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
- 1996-07-03 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 | — | — | — | $19.38 | 25,994 |
| 2026-09-03 | — | — | — | $19.23 | 23,686 |
| 2026-09-02 | — | — | — | $18.64 | 32,130 |
| 2026-09-01 | — | — | — | $18.79 | 66,741 |
| 2026-08-31 | — | — | — | $18.79 | 47,332 |
| 2026-08-28 | — | — | — | $19.02 | 43,444 |
| 2026-08-27 | $18.89 | $55.32 | 566,400 | $18.87 | 39,066 |
| 2026-08-26 | $19.02 | $55.70 | 1,463,100 | $18.90 | 94,623 |
| 2026-08-25 | $18.86 | $55.23 | 964,000 | $18.89 | 69,205 |
| 2026-08-24 | $18.94 | $55.47 | 1,100,400 | $19.12 | 60,001 |
| 2026-08-21 | $19.06 | $55.82 | 729,000 | $19.28 | 31,069 |
| 2026-08-20 | $19.08 | $55.88 | 944,500 | $19.18 | 62,681 |
| 2026-08-19 | $19.22 | $56.29 | 1,652,300 | $19.69 | 73,793 |
| 2026-08-18 | $19.56 | $57.28 | 880,100 | $19.60 | 41,772 |
| 2026-08-17 | $19.64 | $57.52 | 975,700 | $19.70 | 56,239 |
| 2026-08-14 | $19.77 | $57.90 | 879,400 | $19.48 | 70,883 |
| 2026-08-13 | $19.48 | $57.05 | 1,283,800 | $19.39 | 99,203 |
| 2026-08-12 | $19.15 | $56.08 | 792,100 | $19.15 | 43,388 |
| 2026-08-11 | $19.08 | $55.88 | 792,300 | $19.13 | 46,708 |
| 2026-08-10 | $19.00 | $55.64 | 743,400 | $19.07 | 45,916 |
| 2026-08-07 | $19.42 | $56.29 | 1,142,300 | $19.62 | 75,355 |
| 2026-08-06 | $19.52 | $56.58 | 1,112,700 | $20.00 | 107,975 |
| 2026-08-05 | $19.87 | $57.59 | 1,048,000 | $19.68 | 114,685 |
| 2026-08-04 | $19.81 | $57.42 | 864,700 | $19.57 | 59,971 |
| 2026-08-03 | $19.66 | $56.98 | 1,039,900 | $19.43 | 80,991 |
| 2026-07-31 | $19.31 | $55.97 | 1,309,000 | $19.22 | 117,226 |
| 2026-07-30 | $19.64 | $56.92 | 841,700 | $19.79 | 96,190 |
| 2026-07-29 | $19.73 | $57.18 | 851,100 | $20.00 | 57,189 |
| 2026-07-28 | $20.04 | $58.08 | 673,500 | $19.83 | 31,570 |
| 2026-07-27 | $19.60 | $56.81 | 660,000 | $19.86 | 44,483 |
| 2026-07-24 | $19.56 | $56.69 | 841,600 | $19.57 | 41,656 |
| 2026-07-23 | $19.48 | $56.46 | 1,107,900 | $19.40 | 81,328 |
| 2026-07-22 | $19.67 | $57.01 | 926,400 | $19.69 | 73,135 |
| 2026-07-21 | $19.80 | $57.39 | 675,100 | $19.84 | 41,492 |
| 2026-07-20 | $19.83 | $57.47 | 755,000 | $19.94 | 31,312 |
| 2026-07-17 | $19.92 | $57.73 | 891,800 | — | — |
| 2026-07-16 | $20.25 | $58.69 | 1,208,600 | — | — |
| 2026-07-15 | $19.53 | $56.60 | 825,400 | — | — |
| 2026-07-14 | $19.26 | $55.82 | 669,500 | — | — |
| 2026-07-13 | $19.14 | $55.47 | 628,200 | — | — |
| 2026-07-10 | $19.11 | $55.39 | 733,600 | — | — |
| 2026-07-09 | $19.08 | $55.30 | 998,300 | — | — |
| 2026-07-08 | $18.65 | $54.05 | 815,400 | — | — |
| 2026-07-07 | $18.96 | $54.95 | 810,100 | — | — |
| 2026-07-06 | $19.05 | $55.21 | 796,300 | — | — |
| 2026-07-02 | $19.05 | $55.21 | 1,053,100 | — | — |
| 2026-07-01 | $19.62 | $56.86 | 1,166,100 | — | — |
| 2026-06-30 | $19.53 | $56.60 | 1,286,500 | — | — |
| 2026-06-29 | $19.50 | $56.52 | 1,683,200 | — | — |
| 2026-06-26 | $19.54 | $56.63 | 5,057,000 | — | — |
| 2026-06-25 | $18.87 | $54.69 | 811,500 | — | — |
| 2026-06-24 | $18.73 | $54.29 | 708,900 | — | — |
| 2026-06-23 | $18.54 | $53.73 | 951,900 | — | — |
| 2026-06-22 | $18.10 | $52.46 | 830,400 | — | — |
| 2026-06-18 | $18.03 | $52.26 | 1,212,000 | — | — |
| 2026-06-17 | $18.08 | $52.40 | 1,309,700 | — | — |
| 2026-06-16 | $18.31 | $53.07 | 695,700 | — | — |
| 2026-06-15 | $18.15 | $52.60 | 856,500 | — | — |
| 2026-06-12 | $18.60 | $53.91 | 1,053,200 | — | — |
| 2026-06-11 | $18.40 | $53.33 | 1,086,800 | — | — |
| 2026-06-10 | $18.29 | $53.01 | 746,000 | — | — |
| 2026-06-09 | $18.11 | $52.49 | 1,137,600 | — | — |
| 2026-06-08 | $17.98 | $52.11 | 1,162,100 | — | — |
| 2026-06-05 | $18.14 | $52.58 | 1,483,900 | — | — |
| 2026-06-04 | $17.81 | $51.62 | 1,365,500 | — | — |
| 2026-06-03 | $17.35 | $50.29 | 2,162,600 | — | — |
| 2026-06-02 | $18.05 | $52.31 | 1,808,900 | — | — |
| 2026-06-01 | $18.25 | $52.89 | 1,727,500 | — | — |
| 2026-05-29 | $18.79 | $54.46 | 773,800 | — | — |
| 2026-05-28 | $18.80 | $54.49 | 556,800 | — | — |
| 2026-05-27 | $18.82 | $54.55 | 625,800 | — | — |
| 2026-05-26 | $19.02 | $55.13 | 730,200 | — | — |
| 2026-05-22 | $18.72 | $54.26 | 571,000 | — | — |
| 2026-05-21 | $18.80 | $54.49 | 856,400 | — | — |
| 2026-05-20 | $18.80 | $54.49 | 796,000 | — | — |
| 2026-05-19 | $18.45 | $53.47 | 515,800 | — | — |
| 2026-05-18 | $18.44 | $53.44 | 560,900 | — | — |
| 2026-05-15 | $18.20 | $52.75 | 751,200 | — | — |
| 2026-05-14 | $18.55 | $53.76 | 666,200 | — | — |
| 2026-05-13 | $18.18 | $52.69 | 705,000 | — | — |
| 2026-05-12 | $18.24 | $52.87 | 627,300 | — | — |
| 2026-05-11 | $18.31 | $53.07 | 701,800 | — | — |
| 2026-05-08 | $18.80 | $54.49 | 400,200 | — | — |
| 2026-05-07 | $18.88 | $54.72 | 481,300 | — | — |
| 2026-05-06 | $19.04 | $55.18 | 671,900 | — | — |
| 2026-05-05 | $19.05 | $55.21 | 545,300 | — | — |
| 2026-05-04 | $18.41 | $53.36 | 784,700 | — | — |
| 2026-05-01 | $19.02 | $55.13 | 620,600 | — | — |
| 2026-04-30 | $19.07 | $55.27 | 939,000 | — | — |
| 2026-04-29 | $18.88 | $54.72 | 762,200 | — | — |
| 2026-04-28 | $19.26 | $55.82 | 1,256,500 | — | — |
| 2026-04-27 | $18.89 | $54.75 | 1,142,700 | — | — |
| 2026-04-24 | $19.08 | $54.72 | 1,442,000 | — | — |
| 2026-04-23 | $19.06 | $54.66 | 870,600 | — | — |
| 2026-04-22 | $18.78 | $53.86 | 472,200 | — | — |
| 2026-04-21 | $18.89 | $54.18 | 487,300 | — | — |
| 2026-04-20 | $19.38 | $55.58 | 366,800 | — | — |
| 2026-04-17 | $19.22 | $55.12 | 519,700 | — | — |
| 2026-04-16 | $18.77 | $53.83 | 387,300 | — | — |
| 2026-04-15 | $19.07 | $54.69 | 545,200 | — | — |
| 2026-04-14 | $18.90 | $54.20 | 414,800 | — | — |
| 2026-04-13 | $18.73 | $53.72 | 397,100 | — | — |
| 2026-04-10 | $18.87 | $54.12 | 357,900 | — | — |
| 2026-04-09 | $19.11 | $54.81 | 1,212,800 | — | — |
| 2026-04-08 | $18.98 | $54.43 | 748,100 | — | — |
| 2026-04-07 | $18.66 | $53.52 | 618,900 | — | — |
| 2026-04-06 | $18.41 | $52.80 | 414,900 | — | — |
| 2026-04-02 | $18.24 | $52.31 | 479,200 | — | — |
| 2026-04-01 | $18.04 | $51.74 | 662,800 | — | — |
| 2026-03-31 | $18.04 | $51.74 | 840,700 | — | — |
| 2026-03-30 | $17.63 | $50.56 | 666,400 | — | — |
| 2026-03-27 | $17.42 | $49.96 | 549,300 | — | — |
| 2026-03-26 | $17.64 | $50.59 | 593,100 | — | — |
| 2026-03-25 | $17.63 | $50.56 | 776,600 | — | — |
| 2026-03-24 | $17.70 | $50.76 | 952,800 | — | — |
| 2026-03-23 | $17.88 | $51.28 | 1,477,300 | — | — |
| 2026-03-20 | $17.49 | $50.16 | 1,840,700 | — | — |
| 2026-03-19 | $17.80 | $51.05 | 778,800 | — | — |
| 2026-03-18 | $17.46 | $50.07 | 742,400 | — | — |
| 2026-03-17 | $17.77 | $50.96 | 353,500 | — | — |
| 2026-03-16 | $17.85 | $51.19 | 416,500 | — | — |
| 2026-03-13 | $17.81 | $51.08 | 463,600 | — | — |
| 2026-03-12 | $17.87 | $51.25 | 577,300 | — | — |
| 2026-03-11 | $17.79 | $51.02 | 478,700 | — | — |
| 2026-03-10 | $17.90 | $51.34 | 518,900 | — | — |
| 2026-03-09 | $17.92 | $51.39 | 686,000 | — | — |
| 2026-03-06 | $18.05 | $51.77 | 772,700 | — | — |
| 2026-03-05 | $18.38 | $52.71 | 630,700 | — | — |
| 2026-03-04 | $18.52 | $53.11 | 366,200 | — | — |
| 2026-03-03 | $18.53 | $53.14 | 569,100 | — | — |
| 2026-03-02 | $18.58 | $53.29 | 607,900 | — | — |
| 2026-02-27 | $18.06 | $51.79 | 877,000 | — | — |
| 2026-02-26 | $19.04 | $54.61 | 385,700 | — | — |
| 2026-02-25 | $19.05 | $54.63 | 410,100 | — | — |
| 2026-02-24 | $18.71 | $53.66 | 701,700 | — | — |
| 2026-02-23 | $18.79 | $53.89 | 880,400 | — | — |
| 2026-02-20 | $19.34 | $55.47 | 599,900 | — | — |
| 2026-02-19 | $19.23 | $55.15 | 767,600 | — | — |
| 2026-02-18 | $19.51 | $55.95 | 489,100 | — | — |
| 2026-02-17 | $19.71 | $56.53 | 600,500 | — | — |
| 2026-02-13 | $19.58 | $56.15 | 557,300 | — | — |
| 2026-02-12 | $19.31 | $55.38 | 560,600 | — | — |
| 2026-02-11 | $19.30 | $55.35 | 527,200 | — | — |
| 2026-02-10 | $19.34 | $55.47 | 491,000 | — | — |
| 2026-02-09 | $19.57 | $56.13 | 437,600 | — | — |
| 2026-02-06 | $19.78 | $56.73 | 469,800 | — | — |
| 2026-02-05 | $19.68 | $56.44 | 705,000 | — | — |
| 2026-02-04 | $19.83 | $56.87 | 952,300 | — | — |
| 2026-02-03 | $19.53 | $56.01 | 1,022,400 | — | — |
| 2026-02-02 | $19.01 | $54.52 | 739,100 | — | — |
| 2026-01-30 | $18.75 | $53.20 | 1,690,700 | — | — |
| 2026-01-29 | $18.62 | $52.83 | 476,900 | — | — |
| 2026-01-28 | $18.23 | $51.72 | 743,300 | — | — |
| 2026-01-27 | $18.35 | $52.07 | 461,000 | — | — |
| 2026-01-26 | $18.35 | $52.07 | 921,700 | — | — |
| 2026-01-23 | $18.48 | $52.43 | 909,700 | — | — |
| 2026-01-22 | $19.19 | $54.45 | 961,500 | — | — |
| 2026-01-21 | $19.09 | $54.16 | 982,600 | — | — |
| 2026-01-20 | $17.92 | $50.85 | 714,400 | — | — |
| 2026-01-16 | $18.33 | $52.01 | 692,600 | — | — |
| 2026-01-15 | $18.41 | $52.24 | 844,600 | — | — |
| 2026-01-14 | $18.00 | $51.07 | 581,000 | — | — |
| 2026-01-13 | $17.78 | $50.45 | 554,800 | — | — |
| 2026-01-12 | $17.95 | $50.93 | 725,200 | — | — |
| 2026-01-09 | $17.87 | $50.70 | 1,040,900 | — | — |
| 2026-01-08 | $17.47 | $49.57 | 847,600 | — | — |
| 2026-01-07 | $17.26 | $48.97 | 1,055,300 | — | — |
| 2026-01-06 | $17.49 | $49.63 | 927,500 | — | — |
| 2026-01-05 | $17.70 | $50.22 | 1,230,100 | — | — |
| 2026-01-02 | $17.84 | $50.62 | 664,400 | — | — |