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
- 2007-01-09 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 | — | — | — | $22.92 | 23,962 |
| 2026-09-03 | — | — | — | $22.64 | 17,793 |
| 2026-09-02 | — | — | — | $22.10 | 12,501 |
| 2026-09-01 | — | — | — | $22.30 | 16,515 |
| 2026-08-31 | — | — | — | $22.23 | 10,880 |
| 2026-08-28 | — | — | — | $22.14 | 13,622 |
| 2026-08-27 | $21.96 | $22.94 | 342,900 | $21.75 | 16,099 |
| 2026-08-26 | $21.48 | $22.44 | 349,000 | $21.96 | 16,299 |
| 2026-08-25 | $22.18 | $23.17 | 320,700 | $22.36 | 20,244 |
| 2026-08-24 | $22.33 | $23.32 | 377,400 | $22.09 | 17,283 |
| 2026-08-21 | $22.15 | $23.13 | 368,700 | $22.26 | 19,199 |
| 2026-08-20 | $22.02 | $23.00 | 387,800 | $21.72 | 23,974 |
| 2026-08-19 | $21.67 | $22.63 | 438,400 | $21.84 | 16,706 |
| 2026-08-18 | $21.36 | $22.24 | 371,300 | $21.39 | 19,491 |
| 2026-08-17 | $21.55 | $22.43 | 367,300 | $21.10 | 21,385 |
| 2026-08-14 | $21.00 | $21.86 | 390,800 | $21.13 | 12,051 |
| 2026-08-13 | $20.72 | $21.57 | 399,200 | $20.84 | 22,518 |
| 2026-08-12 | $20.54 | $21.38 | 563,500 | $20.01 | 25,864 |
| 2026-08-11 | $20.03 | $20.85 | 555,800 | $20.41 | 35,702 |
| 2026-08-10 | $20.33 | $21.16 | 386,900 | $20.80 | 21,823 |
| 2026-08-07 | $20.67 | $21.52 | 331,000 | $21.13 | 16,203 |
| 2026-08-06 | $20.87 | $21.73 | 318,800 | $21.32 | 15,335 |
| 2026-08-05 | $20.57 | $21.41 | 624,600 | $21.72 | 44,387 |
| 2026-08-04 | $21.41 | $22.29 | 445,300 | $21.65 | 12,937 |
| 2026-08-03 | $21.80 | $22.69 | 307,000 | $22.31 | 16,774 |
| 2026-07-31 | $22.35 | $23.27 | 272,500 | $22.26 | 13,426 |
| 2026-07-30 | $22.12 | $23.03 | 382,400 | $21.78 | 15,623 |
| 2026-07-29 | $21.91 | $22.81 | 455,300 | $21.92 | 29,134 |
| 2026-07-28 | $21.77 | $22.66 | 450,400 | $21.70 | 21,509 |
| 2026-07-27 | $21.71 | $22.60 | 514,400 | $21.55 | 24,639 |
| 2026-07-24 | $21.71 | $22.60 | 418,200 | $21.83 | 32,232 |
| 2026-07-23 | $21.68 | $22.57 | 470,500 | $21.04 | 27,609 |
| 2026-07-22 | $21.10 | $21.97 | 345,300 | $21.60 | 27,639 |
| 2026-07-21 | $21.46 | $22.34 | 432,200 | $21.22 | 27,886 |
| 2026-07-20 | $21.00 | $21.86 | 416,900 | $21.26 | 29,514 |
| 2026-07-17 | $20.71 | $21.56 | 367,800 | — | — |
| 2026-07-16 | $21.21 | $22.08 | 418,300 | — | — |
| 2026-07-15 | $21.30 | $22.17 | 436,800 | — | — |
| 2026-07-14 | $21.08 | $21.95 | 480,300 | — | — |
| 2026-07-13 | $20.48 | $21.32 | 459,800 | — | — |
| 2026-07-10 | $20.67 | $21.52 | 306,600 | — | — |
| 2026-07-09 | $20.13 | $20.96 | 624,100 | — | — |
| 2026-07-08 | $20.78 | $21.63 | 417,500 | — | — |
| 2026-07-07 | $20.09 | $20.91 | 321,600 | — | — |
| 2026-07-06 | $19.86 | $20.68 | 482,200 | — | — |
| 2026-07-02 | $19.12 | $19.90 | 746,500 | — | — |
| 2026-07-01 | $18.62 | $19.38 | 574,600 | — | — |
| 2026-06-30 | $18.63 | $19.39 | 964,700 | — | — |
| 2026-06-29 | $19.11 | $19.89 | 934,700 | — | — |
| 2026-06-26 | $20.12 | $20.95 | 2,125,100 | — | — |
| 2026-06-25 | $20.59 | $21.44 | 474,800 | — | — |
| 2026-06-24 | $21.54 | $22.42 | 588,600 | — | — |
| 2026-06-23 | $22.38 | $23.30 | 441,100 | — | — |
| 2026-06-22 | $21.90 | $22.80 | 513,800 | — | — |
| 2026-06-18 | $21.71 | $22.60 | 546,300 | — | — |
| 2026-06-17 | $21.98 | $22.88 | 251,000 | — | — |
| 2026-06-16 | $22.44 | $23.36 | 219,000 | — | — |
| 2026-06-15 | $22.74 | $23.67 | 245,900 | — | — |
| 2026-06-12 | $23.00 | $23.94 | 196,600 | — | — |
| 2026-06-11 | $22.61 | $23.54 | 213,500 | — | — |
| 2026-06-10 | $22.54 | $23.47 | 232,300 | — | — |
| 2026-06-09 | $22.59 | $23.52 | 299,700 | — | — |
| 2026-06-08 | $22.02 | $22.92 | 281,100 | — | — |
| 2026-06-05 | $21.79 | $22.68 | 271,900 | — | — |
| 2026-06-04 | $21.74 | $22.63 | 345,200 | — | — |
| 2026-06-03 | $21.87 | $22.77 | 278,600 | — | — |
| 2026-06-02 | $22.22 | $23.13 | 340,700 | — | — |
| 2026-06-01 | $21.86 | $22.76 | 292,900 | — | — |
| 2026-05-29 | $21.70 | $22.59 | 309,800 | — | — |
| 2026-05-28 | $21.84 | $22.74 | 409,300 | — | — |
| 2026-05-27 | $22.48 | $23.40 | 455,700 | — | — |
| 2026-05-26 | $23.31 | $24.27 | 496,900 | — | — |
| 2026-05-22 | $23.13 | $24.08 | 664,600 | — | — |
| 2026-05-21 | $23.40 | $24.36 | 560,200 | — | — |
| 2026-05-20 | $23.79 | $24.77 | 838,400 | — | — |
| 2026-05-19 | $23.90 | $24.81 | 514,500 | — | — |
| 2026-05-18 | $24.29 | $25.21 | 505,100 | — | — |
| 2026-05-15 | $23.87 | $24.78 | 484,600 | — | — |
| 2026-05-14 | $23.68 | $24.58 | 398,200 | — | — |
| 2026-05-13 | $23.27 | $24.15 | 438,600 | — | — |
| 2026-05-12 | $23.44 | $24.33 | 495,600 | — | — |
| 2026-05-11 | $23.38 | $24.27 | 405,900 | — | — |
| 2026-05-08 | $23.01 | $23.88 | 588,900 | — | — |
| 2026-05-07 | $22.87 | $23.74 | 382,700 | — | — |
| 2026-05-06 | $22.66 | $23.52 | 627,900 | — | — |
| 2026-05-05 | $22.59 | $23.45 | 681,900 | — | — |
| 2026-05-04 | $21.96 | $22.79 | 327,400 | — | — |
| 2026-05-01 | $21.88 | $22.71 | 383,000 | — | — |
| 2026-04-30 | $21.80 | $22.63 | 444,800 | — | — |
| 2026-04-29 | $21.55 | $22.37 | 280,700 | — | — |
| 2026-04-28 | $21.39 | $22.20 | 296,600 | — | — |
| 2026-04-27 | $21.27 | $22.08 | 341,600 | — | — |
| 2026-04-24 | $20.63 | $21.41 | 533,800 | — | — |
| 2026-04-23 | $20.87 | $21.66 | 392,400 | — | — |
| 2026-04-22 | $20.78 | $21.57 | 436,900 | — | — |
| 2026-04-21 | $20.27 | $21.04 | 262,700 | — | — |
| 2026-04-20 | $20.64 | $21.42 | 385,200 | — | — |
| 2026-04-17 | $20.53 | $21.31 | 421,700 | — | — |
| 2026-04-16 | $20.19 | $20.96 | 579,500 | — | — |
| 2026-04-15 | $20.15 | $20.92 | 319,400 | — | — |
| 2026-04-14 | $20.10 | $20.86 | 336,900 | — | — |
| 2026-04-13 | $20.48 | $21.26 | 383,900 | — | — |
| 2026-04-10 | $19.74 | $20.49 | 362,500 | — | — |
| 2026-04-09 | $19.86 | $20.61 | 287,700 | — | — |
| 2026-04-08 | $20.09 | $20.85 | 319,900 | — | — |
| 2026-04-07 | $19.74 | $20.49 | 312,500 | — | — |
| 2026-04-06 | $20.02 | $20.78 | 207,100 | — | — |
| 2026-04-02 | $19.92 | $20.68 | 265,300 | — | — |
| 2026-04-01 | $19.29 | $20.02 | 347,600 | — | — |
| 2026-03-31 | $19.33 | $20.06 | 331,100 | — | — |
| 2026-03-30 | $19.12 | $19.85 | 412,200 | — | — |
| 2026-03-27 | $18.92 | $19.64 | 349,700 | — | — |
| 2026-03-26 | $19.25 | $19.98 | 506,400 | — | — |
| 2026-03-25 | $19.57 | $20.31 | 500,500 | — | — |
| 2026-03-24 | $19.57 | $20.31 | 685,600 | — | — |
| 2026-03-23 | $18.62 | $19.33 | 1,450,700 | — | — |
| 2026-03-20 | $18.18 | $18.80 | 3,528,900 | — | — |
| 2026-03-19 | $19.17 | $19.82 | 360,900 | — | — |
| 2026-03-18 | $18.81 | $19.45 | 343,300 | — | — |
| 2026-03-17 | $18.52 | $19.15 | 342,300 | — | — |
| 2026-03-16 | $18.44 | $19.07 | 394,700 | — | — |
| 2026-03-13 | $18.03 | $18.64 | 355,700 | — | — |
| 2026-03-12 | $18.08 | $18.69 | 720,200 | — | — |
| 2026-03-11 | $20.44 | $21.13 | 369,400 | — | — |
| 2026-03-10 | $20.72 | $21.42 | 232,600 | — | — |
| 2026-03-09 | $20.85 | $21.56 | 310,400 | — | — |
| 2026-03-06 | $20.87 | $21.58 | 525,900 | — | — |
| 2026-03-05 | $20.81 | $21.52 | 433,200 | — | — |
| 2026-03-04 | $21.15 | $21.87 | 369,100 | — | — |
| 2026-03-03 | $21.11 | $21.83 | 453,500 | — | — |
| 2026-03-02 | $21.25 | $21.97 | 390,000 | — | — |
| 2026-02-27 | $21.02 | $21.73 | 273,000 | — | — |
| 2026-02-26 | $20.74 | $21.45 | 314,400 | — | — |
| 2026-02-25 | $20.19 | $20.88 | 151,900 | — | — |
| 2026-02-24 | $20.16 | $20.85 | 150,300 | — | — |
| 2026-02-23 | $19.80 | $20.47 | 194,400 | — | — |
| 2026-02-20 | $20.19 | $20.88 | 231,500 | — | — |
| 2026-02-19 | $19.79 | $20.46 | 270,700 | — | — |
| 2026-02-18 | $19.57 | $20.24 | 212,500 | — | — |
| 2026-02-17 | $19.37 | $20.03 | 193,800 | — | — |
| 2026-02-13 | $19.30 | $19.96 | 216,000 | — | — |
| 2026-02-12 | $18.73 | $19.37 | 292,200 | — | — |
| 2026-02-11 | $18.95 | $19.59 | 338,700 | — | — |
| 2026-02-10 | $18.69 | $19.33 | 188,400 | — | — |
| 2026-02-09 | $18.36 | $18.98 | 149,500 | — | — |
| 2026-02-06 | $18.23 | $18.85 | 205,600 | — | — |
| 2026-02-05 | $17.59 | $18.19 | 215,700 | — | — |
| 2026-02-04 | $17.69 | $18.29 | 362,300 | — | — |
| 2026-02-03 | $18.31 | $18.93 | 224,000 | — | — |
| 2026-02-02 | $18.34 | $18.96 | 328,700 | — | — |
| 2026-01-30 | $18.53 | $19.16 | 306,300 | — | — |
| 2026-01-29 | $18.64 | $19.27 | 261,300 | — | — |
| 2026-01-28 | $18.35 | $18.97 | 208,700 | — | — |
| 2026-01-27 | $18.40 | $19.03 | 202,000 | — | — |
| 2026-01-26 | $18.41 | $19.04 | 199,400 | — | — |
| 2026-01-23 | $18.39 | $19.02 | 189,500 | — | — |
| 2026-01-22 | $18.42 | $19.05 | 236,000 | — | — |
| 2026-01-21 | $18.25 | $18.87 | 365,500 | — | — |
| 2026-01-20 | $17.75 | $18.35 | 141,400 | — | — |
| 2026-01-16 | $18.00 | $18.61 | 237,600 | — | — |
| 2026-01-15 | $18.26 | $18.88 | 130,100 | — | — |
| 2026-01-14 | $18.33 | $18.95 | 348,600 | — | — |
| 2026-01-13 | $18.52 | $19.15 | 306,800 | — | — |
| 2026-01-12 | $18.16 | $18.78 | 264,500 | — | — |
| 2026-01-09 | $17.95 | $18.56 | 361,400 | — | — |
| 2026-01-08 | $17.98 | $18.59 | 370,300 | — | — |
| 2026-01-07 | $18.48 | $19.11 | 569,200 | — | — |
| 2026-01-06 | $17.60 | $18.20 | 273,300 | — | — |
| 2026-01-05 | $17.34 | $17.93 | 332,100 | — | — |
| 2026-01-02 | $17.35 | $17.94 | 278,200 | — | — |