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
- 2003-07-31 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 | — | — | — | $21.13 | 19,705 |
| 2026-09-03 | — | — | — | $21.20 | 23,241 |
| 2026-09-02 | — | — | — | $20.89 | 15,689 |
| 2026-09-01 | — | — | — | $20.92 | 15,471 |
| 2026-08-31 | — | — | — | $21.06 | 30,777 |
| 2026-08-28 | — | — | — | $21.94 | 29,080 |
| 2026-08-27 | $21.98 | $21.98 | 268,300 | $21.96 | 11,274 |
| 2026-08-26 | $21.66 | $21.66 | 258,600 | $21.04 | 18,758 |
| 2026-08-25 | $21.39 | $21.39 | 259,500 | $21.39 | 12,129 |
| 2026-08-24 | $20.72 | $20.72 | 293,900 | $20.90 | 16,345 |
| 2026-08-21 | $21.02 | $21.02 | 278,200 | $21.31 | 15,470 |
| 2026-08-20 | $21.10 | $21.10 | 261,600 | $21.94 | 13,193 |
| 2026-08-19 | $21.60 | $21.60 | 347,900 | $22.42 | 17,042 |
| 2026-08-18 | $22.12 | $22.12 | 352,300 | $22.38 | 15,703 |
| 2026-08-17 | $22.61 | $22.61 | 395,900 | $24.31 | 17,568 |
| 2026-08-14 | $24.15 | $24.15 | 278,900 | $23.95 | 15,819 |
| 2026-08-13 | $23.82 | $23.82 | 265,400 | $24.31 | 14,611 |
| 2026-08-12 | $24.20 | $24.20 | 261,100 | $24.34 | 19,814 |
| 2026-08-11 | $23.85 | $23.85 | 299,100 | $23.70 | 17,815 |
| 2026-08-10 | $23.08 | $23.08 | 390,800 | $23.76 | 21,471 |
| 2026-08-07 | $23.67 | $23.67 | 716,200 | $23.86 | 58,636 |
| 2026-08-06 | $24.30 | $24.30 | 280,900 | $24.02 | 28,889 |
| 2026-08-05 | $24.38 | $24.38 | 418,500 | $24.35 | 51,410 |
| 2026-08-04 | $24.56 | $24.56 | 325,200 | $24.25 | 26,017 |
| 2026-08-03 | $24.15 | $24.15 | 338,100 | $24.19 | 25,767 |
| 2026-07-31 | $24.16 | $24.16 | 451,700 | $23.74 | 43,235 |
| 2026-07-30 | $22.94 | $22.94 | 259,900 | $23.28 | 12,111 |
| 2026-07-29 | $22.79 | $22.79 | 401,600 | $24.96 | 40,951 |
| 2026-07-28 | $24.72 | $24.72 | 380,900 | $25.05 | 32,489 |
| 2026-07-27 | $25.36 | $25.36 | 483,900 | $24.95 | 17,887 |
| 2026-07-24 | $24.93 | $24.93 | 703,200 | $24.72 | 44,163 |
| 2026-07-23 | $25.05 | $25.05 | 846,200 | $24.52 | 35,025 |
| 2026-07-22 | $24.62 | $24.62 | 389,500 | $24.03 | 28,274 |
| 2026-07-21 | $24.24 | $24.24 | 570,500 | $23.65 | 35,979 |
| 2026-07-20 | $23.25 | $23.25 | 284,300 | $22.76 | 21,149 |
| 2026-07-17 | $22.43 | $22.43 | 238,200 | — | — |
| 2026-07-16 | $22.43 | $22.43 | 329,000 | — | — |
| 2026-07-15 | $22.35 | $22.35 | 276,300 | — | — |
| 2026-07-14 | $23.00 | $23.00 | 176,800 | — | — |
| 2026-07-13 | $22.86 | $22.86 | 256,600 | — | — |
| 2026-07-10 | $22.98 | $22.98 | 176,500 | — | — |
| 2026-07-09 | $22.94 | $22.94 | 227,100 | — | — |
| 2026-07-08 | $22.00 | $22.00 | 297,800 | — | — |
| 2026-07-07 | $21.45 | $21.45 | 292,800 | — | — |
| 2026-07-06 | $22.09 | $22.09 | 374,700 | — | — |
| 2026-07-02 | $21.50 | $21.50 | 356,500 | — | — |
| 2026-07-01 | $23.20 | $23.20 | 257,700 | — | — |
| 2026-06-30 | $23.35 | $23.35 | 335,300 | — | — |
| 2026-06-29 | $22.96 | $22.96 | 287,900 | — | — |
| 2026-06-26 | $22.84 | $22.84 | 595,000 | — | — |
| 2026-06-25 | $22.78 | $22.78 | 395,100 | — | — |
| 2026-06-24 | $23.21 | $23.21 | 263,800 | — | — |
| 2026-06-23 | $23.23 | $23.23 | 260,500 | — | — |
| 2026-06-22 | $23.49 | $23.49 | 469,600 | — | — |
| 2026-06-18 | $23.05 | $23.05 | 623,000 | — | — |
| 2026-06-17 | $22.77 | $22.77 | 559,500 | — | — |
| 2026-06-16 | $24.34 | $24.34 | 279,600 | — | — |
| 2026-06-15 | $24.53 | $24.53 | 248,500 | — | — |
| 2026-06-12 | $24.50 | $24.50 | 359,300 | — | — |
| 2026-06-11 | $24.33 | $24.33 | 324,000 | — | — |
| 2026-06-10 | $23.92 | $23.92 | 318,400 | — | — |
| 2026-06-09 | $24.15 | $24.15 | 367,200 | — | — |
| 2026-06-08 | $25.20 | $25.20 | 431,500 | — | — |
| 2026-06-05 | $24.09 | $24.09 | 483,600 | — | — |
| 2026-06-04 | $25.74 | $25.74 | 298,900 | — | — |
| 2026-06-03 | $26.19 | $26.19 | 391,100 | — | — |
| 2026-06-02 | $27.25 | $27.25 | 529,300 | — | — |
| 2026-06-01 | $26.71 | $26.71 | 650,900 | — | — |
| 2026-05-29 | $25.99 | $25.99 | 677,100 | — | — |
| 2026-05-28 | $25.71 | $25.71 | 326,300 | — | — |
| 2026-05-27 | $25.80 | $25.80 | 321,400 | — | — |
| 2026-05-26 | $26.09 | $26.09 | 294,300 | — | — |
| 2026-05-22 | $25.79 | $25.79 | 403,700 | — | — |
| 2026-05-21 | $24.88 | $24.88 | 270,100 | — | — |
| 2026-05-20 | $24.48 | $24.48 | 261,300 | — | — |
| 2026-05-19 | $24.52 | $24.52 | 274,100 | — | — |
| 2026-05-18 | $25.05 | $25.05 | 338,700 | — | — |
| 2026-05-15 | $24.75 | $24.75 | 353,200 | — | — |
| 2026-05-14 | $25.82 | $25.82 | 411,600 | — | — |
| 2026-05-13 | $25.68 | $25.68 | 332,000 | — | — |
| 2026-05-12 | $25.67 | $25.67 | 255,700 | — | — |
| 2026-05-11 | $26.42 | $26.42 | 399,500 | — | — |
| 2026-05-08 | $27.47 | $27.47 | 661,800 | — | — |
| 2026-05-07 | $25.89 | $25.89 | 333,300 | — | — |
| 2026-05-06 | $25.56 | $25.56 | 562,100 | — | — |
| 2026-05-05 | $25.62 | $25.62 | 476,400 | — | — |
| 2026-05-04 | $24.71 | $24.71 | 380,200 | — | — |
| 2026-05-01 | $25.25 | $25.25 | 481,600 | — | — |
| 2026-04-30 | $25.27 | $25.27 | 705,300 | — | — |
| 2026-04-29 | $25.89 | $25.89 | 977,500 | — | — |
| 2026-04-28 | $24.89 | $24.89 | 431,100 | — | — |
| 2026-04-27 | $25.45 | $25.45 | 259,600 | — | — |
| 2026-04-24 | $25.63 | $25.63 | 367,000 | — | — |
| 2026-04-23 | $25.32 | $25.32 | 362,700 | — | — |
| 2026-04-22 | $25.95 | $25.95 | 677,800 | — | — |
| 2026-04-21 | $26.74 | $26.74 | 379,200 | — | — |
| 2026-04-20 | $26.82 | $26.82 | 478,600 | — | — |
| 2026-04-17 | $27.51 | $27.51 | 958,800 | — | — |
| 2026-04-16 | $26.03 | $26.03 | 708,900 | — | — |
| 2026-04-15 | $24.81 | $24.81 | 364,300 | — | — |
| 2026-04-14 | $24.10 | $24.10 | 469,200 | — | — |
| 2026-04-13 | $23.60 | $23.60 | 198,600 | — | — |
| 2026-04-10 | $23.31 | $23.31 | 247,000 | — | — |
| 2026-04-09 | $23.31 | $23.31 | 440,200 | — | — |
| 2026-04-08 | $24.51 | $24.51 | 445,300 | — | — |
| 2026-04-07 | $24.20 | $24.20 | 547,000 | — | — |
| 2026-04-06 | $23.55 | $23.55 | 416,400 | — | — |
| 2026-04-02 | $23.38 | $23.38 | 399,300 | — | — |
| 2026-04-01 | $22.95 | $22.95 | 478,500 | — | — |
| 2026-03-31 | $21.84 | $21.84 | 530,800 | — | — |
| 2026-03-30 | $21.49 | $21.49 | 554,600 | — | — |
| 2026-03-27 | $21.57 | $21.57 | 395,300 | — | — |
| 2026-03-26 | $22.13 | $22.13 | 609,800 | — | — |
| 2026-03-25 | $22.39 | $22.39 | 1,263,300 | — | — |
| 2026-03-24 | $24.46 | $24.46 | 3,253,500 | — | — |
| 2026-03-23 | $22.06 | $22.06 | 664,700 | — | — |
| 2026-03-20 | $20.84 | $20.84 | 642,100 | — | — |
| 2026-03-19 | $21.35 | $21.35 | 410,400 | — | — |
| 2026-03-18 | $21.58 | $21.58 | 377,900 | — | — |
| 2026-03-17 | $21.66 | $21.66 | 406,900 | — | — |
| 2026-03-16 | $21.84 | $21.84 | 524,500 | — | — |
| 2026-03-13 | $21.57 | $21.57 | 462,700 | — | — |
| 2026-03-12 | $21.18 | $21.18 | 500,900 | — | — |
| 2026-03-11 | $21.35 | $21.35 | 416,700 | — | — |
| 2026-03-10 | $21.14 | $21.14 | 613,800 | — | — |
| 2026-03-09 | $20.69 | $20.69 | 439,000 | — | — |
| 2026-03-06 | $20.27 | $20.27 | 270,700 | — | — |
| 2026-03-05 | $20.98 | $20.98 | 336,600 | — | — |
| 2026-03-04 | $21.67 | $21.67 | 368,400 | — | — |
| 2026-03-03 | $20.85 | $20.85 | 287,700 | — | — |
| 2026-03-02 | $20.75 | $20.75 | 279,100 | — | — |
| 2026-02-27 | $20.62 | $20.62 | 573,300 | — | — |
| 2026-02-26 | $20.49 | $20.49 | 330,000 | — | — |
| 2026-02-25 | $20.69 | $20.69 | 271,300 | — | — |
| 2026-02-24 | $20.31 | $20.31 | 444,400 | — | — |
| 2026-02-23 | $20.15 | $20.15 | 336,300 | — | — |
| 2026-02-20 | $20.87 | $20.87 | 339,700 | — | — |
| 2026-02-19 | $20.81 | $20.81 | 400,500 | — | — |
| 2026-02-18 | $20.70 | $20.70 | 569,600 | — | — |
| 2026-02-17 | $21.26 | $21.26 | 455,000 | — | — |
| 2026-02-13 | $21.94 | $21.94 | 734,500 | — | — |
| 2026-02-12 | $20.45 | $20.45 | 742,000 | — | — |
| 2026-02-11 | $20.53 | $20.53 | 526,400 | — | — |
| 2026-02-10 | $20.61 | $20.61 | 826,100 | — | — |
| 2026-02-09 | $20.72 | $20.72 | 774,800 | — | — |
| 2026-02-06 | $20.50 | $20.50 | 1,133,700 | — | — |
| 2026-02-05 | $19.87 | $19.87 | 1,460,100 | — | — |
| 2026-02-04 | $20.17 | $20.17 | 887,900 | — | — |
| 2026-02-03 | $20.95 | $20.95 | 745,700 | — | — |
| 2026-02-02 | $20.87 | $20.87 | 538,900 | — | — |
| 2026-01-30 | $20.91 | $20.91 | 547,300 | — | — |
| 2026-01-29 | $20.88 | $20.88 | 604,400 | — | — |
| 2026-01-28 | $21.42 | $21.42 | 552,000 | — | — |
| 2026-01-27 | $21.76 | $21.76 | 379,600 | — | — |
| 2026-01-26 | $21.60 | $21.60 | 647,500 | — | — |
| 2026-01-23 | $21.19 | $21.19 | 372,200 | — | — |
| 2026-01-22 | $21.62 | $21.62 | 372,500 | — | — |
| 2026-01-21 | $21.51 | $21.51 | 446,200 | — | — |
| 2026-01-20 | $21.52 | $21.52 | 540,600 | — | — |
| 2026-01-16 | $22.43 | $22.43 | 629,900 | — | — |
| 2026-01-15 | $22.68 | $22.68 | 466,600 | — | — |
| 2026-01-14 | $22.38 | $22.38 | 404,800 | — | — |
| 2026-01-13 | $22.96 | $22.96 | 418,100 | — | — |
| 2026-01-12 | $23.32 | $23.32 | 240,700 | — | — |
| 2026-01-09 | $23.68 | $23.68 | 318,000 | — | — |
| 2026-01-08 | $23.35 | $23.35 | 303,200 | — | — |
| 2026-01-07 | $24.01 | $24.01 | 392,900 | — | — |
| 2026-01-06 | $24.18 | $24.18 | 452,900 | — | — |
| 2026-01-05 | $24.46 | $24.46 | 338,200 | — | — |
| 2026-01-02 | $24.30 | $24.30 | 286,700 | — | — |