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
- 2003-10-07 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 | — | — | — | $18.36 | 362,454 |
| 2026-09-03 | — | — | — | $19.15 | 1,239,464 |
| 2026-09-02 | — | — | — | $18.12 | 638,440 |
| 2026-09-01 | — | — | — | $17.70 | 600,642 |
| 2026-08-31 | — | — | — | $17.35 | 463,182 |
| 2026-08-28 | — | — | — | $16.53 | 571,500 |
| 2026-08-27 | $16.54 | $106.25 | 8,271,200 | $16.01 | 552,103 |
| 2026-08-26 | $16.02 | $102.91 | 7,704,600 | $15.97 | 476,255 |
| 2026-08-25 | $16.06 | $103.17 | 11,552,300 | $16.26 | 841,489 |
| 2026-08-24 | $16.77 | $104.32 | 7,067,800 | $16.71 | 453,305 |
| 2026-08-21 | $17.22 | $107.12 | 5,896,800 | $17.13 | 450,457 |
| 2026-08-20 | $17.04 | $106.00 | 6,429,400 | $16.89 | 622,939 |
| 2026-08-19 | $16.66 | $103.64 | 8,601,900 | $16.84 | 750,760 |
| 2026-08-18 | $16.37 | $101.83 | 8,524,200 | $16.54 | 727,992 |
| 2026-08-17 | $16.34 | $101.65 | 7,889,300 | $16.39 | 569,348 |
| 2026-08-14 | $16.07 | $99.97 | 6,647,700 | $16.20 | 534,356 |
| 2026-08-13 | $16.13 | $100.34 | 6,319,200 | $15.91 | 528,533 |
| 2026-08-12 | $15.97 | $99.35 | 7,924,700 | $15.95 | 537,052 |
| 2026-08-11 | $16.06 | $99.91 | 7,431,700 | $16.39 | 557,898 |
| 2026-08-10 | $16.44 | $102.27 | 9,376,200 | $16.22 | 550,944 |
| 2026-08-07 | $16.06 | $99.91 | 9,404,000 | $16.64 | 472,224 |
| 2026-08-06 | $16.48 | $102.52 | 4,379,000 | $16.58 | 196,112 |
| 2026-08-05 | $16.28 | $101.27 | 6,318,300 | $16.72 | 381,704 |
| 2026-08-04 | $16.53 | $102.83 | 6,921,500 | $16.63 | 303,921 |
| 2026-08-03 | $16.85 | $104.82 | 7,372,000 | $16.81 | 631,494 |
| 2026-07-31 | $17.15 | $106.69 | 6,036,500 | $16.98 | 703,343 |
| 2026-07-30 | $16.85 | $104.82 | 5,047,700 | $16.45 | 574,827 |
| 2026-07-29 | $16.45 | $102.33 | 5,694,300 | $16.52 | 553,912 |
| 2026-07-28 | $16.07 | $99.97 | 7,269,100 | $16.06 | 371,095 |
| 2026-07-27 | $16.04 | $99.78 | 5,455,800 | $16.11 | 286,945 |
| 2026-07-24 | $16.62 | $103.39 | 5,161,900 | $16.72 | 362,305 |
| 2026-07-23 | $16.88 | $105.01 | 6,971,000 | $17.06 | 422,851 |
| 2026-07-22 | $16.77 | $104.32 | 6,547,700 | $16.69 | 495,310 |
| 2026-07-21 | $16.45 | $102.33 | 5,115,500 | $16.32 | 654,106 |
| 2026-07-20 | $16.22 | $100.90 | 6,326,500 | $16.01 | 267,622 |
| 2026-07-17 | $16.00 | $99.53 | 6,241,600 | — | — |
| 2026-07-16 | $15.67 | $97.48 | 4,567,800 | — | — |
| 2026-07-15 | $16.01 | $99.59 | 5,181,900 | — | — |
| 2026-07-14 | $16.05 | $99.84 | 7,691,800 | — | — |
| 2026-07-13 | $15.90 | $98.91 | 10,390,400 | — | — |
| 2026-07-10 | $15.57 | $96.86 | 5,293,300 | — | — |
| 2026-07-09 | $15.34 | $95.43 | 7,694,900 | — | — |
| 2026-07-08 | $15.44 | $96.05 | 8,732,600 | — | — |
| 2026-07-07 | $14.99 | $93.25 | 7,786,700 | — | — |
| 2026-07-06 | $14.69 | $91.38 | 3,419,900 | — | — |
| 2026-07-02 | $14.52 | $90.33 | 6,850,900 | — | — |
| 2026-07-01 | $14.49 | $90.14 | 4,533,900 | — | — |
| 2026-06-30 | $14.64 | $91.07 | 5,742,400 | — | — |
| 2026-06-29 | $14.74 | $91.69 | 5,494,900 | — | — |
| 2026-06-26 | $14.68 | $91.32 | 6,742,800 | — | — |
| 2026-06-25 | $14.88 | $92.56 | 5,132,100 | — | — |
| 2026-06-24 | $14.74 | $91.69 | 7,593,700 | — | — |
| 2026-06-23 | $15.25 | $94.87 | 8,056,600 | — | — |
| 2026-06-22 | $15.26 | $94.93 | 5,944,400 | — | — |
| 2026-06-18 | $14.99 | $93.25 | 23,737,600 | — | — |
| 2026-06-17 | $15.02 | $93.44 | 15,694,000 | — | — |
| 2026-06-16 | $15.14 | $94.18 | 6,732,400 | — | — |
| 2026-06-15 | $15.43 | $95.99 | 9,569,200 | — | — |
| 2026-06-12 | $16.32 | $101.52 | 6,939,400 | — | — |
| 2026-06-11 | $16.34 | $101.65 | 11,650,000 | — | — |
| 2026-06-10 | $16.09 | $100.09 | 12,416,700 | — | — |
| 2026-06-09 | $15.90 | $98.91 | 8,942,900 | — | — |
| 2026-06-08 | $15.90 | $98.91 | 6,488,400 | — | — |
| 2026-06-05 | $15.85 | $98.60 | 6,533,900 | — | — |
| 2026-06-04 | $16.16 | $100.53 | 4,348,300 | — | — |
| 2026-06-03 | $16.25 | $101.09 | 7,326,300 | — | — |
| 2026-06-02 | $16.76 | $103.37 | 10,031,100 | — | — |
| 2026-06-01 | $16.86 | $103.99 | 10,763,700 | — | — |
| 2026-05-29 | $16.77 | $103.43 | 8,686,000 | — | — |
| 2026-05-28 | $16.84 | $103.86 | 8,517,500 | — | — |
| 2026-05-27 | $16.88 | $104.11 | 9,531,200 | — | — |
| 2026-05-26 | $17.25 | $106.39 | 10,634,400 | — | — |
| 2026-05-22 | $17.72 | $109.29 | 9,983,600 | — | — |
| 2026-05-21 | $17.98 | $110.89 | 12,096,100 | — | — |
| 2026-05-20 | $17.81 | $109.85 | 12,326,000 | — | — |
| 2026-05-19 | $18.29 | $112.81 | 12,604,000 | — | — |
| 2026-05-18 | $18.64 | $114.97 | 16,889,300 | — | — |
| 2026-05-15 | $17.99 | $110.96 | 10,423,800 | — | — |
| 2026-05-14 | $18.05 | $111.33 | 9,590,400 | — | — |
| 2026-05-13 | $17.77 | $109.60 | 13,087,400 | — | — |
| 2026-05-12 | $18.64 | $114.97 | 10,835,500 | — | — |
| 2026-05-11 | $18.93 | $116.75 | 7,228,400 | — | — |
| 2026-05-08 | $18.67 | $115.15 | 4,690,600 | — | — |
| 2026-05-07 | $18.76 | $115.71 | 9,720,300 | — | — |
| 2026-05-06 | $19.18 | $118.30 | 11,852,100 | — | — |
| 2026-05-05 | $19.73 | $121.69 | 8,378,400 | — | — |
| 2026-05-04 | $19.90 | $122.74 | 7,108,200 | — | — |
| 2026-05-01 | $19.70 | $121.50 | 4,676,100 | — | — |
| 2026-04-30 | $19.88 | $122.61 | 8,327,600 | — | — |
| 2026-04-29 | $19.63 | $121.07 | 11,296,900 | — | — |
| 2026-04-28 | $19.14 | $118.05 | 7,145,400 | — | — |
| 2026-04-27 | $18.99 | $117.12 | 7,675,000 | — | — |
| 2026-04-24 | $18.86 | $116.32 | 7,514,700 | — | — |
| 2026-04-23 | $19.33 | $118.46 | 8,653,400 | — | — |
| 2026-04-22 | $19.16 | $117.41 | 13,043,000 | — | — |
| 2026-04-21 | $19.26 | $118.03 | 6,149,600 | — | — |
| 2026-04-20 | $18.88 | $115.70 | 6,616,800 | — | — |
| 2026-04-17 | $18.59 | $113.92 | 16,846,000 | — | — |
| 2026-04-16 | $19.40 | $118.89 | 13,005,500 | — | — |
| 2026-04-15 | $18.74 | $114.84 | 9,546,900 | — | — |
| 2026-04-14 | $19.20 | $117.66 | 9,009,700 | — | — |
| 2026-04-13 | $19.87 | $121.77 | 6,147,800 | — | — |
| 2026-04-10 | $19.55 | $119.80 | 6,520,300 | — | — |
| 2026-04-09 | $18.89 | $115.76 | 13,113,600 | — | — |
| 2026-04-08 | $18.23 | $111.72 | 17,297,400 | — | — |
| 2026-04-07 | $18.83 | $115.39 | 10,165,900 | — | — |
| 2026-04-06 | $18.97 | $116.25 | 6,110,500 | — | — |
| 2026-04-02 | $18.66 | $114.35 | 11,318,200 | — | — |
| 2026-04-01 | $18.28 | $112.02 | 13,892,900 | — | — |
| 2026-03-31 | $18.75 | $114.90 | 24,054,300 | — | — |
| 2026-03-30 | $18.91 | $115.88 | 15,475,100 | — | — |
| 2026-03-27 | $18.80 | $115.21 | 11,253,500 | — | — |
| 2026-03-26 | $18.29 | $112.08 | 14,085,700 | — | — |
| 2026-03-25 | $18.13 | $111.10 | 8,365,800 | — | — |
| 2026-03-24 | $17.95 | $110.00 | 16,265,600 | — | — |
| 2026-03-23 | $17.53 | $107.43 | 15,338,500 | — | — |
| 2026-03-20 | $17.06 | $104.55 | 16,360,300 | — | — |
| 2026-03-19 | $17.90 | $109.69 | 14,456,900 | — | — |
| 2026-03-18 | $17.92 | $109.82 | 8,491,400 | — | — |
| 2026-03-17 | $17.78 | $108.96 | 12,505,000 | — | — |
| 2026-03-16 | $17.46 | $107.00 | 11,334,400 | — | — |
| 2026-03-13 | $16.78 | $102.83 | 16,533,600 | — | — |
| 2026-03-12 | $17.17 | $105.22 | 22,997,900 | — | — |
| 2026-03-11 | $17.40 | $106.63 | 17,456,700 | — | — |
| 2026-03-10 | $16.54 | $101.36 | 13,293,400 | — | — |
| 2026-03-09 | $16.69 | $102.28 | 30,732,300 | — | — |
| 2026-03-06 | $16.12 | $98.79 | 23,234,800 | — | — |
| 2026-03-05 | $15.47 | $94.80 | 12,136,100 | — | — |
| 2026-03-04 | $15.49 | $94.92 | 9,096,100 | — | — |
| 2026-03-03 | $15.59 | $95.54 | 20,319,200 | — | — |
| 2026-03-02 | $15.88 | $97.31 | 14,850,300 | — | — |
| 2026-02-27 | $15.40 | $94.37 | 10,364,100 | — | — |
| 2026-02-26 | $15.41 | $94.43 | 7,752,600 | — | — |
| 2026-02-25 | $15.50 | $94.99 | 6,819,300 | — | — |
| 2026-02-24 | $15.41 | $94.43 | 10,374,200 | — | — |
| 2026-02-23 | $14.98 | $91.80 | 15,357,500 | — | — |
| 2026-02-20 | $14.69 | $90.02 | 7,108,600 | — | — |
| 2026-02-19 | $14.54 | $89.10 | 10,022,200 | — | — |
| 2026-02-18 | $14.24 | $87.26 | 7,447,400 | — | — |
| 2026-02-17 | $14.01 | $85.85 | 5,175,100 | — | — |
| 2026-02-13 | $14.15 | $86.71 | 7,217,600 | — | — |
| 2026-02-12 | $14.25 | $87.33 | 13,852,500 | — | — |
| 2026-02-11 | $14.76 | $90.45 | 17,905,300 | — | — |
| 2026-02-10 | $14.40 | $88.24 | 6,282,900 | — | — |
| 2026-02-09 | $14.45 | $88.55 | 7,349,400 | — | — |
| 2026-02-06 | $14.09 | $86.35 | 6,729,300 | — | — |
| 2026-02-05 | $14.06 | $86.16 | 10,136,100 | — | — |
| 2026-02-04 | $14.25 | $87.33 | 11,733,700 | — | — |
| 2026-02-03 | $14.42 | $88.37 | 15,899,400 | — | — |
| 2026-02-02 | $14.14 | $86.65 | 12,175,900 | — | — |
| 2026-01-30 | $14.36 | $88.00 | 14,791,500 | — | — |
| 2026-01-29 | $14.56 | $89.23 | 19,886,000 | — | — |
| 2026-01-28 | $14.39 | $88.18 | 14,854,700 | — | — |
| 2026-01-27 | $14.01 | $85.85 | 13,239,300 | — | — |
| 2026-01-26 | $13.41 | $82.18 | 8,091,500 | — | — |
| 2026-01-23 | $13.32 | $81.63 | 13,507,500 | — | — |
| 2026-01-22 | $12.70 | $77.83 | 17,429,600 | — | — |
| 2026-01-21 | $12.64 | $77.46 | 15,960,600 | — | — |
| 2026-01-20 | $12.05 | $73.84 | 10,741,900 | — | — |
| 2026-01-16 | $11.95 | $73.23 | 7,473,600 | — | — |
| 2026-01-15 | $11.88 | $72.80 | 6,619,500 | — | — |
| 2026-01-14 | $11.86 | $72.68 | 22,788,600 | — | — |
| 2026-01-13 | $11.65 | $71.39 | 12,504,700 | — | — |
| 2026-01-12 | $11.29 | $69.19 | 5,056,400 | — | — |
| 2026-01-09 | $11.34 | $69.49 | 5,839,200 | — | — |
| 2026-01-08 | $11.26 | $69.00 | 6,742,800 | — | — |
| 2026-01-07 | $11.02 | $67.53 | 5,686,200 | — | — |
| 2026-01-06 | $11.02 | $67.53 | 10,518,100 | — | — |
| 2026-01-05 | $11.17 | $68.45 | 12,648,900 | — | — |
| 2026-01-02 | $11.33 | $69.43 | 5,081,700 | — | — |