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
- 2012-08-10 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 | — | — | — | $20.86 | 24,274 |
| 2026-09-03 | — | — | — | $21.33 | 18,504 |
| 2026-09-02 | — | — | — | $21.32 | 23,563 |
| 2026-09-01 | — | — | — | $21.65 | 20,597 |
| 2026-08-31 | — | — | — | $22.02 | 13,317 |
| 2026-08-28 | — | — | — | $22.39 | 13,811 |
| 2026-08-27 | $22.52 | $24.29 | 573,300 | $23.27 | 22,749 |
| 2026-08-26 | $23.50 | $25.35 | 261,500 | $23.82 | 14,343 |
| 2026-08-25 | $23.87 | $25.75 | 234,900 | $23.76 | 11,606 |
| 2026-08-24 | $23.70 | $25.57 | 173,900 | $23.64 | 6,189 |
| 2026-08-21 | $23.75 | $25.62 | 254,400 | $24.05 | 14,144 |
| 2026-08-20 | $24.02 | $25.91 | 334,700 | $23.90 | 10,680 |
| 2026-08-19 | $23.93 | $25.81 | 321,600 | $23.78 | 16,560 |
| 2026-08-18 | $23.51 | $25.36 | 326,800 | $23.48 | 17,653 |
| 2026-08-17 | $23.29 | $25.12 | 378,800 | $23.95 | 10,174 |
| 2026-08-14 | $24.19 | $26.09 | 678,500 | $23.29 | 16,394 |
| 2026-08-13 | $23.32 | $25.16 | 461,300 | $22.99 | 26,640 |
| 2026-08-12 | $22.87 | $24.67 | 525,800 | $21.99 | 28,342 |
| 2026-08-11 | $22.06 | $23.80 | 475,700 | $21.61 | 11,970 |
| 2026-08-10 | $21.70 | $23.41 | 285,700 | $21.73 | 9,222 |
| 2026-08-07 | $21.63 | $23.33 | 228,800 | $22.09 | 18,255 |
| 2026-08-06 | $21.91 | $23.63 | 209,900 | $22.41 | 11,166 |
| 2026-08-05 | $22.27 | $24.02 | 207,900 | $22.60 | 11,060 |
| 2026-08-04 | $22.48 | $24.25 | 280,900 | $22.85 | 17,716 |
| 2026-08-03 | $22.60 | $24.38 | 187,000 | $23.23 | 7,807 |
| 2026-07-31 | $23.01 | $24.82 | 177,900 | $23.25 | 7,995 |
| 2026-07-30 | $23.42 | $25.26 | 146,800 | $23.32 | 7,280 |
| 2026-07-29 | $23.38 | $25.22 | 166,700 | $23.43 | 6,388 |
| 2026-07-28 | $23.39 | $25.23 | 241,500 | $23.04 | 10,772 |
| 2026-07-27 | $22.99 | $24.80 | 276,200 | $22.90 | 12,830 |
| 2026-07-24 | $22.67 | $24.45 | 163,400 | $22.30 | 12,673 |
| 2026-07-23 | $22.32 | $24.08 | 237,400 | $22.13 | 10,040 |
| 2026-07-22 | $22.30 | $24.06 | 243,700 | $22.29 | 10,697 |
| 2026-07-21 | $22.45 | $24.22 | 376,100 | $22.19 | 15,019 |
| 2026-07-20 | $22.04 | $23.78 | 220,600 | $22.21 | 14,092 |
| 2026-07-17 | $22.23 | $23.98 | 143,300 | — | — |
| 2026-07-16 | $22.19 | $23.94 | 155,300 | — | — |
| 2026-07-15 | $22.39 | $24.15 | 199,500 | — | — |
| 2026-07-14 | $22.05 | $23.79 | 164,800 | — | — |
| 2026-07-13 | $22.31 | $24.07 | 194,900 | — | — |
| 2026-07-10 | $22.04 | $23.78 | 133,800 | — | — |
| 2026-07-09 | $22.00 | $23.73 | 231,000 | — | — |
| 2026-07-08 | $21.85 | $23.57 | 268,200 | — | — |
| 2026-07-07 | $22.35 | $24.11 | 148,000 | — | — |
| 2026-07-06 | $22.26 | $24.01 | 172,900 | — | — |
| 2026-07-02 | $23.11 | $24.93 | 270,300 | — | — |
| 2026-07-01 | $23.01 | $24.82 | 254,200 | — | — |
| 2026-06-30 | $22.93 | $24.74 | 288,900 | — | — |
| 2026-06-29 | $23.11 | $24.93 | 484,900 | — | — |
| 2026-06-26 | $22.92 | $24.72 | 261,400 | — | — |
| 2026-06-25 | $21.96 | $23.69 | 309,200 | — | — |
| 2026-06-24 | $21.11 | $22.77 | 429,100 | — | — |
| 2026-06-23 | $21.40 | $23.08 | 291,200 | — | — |
| 2026-06-22 | $21.90 | $23.62 | 389,000 | — | — |
| 2026-06-18 | $22.37 | $24.13 | 346,800 | — | — |
| 2026-06-17 | $21.81 | $23.53 | 348,300 | — | — |
| 2026-06-16 | $22.57 | $24.35 | 494,000 | — | — |
| 2026-06-15 | $23.30 | $25.13 | 228,800 | — | — |
| 2026-06-12 | $23.21 | $25.04 | 272,700 | — | — |
| 2026-06-11 | $23.53 | $25.38 | 300,700 | — | — |
| 2026-06-10 | $22.84 | $24.64 | 306,800 | — | — |
| 2026-06-09 | $22.61 | $24.39 | 304,800 | — | — |
| 2026-06-08 | $22.12 | $23.86 | 318,500 | — | — |
| 2026-06-05 | $21.95 | $23.68 | 534,100 | — | — |
| 2026-06-04 | $22.62 | $24.40 | 1,633,800 | — | — |
| 2026-06-03 | $21.11 | $22.77 | 352,000 | — | — |
| 2026-06-02 | $21.68 | $23.39 | 906,500 | — | — |
| 2026-06-01 | $21.82 | $23.54 | 433,800 | — | — |
| 2026-05-29 | $21.01 | $22.66 | 861,800 | — | — |
| 2026-05-28 | $20.09 | $21.67 | 662,700 | — | — |
| 2026-05-27 | $22.22 | $23.97 | 1,098,100 | — | — |
| 2026-05-26 | $19.72 | $21.27 | 273,700 | — | — |
| 2026-05-22 | $20.00 | $21.57 | 236,200 | — | — |
| 2026-05-21 | $20.03 | $21.61 | 348,100 | — | — |
| 2026-05-20 | $19.52 | $21.06 | 238,800 | — | — |
| 2026-05-19 | $19.76 | $21.32 | 270,400 | — | — |
| 2026-05-18 | $20.02 | $21.60 | 390,900 | — | — |
| 2026-05-15 | $19.23 | $20.74 | 315,200 | — | — |
| 2026-05-14 | $19.58 | $21.12 | 329,100 | — | — |
| 2026-05-13 | $18.84 | $20.32 | 230,400 | — | — |
| 2026-05-12 | $18.65 | $20.12 | 229,200 | — | — |
| 2026-05-11 | $18.90 | $20.39 | 257,900 | — | — |
| 2026-05-08 | $19.69 | $21.24 | 561,500 | — | — |
| 2026-05-07 | $19.13 | $20.64 | 261,400 | — | — |
| 2026-05-06 | $18.84 | $20.32 | 275,100 | — | — |
| 2026-05-05 | $18.56 | $20.02 | 282,700 | — | — |
| 2026-05-04 | $18.23 | $19.67 | 183,600 | — | — |
| 2026-05-01 | $18.54 | $20.00 | 353,800 | — | — |
| 2026-04-30 | $18.88 | $20.37 | 509,800 | — | — |
| 2026-04-29 | $17.50 | $18.88 | 217,700 | — | — |
| 2026-04-28 | $17.48 | $18.86 | 237,000 | — | — |
| 2026-04-27 | $17.22 | $18.58 | 255,600 | — | — |
| 2026-04-24 | $17.07 | $18.41 | 268,900 | — | — |
| 2026-04-23 | $16.95 | $18.28 | 328,700 | — | — |
| 2026-04-22 | $17.37 | $18.74 | 371,800 | — | — |
| 2026-04-21 | $17.55 | $18.93 | 226,300 | — | — |
| 2026-04-20 | $17.90 | $19.31 | 221,500 | — | — |
| 2026-04-17 | $17.56 | $18.94 | 316,600 | — | — |
| 2026-04-16 | $17.25 | $18.61 | 269,600 | — | — |
| 2026-04-15 | $17.69 | $19.08 | 365,300 | — | — |
| 2026-04-14 | $17.92 | $19.33 | 239,800 | — | — |
| 2026-04-13 | $17.82 | $19.22 | 213,500 | — | — |
| 2026-04-10 | $17.64 | $19.03 | 241,400 | — | — |
| 2026-04-09 | $17.52 | $18.90 | 206,300 | — | — |
| 2026-04-08 | $17.60 | $18.99 | 221,300 | — | — |
| 2026-04-07 | $17.47 | $18.85 | 243,500 | — | — |
| 2026-04-06 | $17.77 | $19.17 | 284,900 | — | — |
| 2026-04-02 | $17.22 | $18.58 | 235,000 | — | — |
| 2026-04-01 | $16.99 | $18.33 | 469,100 | — | — |
| 2026-03-31 | $16.82 | $18.14 | 433,200 | — | — |
| 2026-03-30 | $16.43 | $17.72 | 416,800 | — | — |
| 2026-03-27 | $16.35 | $17.64 | 309,600 | — | — |
| 2026-03-26 | $16.48 | $17.78 | 365,600 | — | — |
| 2026-03-25 | $16.64 | $17.95 | 289,800 | — | — |
| 2026-03-24 | $16.57 | $17.87 | 265,800 | — | — |
| 2026-03-23 | $16.60 | $17.91 | 310,800 | — | — |
| 2026-03-20 | $16.21 | $17.49 | 263,700 | — | — |
| 2026-03-19 | $16.49 | $17.79 | 358,200 | — | — |
| 2026-03-18 | $16.48 | $17.78 | 352,700 | — | — |
| 2026-03-17 | $16.44 | $17.73 | 351,100 | — | — |
| 2026-03-16 | $16.47 | $17.77 | 290,500 | — | — |
| 2026-03-13 | $16.04 | $17.30 | 439,900 | — | — |
| 2026-03-12 | $15.98 | $17.24 | 426,500 | — | — |
| 2026-03-11 | $16.76 | $18.08 | 397,000 | — | — |
| 2026-03-10 | $17.31 | $18.67 | 326,200 | — | — |
| 2026-03-09 | $17.34 | $18.71 | 381,000 | — | — |
| 2026-03-06 | $17.30 | $18.66 | 340,700 | — | — |
| 2026-03-05 | $17.65 | $19.04 | 288,800 | — | — |
| 2026-03-04 | $17.78 | $19.18 | 344,100 | — | — |
| 2026-03-03 | $17.65 | $19.04 | 897,100 | — | — |
| 2026-03-02 | $17.72 | $19.11 | 324,900 | — | — |
| 2026-02-27 | $18.01 | $19.43 | 618,900 | — | — |
| 2026-02-26 | $17.62 | $19.01 | 425,700 | — | — |
| 2026-02-25 | $17.36 | $18.73 | 896,000 | — | — |
| 2026-02-24 | $17.73 | $19.13 | 449,600 | — | — |
| 2026-02-23 | $17.40 | $18.77 | 201,200 | — | — |
| 2026-02-20 | $17.52 | $18.90 | 178,800 | — | — |
| 2026-02-19 | $17.70 | $19.09 | 223,000 | — | — |
| 2026-02-18 | $18.03 | $19.45 | 454,100 | — | — |
| 2026-02-17 | $17.66 | $19.05 | 229,000 | — | — |
| 2026-02-13 | $17.44 | $18.81 | 304,300 | — | — |
| 2026-02-12 | $17.18 | $18.53 | 243,100 | — | — |
| 2026-02-11 | $17.53 | $18.91 | 287,900 | — | — |
| 2026-02-10 | $17.78 | $19.18 | 497,900 | — | — |
| 2026-02-09 | $17.53 | $18.91 | 203,400 | — | — |
| 2026-02-06 | $17.34 | $18.71 | 371,600 | — | — |
| 2026-02-05 | $16.99 | $18.33 | 335,000 | — | — |
| 2026-02-04 | $17.60 | $18.99 | 238,400 | — | — |
| 2026-02-03 | $17.40 | $18.77 | 418,800 | — | — |
| 2026-02-02 | $17.62 | $19.01 | 436,700 | — | — |
| 2026-01-30 | $17.70 | $19.09 | 362,400 | — | — |
| 2026-01-29 | $17.77 | $19.17 | 428,800 | — | — |
| 2026-01-28 | $17.82 | $19.22 | 319,600 | — | — |
| 2026-01-27 | $17.66 | $19.05 | 417,700 | — | — |
| 2026-01-26 | $17.64 | $19.03 | 647,100 | — | — |
| 2026-01-23 | $17.17 | $18.52 | 299,000 | — | — |
| 2026-01-22 | $16.60 | $17.91 | 323,700 | — | — |
| 2026-01-21 | $16.60 | $17.91 | 228,700 | — | — |
| 2026-01-20 | $16.92 | $18.25 | 340,600 | — | — |
| 2026-01-16 | $16.82 | $18.14 | 393,600 | — | — |
| 2026-01-15 | $16.90 | $18.23 | 337,000 | — | — |
| 2026-01-14 | $16.59 | $17.90 | 247,600 | — | — |
| 2026-01-13 | $16.64 | $17.95 | 258,300 | — | — |
| 2026-01-12 | $16.45 | $17.75 | 423,200 | — | — |
| 2026-01-09 | $16.65 | $17.96 | 294,300 | — | — |
| 2026-01-08 | $16.39 | $17.68 | 213,500 | — | — |
| 2026-01-07 | $16.34 | $17.63 | 351,200 | — | — |
| 2026-01-06 | $15.97 | $17.23 | 295,700 | — | — |
| 2026-01-05 | $16.00 | $17.26 | 350,400 | — | — |
| 2026-01-02 | $15.78 | $17.02 | 213,200 | — | — |