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
- 2006-01-24 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 | — | — | — | $19.51 | 13 |
| 2026-09-02 | — | — | — | $19.64 | 2 |
| 2026-09-01 | — | — | — | $19.45 | 1 |
| 2026-08-31 | — | — | — | $19.51 | 2 |
| 2026-08-28 | — | — | — | $19.22 | 100 |
| 2026-08-27 | $19.47 | $21.51 | 4,600 | $19.34 | 29 |
| 2026-08-26 | $19.68 | $21.74 | 5,300 | $19.40 | 169 |
| 2026-08-25 | $19.50 | $21.54 | 7,400 | — | — |
| 2026-08-24 | $19.26 | $21.27 | 6,000 | $19.64 | 9 |
| 2026-08-21 | $19.60 | $21.65 | 1,000 | $19.39 | 4 |
| 2026-08-20 | $19.46 | $21.50 | 1,800 | $19.33 | 26 |
| 2026-08-19 | $19.42 | $21.45 | 2,000 | $19.41 | 3 |
| 2026-08-18 | $19.50 | $21.54 | 5,600 | $19.63 | 113 |
| 2026-08-17 | $19.49 | $21.53 | 3,800 | $19.60 | 177 |
| 2026-08-14 | $19.30 | $21.32 | 1,400 | $19.30 | 69 |
| 2026-08-13 | $19.44 | $21.47 | 2,700 | $19.30 | 106 |
| 2026-08-12 | $19.07 | $21.06 | 2,200 | $19.07 | 15 |
| 2026-08-11 | $19.08 | $21.08 | 1,200 | $19.07 | 118 |
| 2026-08-10 | $19.08 | $21.08 | 800 | $19.07 | 83 |
| 2026-08-07 | $19.05 | $21.04 | 3,300 | $19.07 | 223 |
| 2026-08-06 | $19.09 | $21.09 | 1,400 | $19.03 | 300 |
| 2026-08-05 | $19.12 | $21.01 | 900 | $19.41 | 100 |
| 2026-08-04 | $19.06 | $20.94 | 5,200 | $19.43 | 201 |
| 2026-08-03 | $19.32 | $21.23 | 3,500 | $19.29 | 183 |
| 2026-07-31 | $19.15 | $21.04 | 900 | — | — |
| 2026-07-30 | $19.00 | $20.88 | 4,000 | — | — |
| 2026-07-29 | $19.19 | $21.09 | 1,200 | $18.78 | 21 |
| 2026-07-28 | $18.99 | $20.87 | 2,900 | $18.48 | 103 |
| 2026-07-27 | $18.34 | $20.15 | 6,900 | $18.18 | 227 |
| 2026-07-24 | $18.29 | $20.10 | 12,800 | $18.21 | 97 |
| 2026-07-23 | $17.48 | $19.21 | 900 | — | — |
| 2026-07-22 | $17.70 | $19.45 | 1,300 | $17.73 | 2 |
| 2026-07-21 | $17.49 | $19.22 | 1,000 | $17.60 | 45 |
| 2026-07-20 | $17.47 | $19.20 | 1,400 | $17.60 | 5 |
| 2026-07-17 | $17.55 | $19.28 | 800 | — | — |
| 2026-07-16 | $17.54 | $19.27 | 11,900 | — | — |
| 2026-07-15 | $17.60 | $19.34 | 3,800 | — | — |
| 2026-07-14 | $17.37 | $19.09 | 600 | — | — |
| 2026-07-13 | $17.31 | $19.02 | 1,800 | — | — |
| 2026-07-10 | $17.35 | $19.06 | 700 | — | — |
| 2026-07-09 | $17.47 | $19.20 | 1,200 | — | — |
| 2026-07-08 | $17.75 | $19.50 | 0 | — | — |
| 2026-07-07 | $17.75 | $19.50 | 1,900 | — | — |
| 2026-07-06 | $17.52 | $19.25 | 500 | — | — |
| 2026-07-02 | $17.63 | $19.37 | 1,600 | — | — |
| 2026-07-01 | $17.60 | $19.34 | 1,900 | — | — |
| 2026-06-30 | $17.45 | $19.17 | 7,500 | — | — |
| 2026-06-29 | $18.00 | $19.78 | 10,800 | — | — |
| 2026-06-26 | $17.80 | $19.56 | 7,400 | — | — |
| 2026-06-25 | $17.83 | $19.59 | 1,200 | — | — |
| 2026-06-24 | $18.00 | $19.78 | 1,100 | — | — |
| 2026-06-23 | $17.90 | $19.67 | 1,800 | — | — |
| 2026-06-22 | $17.76 | $19.51 | 900 | — | — |
| 2026-06-18 | $18.15 | $19.94 | 20,200 | — | — |
| 2026-06-17 | $17.20 | $18.90 | 2,600 | — | — |
| 2026-06-16 | $17.30 | $19.01 | 300 | — | — |
| 2026-06-15 | $17.10 | $18.79 | 1,300 | — | — |
| 2026-06-12 | $17.05 | $18.73 | 2,200 | — | — |
| 2026-06-11 | $17.11 | $18.80 | 1,100 | — | — |
| 2026-06-10 | $17.06 | $18.75 | 3,000 | — | — |
| 2026-06-09 | $17.25 | $18.95 | 1,700 | — | — |
| 2026-06-08 | $16.96 | $18.64 | 15,500 | — | — |
| 2026-06-05 | $17.05 | $18.73 | 4,300 | — | — |
| 2026-06-04 | $17.23 | $18.93 | 700 | — | — |
| 2026-06-03 | $17.15 | $18.84 | 1,400 | — | — |
| 2026-06-02 | $17.23 | $18.93 | 1,900 | — | — |
| 2026-06-01 | $17.40 | $19.12 | 2,000 | — | — |
| 2026-05-29 | $17.30 | $19.01 | 2,700 | — | — |
| 2026-05-28 | $16.97 | $18.65 | 8,200 | — | — |
| 2026-05-27 | $17.30 | $19.01 | 0 | — | — |
| 2026-05-26 | $17.30 | $19.01 | 3,300 | — | — |
| 2026-05-22 | $17.45 | $19.17 | 3,900 | — | — |
| 2026-05-21 | $17.60 | $19.34 | 2,500 | — | — |
| 2026-05-20 | $17.55 | $19.28 | 3,800 | — | — |
| 2026-05-19 | $17.38 | $19.10 | 2,000 | — | — |
| 2026-05-18 | $17.41 | $19.13 | 1,000 | — | — |
| 2026-05-15 | $17.67 | $19.42 | 1,800 | — | — |
| 2026-05-14 | $17.65 | $19.39 | 1,000 | — | — |
| 2026-05-13 | $17.46 | $19.19 | 1,100 | — | — |
| 2026-05-12 | $17.55 | $19.28 | 300 | — | — |
| 2026-05-11 | $17.40 | $19.12 | 1,900 | — | — |
| 2026-05-08 | $17.67 | $19.42 | 1,100 | — | — |
| 2026-05-07 | $17.68 | $19.43 | 1,100 | — | — |
| 2026-05-06 | $17.40 | $19.01 | 2,000 | — | — |
| 2026-05-05 | $17.40 | $19.01 | 8,100 | — | — |
| 2026-05-04 | $17.42 | $19.03 | 400 | — | — |
| 2026-05-01 | $17.40 | $19.01 | 0 | — | — |
| 2026-04-30 | $17.40 | $19.01 | 2,100 | — | — |
| 2026-04-29 | $17.64 | $19.27 | 2,200 | — | — |
| 2026-04-28 | $17.41 | $19.02 | 3,700 | — | — |
| 2026-04-27 | $17.45 | $19.06 | 1,200 | — | — |
| 2026-04-24 | $17.75 | $19.39 | 800 | — | — |
| 2026-04-23 | $17.52 | $19.14 | 4,700 | — | — |
| 2026-04-22 | $17.90 | $19.56 | 700 | — | — |
| 2026-04-21 | $17.75 | $19.39 | 1,400 | — | — |
| 2026-04-20 | $17.49 | $19.11 | 1,500 | — | — |
| 2026-04-17 | $17.82 | $19.47 | 1,300 | — | — |
| 2026-04-16 | $17.75 | $19.39 | 400 | — | — |
| 2026-04-15 | $17.62 | $19.25 | 0 | — | — |
| 2026-04-14 | $17.62 | $19.25 | 10,700 | — | — |
| 2026-04-13 | $17.76 | $19.40 | 4,700 | — | — |
| 2026-04-10 | $17.88 | $19.53 | 1,000 | — | — |
| 2026-04-09 | $17.50 | $19.12 | 3,700 | — | — |
| 2026-04-08 | $17.67 | $19.30 | 6,300 | — | — |
| 2026-04-07 | $17.42 | $19.03 | 4,200 | — | — |
| 2026-04-06 | $17.39 | $19.00 | 2,500 | — | — |
| 2026-04-02 | $17.55 | $19.17 | 0 | — | — |
| 2026-04-01 | $17.55 | $19.17 | 7,400 | — | — |
| 2026-03-31 | $17.31 | $18.91 | 3,500 | — | — |
| 2026-03-30 | $17.58 | $19.21 | 2,900 | — | — |
| 2026-03-27 | $17.58 | $19.21 | 2,100 | — | — |
| 2026-03-26 | $17.48 | $19.10 | 4,400 | — | — |
| 2026-03-25 | $17.25 | $18.85 | 3,000 | — | — |
| 2026-03-24 | $16.54 | $18.07 | 2,500 | — | — |
| 2026-03-23 | $16.67 | $18.21 | 2,900 | — | — |
| 2026-03-20 | $16.10 | $17.59 | 66,500 | — | — |
| 2026-03-19 | $17.20 | $18.79 | 0 | — | — |
| 2026-03-18 | $17.20 | $18.79 | 1,300 | — | — |
| 2026-03-17 | $17.92 | $19.58 | 2,700 | — | — |
| 2026-03-16 | $17.63 | $19.26 | 7,100 | — | — |
| 2026-03-13 | $17.28 | $18.88 | 0 | — | — |
| 2026-03-12 | $17.28 | $18.88 | 3,400 | — | — |
| 2026-03-11 | $17.16 | $18.75 | 13,800 | — | — |
| 2026-03-10 | $17.47 | $19.09 | 88,400 | — | — |
| 2026-03-09 | $17.28 | $18.88 | 5,100 | — | — |
| 2026-03-06 | $17.52 | $19.14 | 1,000 | — | — |
| 2026-03-05 | $17.26 | $18.86 | 400 | — | — |
| 2026-03-04 | $17.50 | $19.12 | 2,600 | — | — |
| 2026-03-03 | $17.50 | $19.12 | 300 | — | — |
| 2026-03-02 | $17.51 | $19.13 | 600 | — | — |
| 2026-02-27 | $17.52 | $19.14 | 1,900 | — | — |
| 2026-02-26 | $17.77 | $19.41 | 10,900 | — | — |
| 2026-02-25 | $17.63 | $19.26 | 8,000 | — | — |
| 2026-02-24 | $18.45 | $20.16 | 0 | — | — |
| 2026-02-23 | $18.45 | $20.16 | 0 | — | — |
| 2026-02-20 | $18.45 | $20.16 | 500 | — | — |
| 2026-02-19 | $18.17 | $19.85 | 1,100 | — | — |
| 2026-02-18 | $18.01 | $19.68 | 800 | — | — |
| 2026-02-17 | $18.00 | $19.66 | 800 | — | — |
| 2026-02-13 | $18.20 | $19.88 | 2,200 | — | — |
| 2026-02-12 | $18.48 | $20.19 | 600 | — | — |
| 2026-02-11 | $18.00 | $19.56 | 22,700 | — | — |
| 2026-02-10 | $18.20 | $19.77 | 6,700 | — | — |
| 2026-02-09 | $18.20 | $19.77 | 4,600 | — | — |
| 2026-02-06 | $18.40 | $19.99 | 12,500 | — | — |
| 2026-02-05 | $18.25 | $19.83 | 4,400 | — | — |
| 2026-02-04 | $17.75 | $19.28 | 10,700 | — | — |
| 2026-02-03 | $17.75 | $19.28 | 0 | — | — |
| 2026-02-02 | $17.75 | $19.28 | 1,100 | — | — |
| 2026-01-30 | $17.62 | $19.14 | 2,200 | — | — |
| 2026-01-29 | $17.58 | $19.10 | 2,000 | — | — |
| 2026-01-28 | $17.88 | $19.43 | 2,300 | — | — |
| 2026-01-27 | $17.80 | $19.34 | 2,300 | — | — |
| 2026-01-26 | $17.87 | $19.41 | 1,100 | — | — |
| 2026-01-23 | $17.63 | $19.15 | 0 | — | — |
| 2026-01-22 | $17.63 | $19.15 | 3,300 | — | — |
| 2026-01-21 | $17.63 | $19.15 | 1,500 | — | — |
| 2026-01-20 | $17.57 | $19.09 | 900 | — | — |
| 2026-01-16 | $17.64 | $19.16 | 1,100 | — | — |
| 2026-01-15 | $17.68 | $19.21 | 100 | — | — |
| 2026-01-14 | $17.50 | $19.01 | 1,900 | — | — |
| 2026-01-13 | $17.98 | $19.53 | 0 | — | — |
| 2026-01-12 | $17.98 | $19.53 | 1,400 | — | — |
| 2026-01-09 | $17.67 | $19.20 | 1,900 | — | — |
| 2026-01-08 | $17.55 | $19.07 | 1,200 | — | — |
| 2026-01-07 | $17.42 | $18.93 | 1,300 | — | — |
| 2026-01-06 | $17.51 | $19.02 | 900 | — | — |
| 2026-01-05 | $17.75 | $19.28 | 600 | — | — |
| 2026-01-02 | $17.54 | $19.06 | 400 | — | — |