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
- 2013-01-18 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 | — | — | — | $15.60 | 708,123 |
| 2026-09-03 | — | — | — | $15.69 | 915,960 |
| 2026-09-02 | — | — | — | $15.68 | 672,001 |
| 2026-09-01 | — | — | — | $15.98 | 1,388,719 |
| 2026-08-31 | — | — | — | $16.41 | 788,361 |
| 2026-08-28 | — | — | — | $16.79 | 848,655 |
| 2026-08-27 | $16.65 | $16.65 | 13,432,500 | $16.99 | 634,339 |
| 2026-08-26 | $17.09 | $17.09 | 8,931,600 | $17.46 | 410,632 |
| 2026-08-25 | $17.26 | $17.26 | 11,167,400 | $17.46 | 518,766 |
| 2026-08-24 | $17.22 | $17.22 | 14,641,700 | $17.51 | 1,040,923 |
| 2026-08-21 | $17.24 | $17.24 | 14,073,300 | $16.93 | 655,354 |
| 2026-08-20 | $16.75 | $16.75 | 22,097,900 | $17.12 | 1,443,532 |
| 2026-08-19 | $17.34 | $17.34 | 11,274,900 | $17.71 | 590,185 |
| 2026-08-18 | $17.61 | $17.61 | 17,636,700 | $17.75 | 1,096,426 |
| 2026-08-17 | $18.18 | $18.18 | 15,650,600 | $18.83 | 910,272 |
| 2026-08-14 | $19.01 | $19.01 | 12,502,500 | $19.43 | 673,799 |
| 2026-08-13 | $19.55 | $19.55 | 10,751,200 | $19.16 | 450,248 |
| 2026-08-12 | $18.92 | $18.92 | 8,245,700 | $18.90 | 358,389 |
| 2026-08-11 | $18.70 | $18.70 | 10,239,100 | $18.62 | 504,372 |
| 2026-08-10 | $18.55 | $18.55 | 14,164,900 | $19.00 | 763,029 |
| 2026-08-07 | $19.25 | $19.25 | 14,430,300 | $19.45 | 1,003,862 |
| 2026-08-06 | $19.37 | $19.37 | 10,280,400 | $20.03 | 522,907 |
| 2026-08-05 | $20.30 | $20.30 | 11,751,900 | $20.16 | 606,869 |
| 2026-08-04 | $20.07 | $20.07 | 18,963,200 | $20.16 | 958,794 |
| 2026-08-03 | $19.76 | $19.76 | 19,516,500 | $19.22 | 985,667 |
| 2026-07-31 | $18.53 | $18.53 | 19,880,200 | $18.89 | 1,041,137 |
| 2026-07-30 | $18.72 | $18.72 | 36,505,900 | $19.00 | 1,743,895 |
| 2026-07-29 | $20.75 | $20.75 | 17,460,700 | $20.50 | 1,144,848 |
| 2026-07-28 | $21.22 | $21.22 | 21,760,200 | $19.88 | 1,019,157 |
| 2026-07-27 | $20.03 | $20.03 | 17,308,700 | $19.96 | 746,148 |
| 2026-07-24 | $19.37 | $19.37 | 13,111,500 | $19.06 | 830,672 |
| 2026-07-23 | $18.71 | $18.71 | 13,284,600 | $18.55 | 572,353 |
| 2026-07-22 | $19.33 | $19.33 | 8,146,200 | $19.30 | 464,243 |
| 2026-07-21 | $19.45 | $19.45 | 10,537,600 | $19.59 | 527,056 |
| 2026-07-20 | $19.49 | $19.49 | 13,031,300 | $19.57 | 586,274 |
| 2026-07-17 | $19.46 | $19.46 | 9,945,200 | — | — |
| 2026-07-16 | $19.61 | $19.61 | 7,113,400 | — | — |
| 2026-07-15 | $19.73 | $19.73 | 11,932,600 | — | — |
| 2026-07-14 | $19.46 | $19.46 | 8,060,200 | — | — |
| 2026-07-13 | $19.63 | $19.63 | 12,471,400 | — | — |
| 2026-07-10 | $19.61 | $19.61 | 9,541,900 | — | — |
| 2026-07-09 | $19.76 | $19.76 | 17,591,900 | — | — |
| 2026-07-08 | $18.47 | $18.47 | 19,870,000 | — | — |
| 2026-07-07 | $18.83 | $18.83 | 11,752,500 | — | — |
| 2026-07-06 | $19.26 | $19.26 | 13,719,400 | — | — |
| 2026-07-02 | $19.78 | $19.78 | 15,319,200 | — | — |
| 2026-07-01 | $20.67 | $20.67 | 14,805,500 | — | — |
| 2026-06-30 | $21.11 | $21.11 | 16,303,300 | — | — |
| 2026-06-29 | $21.92 | $21.92 | 24,477,800 | — | — |
| 2026-06-26 | $21.24 | $21.24 | 26,202,900 | — | — |
| 2026-06-25 | $20.98 | $20.98 | 17,037,900 | — | — |
| 2026-06-24 | $21.01 | $21.01 | 24,174,500 | — | — |
| 2026-06-23 | $20.39 | $20.39 | 18,338,300 | — | — |
| 2026-06-22 | $20.04 | $20.04 | 14,224,400 | — | — |
| 2026-06-18 | $20.44 | $20.44 | 21,269,200 | — | — |
| 2026-06-17 | $19.83 | $19.83 | 19,433,200 | — | — |
| 2026-06-16 | $20.33 | $20.33 | 19,641,100 | — | — |
| 2026-06-15 | $20.14 | $20.14 | 23,959,600 | — | — |
| 2026-06-12 | $19.43 | $19.43 | 18,440,900 | — | — |
| 2026-06-11 | $19.06 | $19.06 | 23,234,700 | — | — |
| 2026-06-10 | $17.92 | $17.92 | 18,292,800 | — | — |
| 2026-06-09 | $19.03 | $19.03 | 17,947,300 | — | — |
| 2026-06-08 | $18.55 | $18.55 | 19,336,700 | — | — |
| 2026-06-05 | $18.75 | $18.75 | 17,128,200 | — | — |
| 2026-06-04 | $19.13 | $19.13 | 26,857,100 | — | — |
| 2026-06-03 | $18.15 | $18.15 | 25,264,700 | — | — |
| 2026-06-02 | $18.13 | $18.13 | 15,030,600 | — | — |
| 2026-06-01 | $18.06 | $18.06 | 17,954,900 | — | — |
| 2026-05-29 | $18.34 | $18.34 | 19,458,400 | — | — |
| 2026-05-28 | $18.28 | $18.28 | 26,176,100 | — | — |
| 2026-05-27 | $18.15 | $18.15 | 30,867,200 | — | — |
| 2026-05-26 | $17.10 | $17.10 | 22,823,800 | — | — |
| 2026-05-22 | $16.30 | $16.30 | 18,965,500 | — | — |
| 2026-05-21 | $16.47 | $16.47 | 28,589,300 | — | — |
| 2026-05-20 | $16.03 | $16.03 | 33,455,900 | — | — |
| 2026-05-19 | $14.79 | $14.79 | 21,102,100 | — | — |
| 2026-05-18 | $15.26 | $15.26 | 20,961,100 | — | — |
| 2026-05-15 | $15.52 | $15.52 | 23,679,500 | — | — |
| 2026-05-14 | $15.93 | $15.93 | 22,612,000 | — | — |
| 2026-05-13 | $16.06 | $16.06 | 20,995,300 | — | — |
| 2026-05-12 | $16.00 | $16.00 | 21,474,100 | — | — |
| 2026-05-11 | $16.58 | $16.58 | 30,594,400 | — | — |
| 2026-05-08 | $17.08 | $17.08 | 17,712,900 | — | — |
| 2026-05-07 | $17.22 | $17.22 | 25,297,200 | — | — |
| 2026-05-06 | $17.75 | $17.75 | 31,485,200 | — | — |
| 2026-05-05 | $16.94 | $16.94 | 33,595,100 | — | — |
| 2026-05-04 | $17.20 | $17.20 | 58,800,500 | — | — |
| 2026-05-01 | $18.81 | $18.81 | 31,697,800 | — | — |
| 2026-04-30 | $18.18 | $18.18 | 20,771,100 | — | — |
| 2026-04-29 | $17.77 | $17.77 | 20,453,800 | — | — |
| 2026-04-28 | $17.79 | $17.79 | 16,620,100 | — | — |
| 2026-04-27 | $18.19 | $18.19 | 12,400,100 | — | — |
| 2026-04-24 | $18.51 | $18.51 | 15,010,500 | — | — |
| 2026-04-23 | $18.42 | $18.42 | 17,057,700 | — | — |
| 2026-04-22 | $19.03 | $19.03 | 16,390,800 | — | — |
| 2026-04-21 | $19.33 | $19.33 | 19,333,200 | — | — |
| 2026-04-20 | $20.26 | $20.26 | 28,853,600 | — | — |
| 2026-04-17 | $20.99 | $20.99 | 31,605,200 | — | — |
| 2026-04-16 | $20.03 | $20.03 | 22,168,600 | — | — |
| 2026-04-15 | $21.12 | $21.12 | 9,464,800 | — | — |
| 2026-04-14 | $21.09 | $21.09 | 16,544,200 | — | — |
| 2026-04-13 | $20.26 | $20.26 | 17,184,800 | — | — |
| 2026-04-10 | $19.96 | $19.96 | 11,672,100 | — | — |
| 2026-04-09 | $19.96 | $19.96 | 15,809,300 | — | — |
| 2026-04-08 | $20.16 | $20.16 | 30,201,100 | — | — |
| 2026-04-07 | $18.73 | $18.73 | 24,807,000 | — | — |
| 2026-04-06 | $19.37 | $19.37 | 18,431,300 | — | — |
| 2026-04-02 | $18.93 | $18.93 | 24,192,300 | — | — |
| 2026-04-01 | $19.38 | $19.38 | 26,508,800 | — | — |
| 2026-03-31 | $18.70 | $18.70 | 28,322,100 | — | — |
| 2026-03-30 | $17.65 | $17.65 | 22,927,900 | — | — |
| 2026-03-27 | $18.49 | $18.49 | 24,193,800 | — | — |
| 2026-03-26 | $19.85 | $19.85 | 17,203,800 | — | — |
| 2026-03-25 | $20.22 | $20.22 | 16,653,800 | — | — |
| 2026-03-24 | $19.66 | $19.66 | 12,875,600 | — | — |
| 2026-03-23 | $20.12 | $20.12 | 24,241,900 | — | — |
| 2026-03-20 | $18.95 | $18.95 | 23,681,400 | — | — |
| 2026-03-19 | $19.64 | $19.64 | 16,389,300 | — | — |
| 2026-03-18 | $19.80 | $19.80 | 16,681,200 | — | — |
| 2026-03-17 | $20.27 | $20.27 | 17,461,000 | — | — |
| 2026-03-16 | $19.84 | $19.84 | 22,927,700 | — | — |
| 2026-03-13 | $18.87 | $18.87 | 19,604,100 | — | — |
| 2026-03-12 | $19.46 | $19.46 | 30,514,900 | — | — |
| 2026-03-11 | $20.45 | $20.45 | 15,927,200 | — | — |
| 2026-03-10 | $20.35 | $20.35 | 25,144,100 | — | — |
| 2026-03-09 | $20.71 | $20.71 | 30,044,700 | — | — |
| 2026-03-06 | $20.05 | $20.05 | 24,890,400 | — | — |
| 2026-03-05 | $20.92 | $20.92 | 25,681,400 | — | — |
| 2026-03-04 | $21.11 | $21.11 | 29,742,400 | — | — |
| 2026-03-03 | $21.27 | $21.27 | 35,127,800 | — | — |
| 2026-03-02 | $22.18 | $22.18 | 46,523,900 | — | — |
| 2026-02-27 | $24.79 | $24.79 | 25,518,300 | — | — |
| 2026-02-26 | $25.02 | $25.02 | 19,653,000 | — | — |
| 2026-02-25 | $23.81 | $23.81 | 13,996,600 | — | — |
| 2026-02-24 | $23.96 | $23.96 | 12,937,200 | — | — |
| 2026-02-23 | $23.49 | $23.49 | 16,294,400 | — | — |
| 2026-02-20 | $24.31 | $24.31 | 16,233,900 | — | — |
| 2026-02-19 | $23.74 | $23.74 | 17,662,600 | — | — |
| 2026-02-18 | $24.35 | $24.35 | 26,767,400 | — | — |
| 2026-02-17 | $24.10 | $24.10 | 60,454,000 | — | — |
| 2026-02-13 | $21.49 | $21.49 | 41,396,800 | — | — |
| 2026-02-12 | $23.25 | $23.25 | 21,931,100 | — | — |
| 2026-02-11 | $22.95 | $22.95 | 16,555,300 | — | — |
| 2026-02-10 | $23.56 | $23.56 | 29,854,300 | — | — |
| 2026-02-09 | $22.85 | $22.85 | 13,582,100 | — | — |
| 2026-02-06 | $23.32 | $23.32 | 20,033,800 | — | — |
| 2026-02-05 | $21.70 | $21.70 | 16,723,700 | — | — |
| 2026-02-04 | $22.29 | $22.29 | 31,619,900 | — | — |
| 2026-02-03 | $22.51 | $22.51 | 24,890,700 | — | — |
| 2026-02-02 | $23.64 | $23.64 | 20,809,800 | — | — |
| 2026-01-30 | $21.96 | $21.96 | 17,565,900 | — | — |
| 2026-01-29 | $22.92 | $22.92 | 31,960,800 | — | — |
| 2026-01-28 | $20.79 | $20.79 | 21,764,500 | — | — |
| 2026-01-27 | $20.86 | $20.86 | 12,155,200 | — | — |
| 2026-01-26 | $20.79 | $20.79 | 12,797,100 | — | — |
| 2026-01-23 | $20.93 | $20.93 | 21,724,500 | — | — |
| 2026-01-22 | $20.82 | $20.82 | 17,769,300 | — | — |
| 2026-01-21 | $20.87 | $20.87 | 19,668,900 | — | — |
| 2026-01-20 | $20.37 | $20.37 | 30,227,600 | — | — |
| 2026-01-16 | $22.01 | $22.01 | 22,727,000 | — | — |
| 2026-01-15 | $22.87 | $22.87 | 18,953,900 | — | — |
| 2026-01-14 | $23.09 | $23.09 | 17,634,600 | — | — |
| 2026-01-13 | $23.82 | $23.82 | 22,282,500 | — | — |
| 2026-01-12 | $24.34 | $24.34 | 16,428,400 | — | — |
| 2026-01-09 | $24.53 | $24.53 | 19,388,100 | — | — |
| 2026-01-08 | $24.37 | $24.37 | 16,639,600 | — | — |
| 2026-01-07 | $24.42 | $24.42 | 14,503,700 | — | — |
| 2026-01-06 | $23.80 | $23.80 | 19,598,300 | — | — |
| 2026-01-05 | $22.58 | $22.58 | 15,549,800 | — | — |
| 2026-01-02 | $22.78 | $22.78 | 8,573,100 | — | — |