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
- 2002-11-08 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 | — | — | — | $18.73 | 7,625 |
| 2026-09-03 | — | — | — | $19.25 | 8,319 |
| 2026-09-02 | — | — | — | $18.71 | 11,157 |
| 2026-09-01 | — | — | — | $18.54 | 14,372 |
| 2026-08-31 | — | — | — | $19.10 | 12,320 |
| 2026-08-28 | — | — | — | $19.61 | 7,527 |
| 2026-08-27 | $19.29 | $19.65 | 299,100 | $19.60 | 12,332 |
| 2026-08-26 | $19.45 | $19.81 | 299,500 | $19.88 | 13,147 |
| 2026-08-25 | $19.68 | $20.05 | 298,300 | $20.15 | 9,513 |
| 2026-08-24 | $20.17 | $20.55 | 318,900 | $19.92 | 17,187 |
| 2026-08-21 | $19.58 | $19.95 | 434,600 | $18.70 | 13,439 |
| 2026-08-20 | $18.63 | $18.98 | 298,600 | $19.67 | 15,341 |
| 2026-08-19 | $19.44 | $19.80 | 350,500 | $19.63 | 16,513 |
| 2026-08-18 | $19.65 | $20.02 | 327,200 | $19.74 | 12,614 |
| 2026-08-17 | $20.23 | $20.61 | 458,800 | $20.74 | 24,334 |
| 2026-08-14 | $20.60 | $20.98 | 331,200 | $20.51 | 13,466 |
| 2026-08-13 | $20.25 | $20.63 | 427,200 | $19.80 | 17,320 |
| 2026-08-12 | $19.58 | $19.95 | 329,300 | $18.91 | 10,578 |
| 2026-08-11 | $18.74 | $19.09 | 422,500 | $18.91 | 18,658 |
| 2026-08-10 | $18.96 | $19.31 | 849,400 | $19.92 | 49,210 |
| 2026-08-07 | $19.79 | $20.16 | 1,098,600 | $21.06 | 84,215 |
| 2026-08-06 | $18.15 | $18.49 | 473,800 | $17.52 | 19,934 |
| 2026-08-05 | $17.19 | $17.51 | 390,000 | $17.66 | 14,270 |
| 2026-08-04 | $17.63 | $17.96 | 381,600 | $17.38 | 14,627 |
| 2026-08-03 | $17.45 | $17.78 | 292,000 | $17.87 | 10,459 |
| 2026-07-31 | $17.37 | $17.69 | 334,500 | $17.07 | 25,464 |
| 2026-07-30 | $17.35 | $17.67 | 221,700 | $17.22 | 8,991 |
| 2026-07-29 | $17.61 | $17.94 | 440,300 | $17.87 | 20,134 |
| 2026-07-28 | $18.04 | $18.38 | 323,800 | $18.24 | 16,685 |
| 2026-07-27 | $17.91 | $18.24 | 255,100 | $17.45 | 13,114 |
| 2026-07-24 | $16.98 | $17.30 | 722,500 | $16.73 | 19,301 |
| 2026-07-23 | $16.15 | $16.45 | 390,200 | $17.02 | 21,998 |
| 2026-07-22 | $16.90 | $17.22 | 340,700 | $17.27 | 30,642 |
| 2026-07-21 | $17.46 | $17.79 | 350,000 | $17.54 | 21,993 |
| 2026-07-20 | $17.37 | $17.69 | 258,600 | $18.14 | 15,563 |
| 2026-07-17 | $18.12 | $18.46 | 240,100 | — | — |
| 2026-07-16 | $18.41 | $18.75 | 324,400 | — | — |
| 2026-07-15 | $18.03 | $18.37 | 261,100 | — | — |
| 2026-07-14 | $17.96 | $18.29 | 280,900 | — | — |
| 2026-07-13 | $18.29 | $18.63 | 228,300 | — | — |
| 2026-07-10 | $18.49 | $18.83 | 174,200 | — | — |
| 2026-07-09 | $18.27 | $18.61 | 257,900 | — | — |
| 2026-07-08 | $17.51 | $17.84 | 431,300 | — | — |
| 2026-07-07 | $18.03 | $18.37 | 341,900 | — | — |
| 2026-07-06 | $18.33 | $18.67 | 419,900 | — | — |
| 2026-07-02 | $18.28 | $18.62 | 420,800 | — | — |
| 2026-07-01 | $19.13 | $19.49 | 471,400 | — | — |
| 2026-06-30 | $18.99 | $19.34 | 517,000 | — | — |
| 2026-06-29 | $18.75 | $19.10 | 510,500 | — | — |
| 2026-06-26 | $18.93 | $19.28 | 1,062,800 | — | — |
| 2026-06-25 | $18.18 | $18.52 | 603,400 | — | — |
| 2026-06-24 | $18.00 | $18.34 | 999,400 | — | — |
| 2026-06-23 | $17.60 | $17.93 | 873,300 | — | — |
| 2026-06-22 | $15.86 | $16.16 | 1,028,200 | — | — |
| 2026-06-18 | $14.94 | $15.22 | 6,535,000 | — | — |
| 2026-06-17 | $15.00 | $15.28 | 1,213,300 | — | — |
| 2026-06-16 | $15.65 | $15.94 | 1,002,300 | — | — |
| 2026-06-15 | $15.50 | $15.79 | 559,500 | — | — |
| 2026-06-12 | $15.69 | $15.98 | 580,400 | — | — |
| 2026-06-11 | $15.52 | $15.81 | 609,400 | — | — |
| 2026-06-10 | $15.24 | $15.52 | 496,300 | — | — |
| 2026-06-09 | $15.54 | $15.83 | 618,700 | — | — |
| 2026-06-08 | $15.20 | $15.48 | 956,600 | — | — |
| 2026-06-05 | $16.01 | $16.31 | 582,100 | — | — |
| 2026-06-04 | $15.04 | $15.32 | 362,200 | — | — |
| 2026-06-03 | $14.02 | $14.28 | 444,900 | — | — |
| 2026-06-02 | $14.44 | $14.71 | 335,700 | — | — |
| 2026-06-01 | $14.76 | $15.04 | 955,400 | — | — |
| 2026-05-29 | $15.26 | $15.54 | 803,000 | — | — |
| 2026-05-28 | $15.41 | $15.70 | 541,700 | — | — |
| 2026-05-27 | $15.05 | $15.33 | 449,500 | — | — |
| 2026-05-26 | $15.04 | $15.32 | 372,200 | — | — |
| 2026-05-22 | $14.64 | $14.91 | 436,100 | — | — |
| 2026-05-21 | $14.62 | $14.89 | 414,000 | — | — |
| 2026-05-20 | $14.54 | $14.81 | 483,700 | — | — |
| 2026-05-19 | $14.71 | $14.98 | 548,300 | — | — |
| 2026-05-18 | $14.86 | $15.14 | 542,700 | — | — |
| 2026-05-15 | $15.16 | $15.44 | 634,600 | — | — |
| 2026-05-14 | $14.72 | $14.99 | 1,333,100 | — | — |
| 2026-05-13 | $14.70 | $14.97 | 953,000 | — | — |
| 2026-05-12 | $16.78 | $17.09 | 768,000 | — | — |
| 2026-05-11 | $17.14 | $17.46 | 820,800 | — | — |
| 2026-05-08 | $19.18 | $19.54 | 1,314,400 | — | — |
| 2026-05-07 | $20.88 | $21.27 | 646,800 | — | — |
| 2026-05-06 | $21.29 | $21.69 | 333,400 | — | — |
| 2026-05-05 | $21.38 | $21.78 | 343,300 | — | — |
| 2026-05-04 | $21.39 | $21.79 | 442,900 | — | — |
| 2026-05-01 | $22.23 | $22.64 | 458,700 | — | — |
| 2026-04-30 | $21.79 | $22.20 | 461,100 | — | — |
| 2026-04-29 | $21.91 | $22.32 | 291,000 | — | — |
| 2026-04-28 | $22.17 | $22.58 | 280,700 | — | — |
| 2026-04-27 | $21.94 | $22.35 | 268,700 | — | — |
| 2026-04-24 | $21.15 | $21.54 | 249,200 | — | — |
| 2026-04-23 | $20.74 | $21.13 | 358,500 | — | — |
| 2026-04-22 | $20.95 | $21.34 | 327,500 | — | — |
| 2026-04-21 | $20.99 | $21.38 | 336,200 | — | — |
| 2026-04-20 | $21.35 | $21.75 | 200,200 | — | — |
| 2026-04-17 | $21.09 | $21.48 | 259,700 | — | — |
| 2026-04-16 | $20.38 | $20.76 | 449,400 | — | — |
| 2026-04-15 | $20.48 | $20.86 | 258,200 | — | — |
| 2026-04-14 | $19.84 | $20.21 | 237,300 | — | — |
| 2026-04-13 | $19.62 | $19.99 | 384,200 | — | — |
| 2026-04-10 | $19.12 | $19.48 | 182,900 | — | — |
| 2026-04-09 | $19.20 | $19.56 | 271,800 | — | — |
| 2026-04-08 | $18.83 | $19.18 | 240,300 | — | — |
| 2026-04-07 | $18.41 | $18.75 | 236,700 | — | — |
| 2026-04-06 | $18.04 | $18.38 | 234,000 | — | — |
| 2026-04-02 | $17.78 | $18.11 | 269,100 | — | — |
| 2026-04-01 | $17.78 | $18.11 | 228,200 | — | — |
| 2026-03-31 | $17.50 | $17.83 | 290,400 | — | — |
| 2026-03-30 | $17.24 | $17.56 | 354,500 | — | — |
| 2026-03-27 | $16.85 | $17.16 | 369,800 | — | — |
| 2026-03-26 | $17.61 | $17.94 | 255,900 | — | — |
| 2026-03-25 | $17.83 | $18.16 | 325,000 | — | — |
| 2026-03-24 | $17.81 | $18.14 | 319,200 | — | — |
| 2026-03-23 | $18.38 | $18.72 | 435,200 | — | — |
| 2026-03-20 | $17.46 | $17.79 | 936,300 | — | — |
| 2026-03-19 | $17.77 | $18.10 | 350,400 | — | — |
| 2026-03-18 | $17.53 | $17.86 | 413,900 | — | — |
| 2026-03-17 | $17.57 | $17.90 | 356,700 | — | — |
| 2026-03-16 | $17.11 | $17.43 | 498,800 | — | — |
| 2026-03-13 | $16.73 | $17.04 | 469,500 | — | — |
| 2026-03-12 | $16.86 | $17.17 | 607,400 | — | — |
| 2026-03-11 | $17.19 | $17.51 | 405,100 | — | — |
| 2026-03-10 | $18.32 | $18.66 | 586,500 | — | — |
| 2026-03-09 | $18.31 | $18.65 | 707,500 | — | — |
| 2026-03-06 | $18.15 | $18.49 | 869,500 | — | — |
| 2026-03-05 | $18.86 | $19.21 | 998,200 | — | — |
| 2026-03-04 | $17.05 | $17.37 | 451,700 | — | — |
| 2026-03-03 | $16.96 | $17.28 | 829,700 | — | — |
| 2026-03-02 | $16.75 | $17.06 | 1,227,100 | — | — |
| 2026-02-27 | $15.75 | $16.04 | 2,627,100 | — | — |
| 2026-02-26 | $12.67 | $12.91 | 844,500 | — | — |
| 2026-02-25 | $11.70 | $11.92 | 545,200 | — | — |
| 2026-02-24 | $10.82 | $11.02 | 536,000 | — | — |
| 2026-02-23 | $10.42 | $10.61 | 493,800 | — | — |
| 2026-02-20 | $10.78 | $10.98 | 597,800 | — | — |
| 2026-02-19 | $11.46 | $11.67 | 467,800 | — | — |
| 2026-02-18 | $11.47 | $11.68 | 459,400 | — | — |
| 2026-02-17 | $11.00 | $11.21 | 583,800 | — | — |
| 2026-02-13 | $10.86 | $11.06 | 684,800 | — | — |
| 2026-02-12 | $10.70 | $10.90 | 790,100 | — | — |
| 2026-02-11 | $10.91 | $11.11 | 481,100 | — | — |
| 2026-02-10 | $11.35 | $11.56 | 531,400 | — | — |
| 2026-02-09 | $11.23 | $11.44 | 396,900 | — | — |
| 2026-02-06 | $11.45 | $11.66 | 719,600 | — | — |
| 2026-02-05 | $11.28 | $11.49 | 878,100 | — | — |
| 2026-02-04 | $11.57 | $11.79 | 636,800 | — | — |
| 2026-02-03 | $11.99 | $12.21 | 717,000 | — | — |
| 2026-02-02 | $12.87 | $13.11 | 637,300 | — | — |
| 2026-01-30 | $12.79 | $13.03 | 602,800 | — | — |
| 2026-01-29 | $12.79 | $13.03 | 737,200 | — | — |
| 2026-01-28 | $12.96 | $13.20 | 1,137,800 | — | — |
| 2026-01-27 | $15.81 | $16.10 | 247,600 | — | — |
| 2026-01-26 | $16.17 | $16.47 | 193,200 | — | — |
| 2026-01-23 | $15.91 | $16.21 | 181,600 | — | — |
| 2026-01-22 | $16.66 | $16.97 | 298,600 | — | — |
| 2026-01-21 | $16.38 | $16.69 | 274,300 | — | — |
| 2026-01-20 | $15.75 | $16.04 | 228,900 | — | — |
| 2026-01-16 | $16.64 | $16.95 | 236,600 | — | — |
| 2026-01-15 | $16.55 | $16.86 | 329,800 | — | — |
| 2026-01-14 | $16.47 | $16.78 | 247,100 | — | — |
| 2026-01-13 | $16.58 | $16.89 | 276,700 | — | — |
| 2026-01-12 | $16.70 | $17.01 | 215,900 | — | — |
| 2026-01-09 | $17.55 | $17.88 | 246,100 | — | — |
| 2026-01-08 | $17.11 | $17.43 | 240,800 | — | — |
| 2026-01-07 | $16.89 | $17.20 | 345,400 | — | — |
| 2026-01-06 | $16.99 | $17.31 | 280,300 | — | — |
| 2026-01-05 | $17.68 | $18.01 | 244,400 | — | — |
| 2026-01-02 | $17.48 | $17.81 | 274,400 | — | — |