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
- 2014-06-19 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 | — | — | — | $19.65 | 17,932 |
| 2026-09-03 | — | — | — | $19.72 | 25,379 |
| 2026-09-02 | — | — | — | $19.29 | 12,215 |
| 2026-09-01 | — | — | — | $18.61 | 23,520 |
| 2026-08-31 | — | — | — | $19.43 | 11,638 |
| 2026-08-28 | — | — | — | $19.83 | 20,889 |
| 2026-08-27 | $19.90 | $20.39 | 225,400 | $19.42 | 10,009 |
| 2026-08-26 | $19.40 | $19.88 | 240,200 | $19.59 | 16,127 |
| 2026-08-25 | $19.29 | $19.77 | 276,500 | $18.93 | 13,702 |
| 2026-08-24 | $18.73 | $19.19 | 367,400 | $20.06 | 12,650 |
| 2026-08-21 | $19.59 | $20.08 | 373,900 | $20.27 | 23,224 |
| 2026-08-20 | $19.58 | $20.07 | 411,000 | $20.05 | 24,131 |
| 2026-08-19 | $20.23 | $20.73 | 383,300 | $21.79 | 21,603 |
| 2026-08-18 | $21.23 | $21.76 | 230,500 | $21.70 | 12,010 |
| 2026-08-17 | $22.03 | $22.58 | 250,100 | $21.61 | 10,357 |
| 2026-08-14 | $21.81 | $22.35 | 242,500 | $21.63 | 9,524 |
| 2026-08-13 | $21.51 | $22.04 | 307,000 | $21.64 | 20,738 |
| 2026-08-12 | $21.72 | $22.26 | 351,900 | $21.72 | 12,110 |
| 2026-08-11 | $21.71 | $22.25 | 301,100 | $22.13 | 14,110 |
| 2026-08-10 | $21.72 | $22.26 | 330,200 | $21.65 | 9,633 |
| 2026-08-07 | $21.67 | $22.21 | 447,300 | $21.60 | 29,337 |
| 2026-08-06 | $21.43 | $21.96 | 473,500 | $21.94 | 23,321 |
| 2026-08-05 | $21.62 | $22.16 | 549,600 | $22.00 | 22,471 |
| 2026-08-04 | $21.56 | $22.10 | 904,900 | $20.68 | 30,316 |
| 2026-08-03 | $20.45 | $20.96 | 299,200 | $20.15 | 11,242 |
| 2026-07-31 | $20.12 | $20.62 | 546,800 | $19.82 | 13,811 |
| 2026-07-30 | $19.84 | $20.33 | 351,300 | $20.74 | 25,524 |
| 2026-07-29 | $20.01 | $20.51 | 445,700 | $21.38 | 24,946 |
| 2026-07-28 | $21.11 | $21.63 | 341,800 | $20.86 | 20,893 |
| 2026-07-27 | $20.87 | $21.39 | 409,200 | $21.07 | 13,523 |
| 2026-07-24 | $20.97 | $21.49 | 460,100 | $20.84 | 19,639 |
| 2026-07-23 | $20.64 | $21.15 | 731,600 | $20.09 | 21,737 |
| 2026-07-22 | $19.99 | $20.49 | 298,800 | $20.03 | 11,754 |
| 2026-07-21 | $19.97 | $20.47 | 377,100 | $19.49 | 11,313 |
| 2026-07-20 | $19.13 | $19.60 | 385,000 | $19.49 | 22,764 |
| 2026-07-17 | $19.38 | $19.86 | 427,300 | — | — |
| 2026-07-16 | $19.42 | $19.90 | 333,100 | — | — |
| 2026-07-15 | $19.69 | $20.18 | 359,500 | — | — |
| 2026-07-14 | $19.30 | $19.78 | 385,100 | — | — |
| 2026-07-13 | $19.49 | $19.97 | 267,100 | — | — |
| 2026-07-10 | $19.06 | $19.53 | 204,500 | — | — |
| 2026-07-09 | $18.70 | $19.16 | 331,400 | — | — |
| 2026-07-08 | $18.87 | $19.34 | 266,700 | — | — |
| 2026-07-07 | $18.57 | $19.03 | 412,100 | — | — |
| 2026-07-06 | $18.39 | $18.85 | 341,500 | — | — |
| 2026-07-02 | $17.50 | $17.93 | 472,700 | — | — |
| 2026-07-01 | $18.03 | $18.48 | 507,400 | — | — |
| 2026-06-30 | $18.69 | $19.15 | 355,400 | — | — |
| 2026-06-29 | $18.87 | $19.34 | 378,400 | — | — |
| 2026-06-26 | $19.93 | $20.42 | 822,100 | — | — |
| 2026-06-25 | $20.23 | $20.73 | 340,100 | — | — |
| 2026-06-24 | $19.57 | $20.06 | 344,100 | — | — |
| 2026-06-23 | $19.28 | $19.76 | 334,100 | — | — |
| 2026-06-22 | $19.71 | $20.20 | 341,900 | — | — |
| 2026-06-18 | $19.31 | $19.79 | 1,146,900 | — | — |
| 2026-06-17 | $19.56 | $20.05 | 387,100 | — | — |
| 2026-06-16 | $20.00 | $20.50 | 235,600 | — | — |
| 2026-06-15 | $20.10 | $20.60 | 287,100 | — | — |
| 2026-06-12 | $20.48 | $20.99 | 338,100 | — | — |
| 2026-06-11 | $20.70 | $21.21 | 307,200 | — | — |
| 2026-06-10 | $19.77 | $20.26 | 294,800 | — | — |
| 2026-06-09 | $19.84 | $20.33 | 266,500 | — | — |
| 2026-06-08 | $19.65 | $20.14 | 313,000 | — | — |
| 2026-06-05 | $19.66 | $20.15 | 303,400 | — | — |
| 2026-06-04 | $20.14 | $20.64 | 243,700 | — | — |
| 2026-06-03 | $19.83 | $20.32 | 302,300 | — | — |
| 2026-06-02 | $20.36 | $20.87 | 262,700 | — | — |
| 2026-06-01 | $19.56 | $20.05 | 248,300 | — | — |
| 2026-05-29 | $19.65 | $20.14 | 357,000 | — | — |
| 2026-05-28 | $19.81 | $20.30 | 325,800 | — | — |
| 2026-05-27 | $19.60 | $20.09 | 456,400 | — | — |
| 2026-05-26 | $19.64 | $20.13 | 369,200 | — | — |
| 2026-05-22 | $19.11 | $19.58 | 337,800 | — | — |
| 2026-05-21 | $18.53 | $18.99 | 286,100 | — | — |
| 2026-05-20 | $18.26 | $18.71 | 290,200 | — | — |
| 2026-05-19 | $17.48 | $17.91 | 343,200 | — | — |
| 2026-05-18 | $18.03 | $18.48 | 227,400 | — | — |
| 2026-05-15 | $17.87 | $18.31 | 255,800 | — | — |
| 2026-05-14 | $18.27 | $18.72 | 202,700 | — | — |
| 2026-05-13 | $17.93 | $18.37 | 289,400 | — | — |
| 2026-05-12 | $17.62 | $18.06 | 295,900 | — | — |
| 2026-05-11 | $18.31 | $18.76 | 261,400 | — | — |
| 2026-05-08 | $18.45 | $18.91 | 299,500 | — | — |
| 2026-05-07 | $18.32 | $18.77 | 320,500 | — | — |
| 2026-05-06 | $19.07 | $19.54 | 364,400 | — | — |
| 2026-05-05 | $19.28 | $19.76 | 479,000 | — | — |
| 2026-05-04 | $18.62 | $19.08 | 305,100 | — | — |
| 2026-05-01 | $19.14 | $19.61 | 254,800 | — | — |
| 2026-04-30 | $19.24 | $19.72 | 346,800 | — | — |
| 2026-04-29 | $18.88 | $19.35 | 352,000 | — | — |
| 2026-04-28 | $19.17 | $19.65 | 274,000 | — | — |
| 2026-04-27 | $19.36 | $19.84 | 245,500 | — | — |
| 2026-04-24 | $19.11 | $19.58 | 209,800 | — | — |
| 2026-04-23 | $18.75 | $19.22 | 194,800 | — | — |
| 2026-04-22 | $18.73 | $19.19 | 238,500 | — | — |
| 2026-04-21 | $18.55 | $19.01 | 269,800 | — | — |
| 2026-04-20 | $18.53 | $18.99 | 277,900 | — | — |
| 2026-04-17 | $18.05 | $18.50 | 204,500 | — | — |
| 2026-04-16 | $17.69 | $18.13 | 226,200 | — | — |
| 2026-04-15 | $17.52 | $17.95 | 186,100 | — | — |
| 2026-04-14 | $17.53 | $17.97 | 210,600 | — | — |
| 2026-04-13 | $18.00 | $18.45 | 222,600 | — | — |
| 2026-04-10 | $17.74 | $18.18 | 291,400 | — | — |
| 2026-04-09 | $17.41 | $17.84 | 302,700 | — | — |
| 2026-04-08 | $17.00 | $17.42 | 358,000 | — | — |
| 2026-04-07 | $16.10 | $16.50 | 271,900 | — | — |
| 2026-04-06 | $16.02 | $16.42 | 269,800 | — | — |
| 2026-04-02 | $16.18 | $16.58 | 285,100 | — | — |
| 2026-04-01 | $16.42 | $16.83 | 275,600 | — | — |
| 2026-03-31 | $16.34 | $16.75 | 401,200 | — | — |
| 2026-03-30 | $16.20 | $16.60 | 249,500 | — | — |
| 2026-03-27 | $16.03 | $16.43 | 249,000 | — | — |
| 2026-03-26 | $16.31 | $16.71 | 362,500 | — | — |
| 2026-03-25 | $16.65 | $17.06 | 272,900 | — | — |
| 2026-03-24 | $16.41 | $16.82 | 463,700 | — | — |
| 2026-03-23 | $15.65 | $16.04 | 486,900 | — | — |
| 2026-03-20 | $14.82 | $15.19 | 2,866,200 | — | — |
| 2026-03-19 | $14.90 | $15.27 | 502,200 | — | — |
| 2026-03-18 | $14.90 | $15.27 | 454,900 | — | — |
| 2026-03-17 | $14.74 | $15.11 | 434,800 | — | — |
| 2026-03-16 | $14.56 | $14.92 | 598,400 | — | — |
| 2026-03-13 | $14.68 | $15.04 | 608,600 | — | — |
| 2026-03-12 | $15.22 | $15.60 | 462,800 | — | — |
| 2026-03-11 | $15.92 | $16.32 | 534,700 | — | — |
| 2026-03-10 | $16.12 | $16.52 | 687,000 | — | — |
| 2026-03-09 | $16.42 | $16.83 | 342,500 | — | — |
| 2026-03-06 | $16.88 | $17.30 | 415,600 | — | — |
| 2026-03-05 | $17.81 | $18.25 | 455,300 | — | — |
| 2026-03-04 | $17.81 | $18.25 | 393,300 | — | — |
| 2026-03-03 | $17.39 | $17.82 | 458,300 | — | — |
| 2026-03-02 | $17.72 | $18.16 | 507,200 | — | — |
| 2026-02-27 | $17.00 | $17.42 | 332,100 | — | — |
| 2026-02-26 | $17.30 | $17.73 | 340,200 | — | — |
| 2026-02-25 | $17.14 | $17.57 | 695,800 | — | — |
| 2026-02-24 | $16.85 | $17.27 | 537,300 | — | — |
| 2026-02-23 | $17.52 | $17.95 | 745,300 | — | — |
| 2026-02-20 | $17.58 | $18.02 | 1,151,100 | — | — |
| 2026-02-19 | $20.93 | $21.45 | 409,000 | — | — |
| 2026-02-18 | $20.98 | $21.50 | 382,600 | — | — |
| 2026-02-17 | $21.00 | $21.52 | 284,600 | — | — |
| 2026-02-13 | $20.70 | $21.21 | 456,800 | — | — |
| 2026-02-12 | $20.70 | $21.21 | 328,300 | — | — |
| 2026-02-11 | $21.51 | $22.04 | 268,900 | — | — |
| 2026-02-10 | $20.91 | $21.43 | 237,200 | — | — |
| 2026-02-09 | $21.27 | $21.80 | 273,000 | — | — |
| 2026-02-06 | $21.30 | $21.83 | 390,900 | — | — |
| 2026-02-05 | $20.76 | $21.28 | 363,700 | — | — |
| 2026-02-04 | $21.36 | $21.89 | 426,600 | — | — |
| 2026-02-03 | $21.05 | $21.57 | 481,000 | — | — |
| 2026-02-02 | $20.59 | $21.10 | 354,800 | — | — |
| 2026-01-30 | $19.95 | $20.45 | 898,900 | — | — |
| 2026-01-29 | $19.86 | $20.35 | 350,700 | — | — |
| 2026-01-28 | $19.26 | $19.74 | 253,700 | — | — |
| 2026-01-27 | $19.64 | $20.13 | 327,900 | — | — |
| 2026-01-26 | $19.44 | $19.92 | 401,200 | — | — |
| 2026-01-23 | $20.10 | $20.60 | 480,500 | — | — |
| 2026-01-22 | $20.35 | $20.86 | 295,200 | — | — |
| 2026-01-21 | $20.34 | $20.84 | 236,300 | — | — |
| 2026-01-20 | $19.63 | $20.12 | 431,100 | — | — |
| 2026-01-16 | $19.87 | $20.36 | 421,800 | — | — |
| 2026-01-15 | $20.79 | $21.31 | 848,600 | — | — |
| 2026-01-14 | $20.22 | $20.72 | 362,000 | — | — |
| 2026-01-13 | $19.35 | $19.83 | 225,700 | — | — |
| 2026-01-12 | $19.46 | $19.94 | 315,000 | — | — |
| 2026-01-09 | $19.31 | $19.79 | 265,000 | — | — |
| 2026-01-08 | $19.02 | $19.49 | 323,000 | — | — |
| 2026-01-07 | $18.60 | $19.06 | 245,400 | — | — |
| 2026-01-06 | $18.76 | $19.23 | 334,600 | — | — |
| 2026-01-05 | $18.19 | $18.64 | 341,800 | — | — |
| 2026-01-02 | $17.79 | $18.23 | 217,200 | — | — |