1,266,800 | $18.64 | 180,740 |
| 2026-08-11 | $18.54 | $26.04 | 1,962,800 | $18.47 | 288,967 |
| 2026-08-10 | $18.30 | $25.70 | 1,659,800 | $18.55 | 185,029 |
| 2026-08-07 | $18.50 | $25.98 | 1,460,600 | $18.55 | 107,780 |
| 2026-08-06 | $18.53 | $26.02 | 2,111,200 | $18.34 | 116,493 |
| 2026-08-05 | $18.18 | $25.53 | 1,841,400 | $18.51 | 142,586 |
| 2026-08-04 | $18.46 | $25.92 | 3,310,600 | $18.62 | 210,066 |
| 2026-08-03 | $18.38 | $25.81 | 2,979,400 | $18.37 | 171,606 |
| 2026-07-31 | $18.09 | $25.40 | 2,463,400 | $18.37 | 111,960 |
| 2026-07-30 | $18.48 | $25.95 | 1,743,200 | $18.29 | 137,928 |
| 2026-07-29 | $18.35 | $25.77 | 743,700 | $18.52 | 60,889 |
| 2026-07-28 | $18.79 | $26.39 | 1,204,800 | $18.80 | 169,486 |
| 2026-07-27 | $18.73 | $26.30 | 1,043,800 | $18.69 | 106,695 |
| 2026-07-24 | $18.56 | $26.06 | 1,101,900 | $18.58 | 112,173 |
| 2026-07-23 | $18.26 | $25.64 | 1,211,200 | $18.20 | 114,797 |
| 2026-07-22 | $18.00 | $25.28 | 1,825,600 | $17.83 | 291,553 |
| 2026-07-21 | $17.86 | $25.08 | 1,059,400 | $17.99 | 146,408 |
| 2026-07-20 | $17.90 | $25.14 | 1,741,100 | $17.95 | 172,474 |
| 2026-07-17 | $17.56 | $24.66 | 904,500 | — | — |
| 2026-07-16 | $17.65 | $24.79 | 793,900 | — | — |
| 2026-07-15 | $17.34 | $24.35 | 1,463,500 | — | — |
| 2026-07-14 | $17.34 | $24.35 | 1,340,000 | — | — |
| 2026-07-13 | $17.38 | $24.41 | 1,368,900 | — | — |
| 2026-07-10 | $17.95 | $25.21 | 1,827,200 | — | — |
| 2026-07-09 | $18.68 | $26.23 | 1,267,600 | — | — |
| 2026-07-08 | $18.29 | $25.68 | 1,437,500 | — | — |
| 2026-07-07 | $18.26 | $25.64 | 1,487,200 | — | — |
| 2026-07-06 | $17.64 | $24.77 | 1,653,000 | — | — |
| 2026-07-02 | $17.69 | $24.84 | 1,784,600 | — | — |
| 2026-07-01 | $17.26 | $24.24 | 1,212,500 | — | — |
| 2026-06-30 | $17.28 | $24.27 | 945,800 | — | — |
| 2026-06-29 | $17.44 | $24.49 | 940,200 | — | — |
| 2026-06-26 | $17.65 | $24.79 | 1,438,400 | — | — |
| 2026-06-25 | $17.81 | $25.01 | 2,251,900 | — | — |
| 2026-06-24 | $17.81 | $25.01 | 2,217,900 | — | — |
| 2026-06-23 | $17.78 | $24.97 | 2,774,400 | — | — |
| 2026-06-22 | $17.85 | $25.07 | 1,886,300 | — | — |
| 2026-06-18 | $18.32 | $25.73 | 2,468,900 | — | — |
| 2026-06-17 | $18.26 | $25.64 | 1,216,300 | — | — |
| 2026-06-16 | $18.76 | $26.34 | 928,500 | — | — |
| 2026-06-15 | $18.84 | $26.46 | 1,336,800 | — | — |
| 2026-06-12 | $18.51 | $25.99 | 1,221,600 | — | — |
| 2026-06-11 | $18.75 | $26.33 | 3,589,600 | — | — |
| 2026-06-10 | $18.43 | $25.88 | 1,294,700 | — | — |
| 2026-06-09 | $18.69 | $26.25 | 3,417,900 | — | — |
| 2026-06-08 | $18.47 | $25.94 | 2,742,300 | — | — |
| 2026-06-05 | $18.12 | $25.45 | 3,103,000 | — | — |
| 2026-06-04 | $18.21 | $25.57 | 1,804,300 | — | — |
| 2026-06-03 | $18.38 | $25.81 | 1,856,800 | — | — |
| 2026-06-02 | $18.61 | $26.13 | 1,537,300 | — | — |
| 2026-06-01 | $18.22 | $25.59 | 3,212,000 | — | — |
| 2026-05-29 | $17.82 | $25.02 | 2,569,600 | — | — |
| 2026-05-28 | $17.69 | $24.84 | 2,024,900 | — | — |
| 2026-05-27 | $17.70 | $24.86 | 1,267,800 | — | — |
| 2026-05-26 | $18.21 | $25.57 | 1,333,900 | — | — |
| 2026-05-22 | $18.32 | $25.73 | 1,898,600 | — | — |
| 2026-05-21 | $18.60 | $26.12 | 1,602,900 | — | — |
| 2026-05-20 | $18.48 | $25.95 | 3,091,200 | — | — |
| 2026-05-19 | $18.85 | $26.47 | 1,590,100 | — | — |
| 2026-05-18 | $19.16 | $26.91 | 995,700 | — | — |
| 2026-05-15 | $19.58 | $27.50 | 1,198,400 | — | — |
| 2026-05-14 | $19.71 | $27.68 | 3,171,300 | — | — |
| 2026-05-13 | $20.41 | $28.66 | 711,700 | — | — |
| 2026-05-12 | $20.57 | $28.89 | 1,244,600 | — | — |
| 2026-05-11 | $21.08 | $29.60 | 876,300 | — | — |
| 2026-05-08 | $21.18 | $29.74 | 622,000 | — | — |
| 2026-05-07 | $20.96 | $29.43 | 1,123,400 | — | — |
| 2026-05-06 | $21.18 | $29.74 | 768,500 | — | — |
| 2026-05-05 | $21.44 | $30.11 | 438,100 | — | — |
| 2026-05-04 | $21.19 | $29.76 | 726,300 | — | — |
| 2026-05-01 | $21.25 | $29.84 | 387,600 | — | — |
| 2026-04-30 | $21.43 | $30.09 | 693,000 | — | — |
| 2026-04-29 | $21.13 | $29.67 | 857,500 | — | — |
| 2026-04-28 | $21.19 | $29.76 | 658,400 | — | — |
| 2026-04-27 | $21.32 | $29.94 | 1,063,400 | — | — |
| 2026-04-24 | $21.67 | $30.43 | 1,069,000 | — | — |
| 2026-04-23 | $21.69 | $30.46 | 1,025,800 | — | — |
| 2026-04-22 | $21.84 | $30.67 | 890,800 | — | — |
| 2026-04-21 | $21.77 | $30.57 | 1,003,600 | — | — |
| 2026-04-20 | $21.92 | $30.78 | 2,104,600 | — | — |
| 2026-04-17 | $22.69 | $31.86 | 1,880,500 | — | — |
| 2026-04-16 | $22.70 | $31.88 | 1,141,800 | — | — |
| 2026-04-15 | $22.65 | $31.81 | 1,566,800 | — | — |
| 2026-04-14 | $22.75 | $31.95 | 1,248,000 | — | — |
| 2026-04-13 | $22.55 | $31.67 | 900,300 | — | — |
| 2026-04-10 | $22.62 | $31.76 | 1,252,300 | — | — |
| 2026-04-09 | $22.19 | $31.16 | 1,043,500 | — | — |
| 2026-04-08 | $22.11 | $31.05 | 1,376,400 | — | — |
| 2026-04-07 | $21.48 | $30.16 | 1,582,500 | — | — |
| 2026-04-06 | $21.25 | $29.84 | 1,061,700 | — | — |
| 2026-04-02 | $21.50 | $30.19 | 1,041,900 | — | — |
| 2026-04-01 | $21.88 | $30.73 | 1,047,300 | — | — |
| 2026-03-31 | $21.45 | $30.12 | 1,728,700 | — | — |
| 2026-03-30 | $21.16 | $29.71 | 1,319,900 | — | — |
| 2026-03-27 | $21.53 | $30.23 | 708,100 | — | — |
| 2026-03-26 | $21.38 | $30.02 | 945,400 | — | — |
| 2026-03-25 | $21.81 | $30.63 | 902,100 | — | — |
| 2026-03-24 | $21.65 | $30.40 | 1,222,600 | — | — |
| 2026-03-23 | $21.26 | $29.85 | 2,499,900 | — | — |
| 2026-03-20 | $21.64 | $30.39 | 1,999,900 | — | — |
| 2026-03-19 | $21.84 | $30.67 | 1,090,500 | — | — |
| 2026-03-18 | $22.01 | $30.91 | 1,155,300 | — | — |
| 2026-03-17 | $22.26 | $31.26 | 1,673,600 | — | — |
| 2026-03-16 | $21.60 | $30.33 | 1,647,700 | — | — |
| 2026-03-13 | $21.22 | $29.80 | 1,992,600 | — | — |
| 2026-03-12 | $21.78 | $30.59 | 980,300 | — | — |
| 2026-03-11 | $22.07 | $30.99 | 1,088,000 | — | — |
| 2026-03-10 | $22.39 | $31.44 | 1,328,700 | — | — |
| 2026-03-09 | $22.21 | $31.19 | 2,308,800 | — | — |
| 2026-03-06 | $22.01 | $30.91 | 2,762,500 | — | — |
| 2026-03-05 | $22.33 | $31.36 | 3,077,400 | — | — |
| 2026-03-04 | $22.90 | $32.16 | 4,248,700 | — | — |
| 2026-03-03 | $22.60 | $31.74 | 1,563,000 | — | — |
| 2026-03-02 | $23.56 | $33.08 | 1,676,100 | — | — |
| 2026-02-27 | $23.80 | $33.42 | 1,509,100 | — | — |
| 2026-02-26 | $23.97 | $33.66 | 3,919,800 | — | — |
| 2026-02-25 | $24.33 | $34.17 | 1,625,600 | — | — |
| 2026-02-24 | $24.13 | $33.89 | 2,101,100 | — | — |
| 2026-02-23 | $23.91 | $33.58 | 4,495,700 | — | — |
| 2026-02-20 | $24.54 | $34.46 | 1,429,500 | — | — |
| 2026-02-19 | $24.15 | $33.91 | 2,221,300 | — | — |
| 2026-02-18 | $23.79 | $33.41 | 2,307,000 | — | — |
| 2026-02-17 | $23.75 | $33.35 | 3,049,700 | — | — |
| 2026-02-13 | $23.56 | $33.08 | 1,008,800 | — | — |
| 2026-02-12 | $23.52 | $33.03 | 2,074,700 | — | — |
| 2026-02-11 | $23.39 | $32.85 | 2,359,500 | — | — |
| 2026-02-10 | $22.66 | $31.82 | 2,449,600 | — | — |
| 2026-02-09 | $21.77 | $30.57 | 1,590,400 | — | — |
| 2026-02-06 | $21.27 | $29.87 | 1,640,900 | — | — |
| 2026-02-05 | $21.02 | $29.52 | 2,416,700 | — | — |
| 2026-02-04 | $21.17 | $29.73 | 1,891,900 | — | — |
| 2026-02-03 | $20.90 | $29.35 | 1,535,200 | — | — |
| 2026-02-02 | $20.69 | $29.05 | 1,606,100 | — | — |
| 2026-01-30 | $20.92 | $29.38 | 2,529,000 | — | — |
| 2026-01-29 | $21.08 | $29.60 | 1,894,200 | — | — |
| 2026-01-28 | $20.72 | $29.10 | 1,468,800 | — | — |
| 2026-01-27 | $20.66 | $29.01 | 1,434,300 | — | — |
| 2026-01-26 | $19.94 | $28.00 | 1,180,900 | — | — |
| 2026-01-23 | $19.91 | $27.96 | 1,107,300 | — | — |
| 2026-01-22 | $19.67 | $27.62 | 1,779,200 | — | — |
| 2026-01-21 | $19.63 | $27.57 | 2,559,000 | — | — |
| 2026-01-20 | $19.52 | $27.41 | 1,761,100 | — | — |
| 2026-01-16 | $19.49 | $27.37 | 1,401,000 | — | — |
| 2026-01-15 | $19.29 | $27.09 | 1,241,300 | — | — |
| 2026-01-14 | $19.17 | $26.92 | 2,052,100 | — | — |
| 2026-01-13 | $18.93 | $26.58 | 1,233,400 | — | — |
| 2026-01-12 | $19.05 | $26.75 | 2,371,400 | — | — |
| 2026-01-09 | $18.82 | $26.43 | 1,443,400 | — | — |
| 2026-01-08 | $18.97 | $26.64 | 1,848,700 | — | — |
| 2026-01-07 | $18.97 | $26.64 | 1,672,400 | — | — |
| 2026-01-06 | $19.21 | $26.98 | 3,119,900 | — | — |
| 2026-01-05 | $19.09 | $26.81 | 2,187,500 | — | — |
| 2026-01-02 | $19.04 | $26.74 | 2,283,600 | — | — |