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
- 2019-05-15 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 | — | — | — | $23.82 | 15,050 |
| 2026-09-03 | — | — | — | $23.94 | 22,156 |
| 2026-09-02 | — | — | — | $23.74 | 19,809 |
| 2026-09-01 | — | — | — | $23.43 | 15,187 |
| 2026-08-31 | — | — | — | $23.55 | 10,512 |
| 2026-08-28 | — | — | — | $23.55 | 22,898 |
| 2026-08-27 | $23.39 | $35.01 | 355,900 | $23.72 | 18,082 |
| 2026-08-26 | $23.82 | $35.66 | 298,000 | $23.28 | 24,111 |
| 2026-08-25 | $23.40 | $35.03 | 206,900 | $22.99 | 11,535 |
| 2026-08-24 | $23.01 | $34.45 | 244,800 | $22.96 | 23,756 |
| 2026-08-21 | $22.90 | $34.28 | 394,800 | $22.75 | 8,814 |
| 2026-08-20 | $22.85 | $34.21 | 214,100 | $22.69 | 8,146 |
| 2026-08-19 | $22.77 | $34.09 | 213,100 | $22.78 | 7,713 |
| 2026-08-18 | $22.69 | $33.97 | 285,900 | $22.85 | 8,938 |
| 2026-08-17 | $22.75 | $34.06 | 236,700 | $23.04 | 11,102 |
| 2026-08-14 | $23.00 | $34.43 | 262,200 | $22.99 | 11,370 |
| 2026-08-13 | $23.16 | $34.30 | 411,500 | $23.54 | 14,537 |
| 2026-08-12 | $23.20 | $34.36 | 682,500 | $22.94 | 38,197 |
| 2026-08-11 | $22.49 | $33.31 | 279,300 | $22.53 | 7,289 |
| 2026-08-10 | $22.48 | $33.30 | 232,600 | $23.06 | 12,371 |
| 2026-08-07 | $23.11 | $34.23 | 199,600 | $22.64 | 12,625 |
| 2026-08-06 | $22.77 | $33.73 | 396,400 | $23.14 | 16,909 |
| 2026-08-05 | $23.33 | $34.56 | 482,700 | $23.16 | 28,688 |
| 2026-08-04 | $23.11 | $34.23 | 361,500 | $23.07 | 20,359 |
| 2026-08-03 | $23.16 | $34.30 | 334,000 | $23.08 | 31,557 |
| 2026-07-31 | $23.04 | $34.13 | 343,500 | $23.25 | 28,434 |
| 2026-07-30 | $23.03 | $34.11 | 289,000 | $23.46 | 26,851 |
| 2026-07-29 | $23.32 | $34.54 | 229,300 | $23.79 | 10,432 |
| 2026-07-28 | $23.68 | $35.07 | 145,800 | $23.96 | 5,223 |
| 2026-07-27 | $23.96 | $35.49 | 154,600 | $24.06 | 7,128 |
| 2026-07-24 | $24.00 | $35.55 | 173,300 | $23.89 | 9,841 |
| 2026-07-23 | $23.77 | $35.21 | 157,300 | $23.77 | 9,995 |
| 2026-07-22 | $24.00 | $35.55 | 169,000 | $24.11 | 6,450 |
| 2026-07-21 | $24.07 | $35.65 | 203,500 | $23.76 | 6,184 |
| 2026-07-20 | $23.76 | $35.19 | 210,800 | $24.25 | 10,202 |
| 2026-07-17 | $24.05 | $35.62 | 343,100 | — | — |
| 2026-07-16 | $24.52 | $36.32 | 213,500 | — | — |
| 2026-07-15 | $23.91 | $35.41 | 151,700 | — | — |
| 2026-07-14 | $23.80 | $35.25 | 242,600 | — | — |
| 2026-07-13 | $23.85 | $35.33 | 168,200 | — | — |
| 2026-07-10 | $24.15 | $35.77 | 152,400 | — | — |
| 2026-07-09 | $24.22 | $35.87 | 267,400 | — | — |
| 2026-07-08 | $24.19 | $35.83 | 466,900 | — | — |
| 2026-07-07 | $24.67 | $36.54 | 351,100 | — | — |
| 2026-07-06 | $24.35 | $36.07 | 259,800 | — | — |
| 2026-07-02 | $24.80 | $36.73 | 272,200 | — | — |
| 2026-07-01 | $24.72 | $36.61 | 406,800 | — | — |
| 2026-06-30 | $24.64 | $36.50 | 556,600 | — | — |
| 2026-06-29 | $24.98 | $37.00 | 486,400 | — | — |
| 2026-06-26 | $24.88 | $36.85 | 1,222,000 | — | — |
| 2026-06-25 | $24.34 | $36.05 | 412,800 | — | — |
| 2026-06-24 | $23.60 | $34.96 | 391,800 | — | — |
| 2026-06-23 | $23.43 | $34.70 | 603,700 | — | — |
| 2026-06-22 | $23.01 | $34.08 | 412,800 | — | — |
| 2026-06-18 | $22.79 | $33.76 | 688,200 | — | — |
| 2026-06-17 | $22.54 | $33.39 | 408,300 | — | — |
| 2026-06-16 | $23.31 | $34.53 | 228,400 | — | — |
| 2026-06-15 | $23.16 | $34.30 | 342,700 | — | — |
| 2026-06-12 | $23.89 | $35.38 | 224,200 | — | — |
| 2026-06-11 | $23.59 | $34.94 | 279,800 | — | — |
| 2026-06-10 | $23.33 | $34.56 | 353,100 | — | — |
| 2026-06-09 | $23.45 | $34.73 | 483,100 | — | — |
| 2026-06-08 | $22.78 | $33.74 | 252,100 | — | — |
| 2026-06-05 | $22.74 | $33.68 | 278,800 | — | — |
| 2026-06-04 | $22.63 | $33.52 | 270,900 | — | — |
| 2026-06-03 | $22.09 | $32.72 | 259,400 | — | — |
| 2026-06-02 | $22.51 | $33.34 | 296,700 | — | — |
| 2026-06-01 | $22.58 | $33.44 | 432,600 | — | — |
| 2026-05-29 | $23.04 | $34.13 | 421,400 | — | — |
| 2026-05-28 | $23.46 | $34.75 | 325,500 | — | — |
| 2026-05-27 | $24.22 | $35.87 | 264,800 | — | — |
| 2026-05-26 | $24.05 | $35.62 | 268,400 | — | — |
| 2026-05-22 | $23.69 | $35.09 | 292,500 | — | — |
| 2026-05-21 | $23.70 | $35.10 | 332,800 | — | — |
| 2026-05-20 | $23.53 | $34.85 | 343,100 | — | — |
| 2026-05-19 | $23.20 | $34.36 | 294,200 | — | — |
| 2026-05-18 | $23.24 | $34.42 | 248,900 | — | — |
| 2026-05-15 | $22.68 | $33.59 | 345,800 | — | — |
| 2026-05-14 | $23.00 | $33.70 | 491,400 | — | — |
| 2026-05-13 | $23.34 | $34.20 | 414,200 | — | — |
| 2026-05-12 | $23.29 | $34.13 | 374,600 | — | — |
| 2026-05-11 | $23.35 | $34.22 | 342,300 | — | — |
| 2026-05-08 | $23.27 | $34.10 | 411,300 | — | — |
| 2026-05-07 | $22.84 | $33.47 | 431,300 | — | — |
| 2026-05-06 | $23.20 | $34.00 | 339,800 | — | — |
| 2026-05-05 | $22.41 | $32.84 | 409,900 | — | — |
| 2026-05-04 | $21.84 | $32.00 | 318,100 | — | — |
| 2026-05-01 | $22.17 | $32.49 | 268,100 | — | — |
| 2026-04-30 | $21.88 | $32.06 | 309,300 | — | — |
| 2026-04-29 | $21.20 | $31.07 | 215,200 | — | — |
| 2026-04-28 | $21.58 | $31.62 | 206,800 | — | — |
| 2026-04-27 | $21.81 | $31.96 | 168,500 | — | — |
| 2026-04-24 | $21.64 | $31.71 | 197,200 | — | — |
| 2026-04-23 | $21.75 | $31.87 | 182,300 | — | — |
| 2026-04-22 | $21.17 | $31.02 | 159,900 | — | — |
| 2026-04-21 | $21.40 | $31.36 | 231,000 | — | — |
| 2026-04-20 | $21.27 | $31.17 | 199,800 | — | — |
| 2026-04-17 | $21.27 | $31.17 | 282,100 | — | — |
| 2026-04-16 | $19.88 | $29.13 | 189,800 | — | — |
| 2026-04-15 | $19.67 | $28.82 | 151,800 | — | — |
| 2026-04-14 | $19.78 | $28.99 | 192,300 | — | — |
| 2026-04-13 | $19.69 | $28.85 | 212,500 | — | — |
| 2026-04-10 | $20.06 | $29.40 | 200,700 | — | — |
| 2026-04-09 | $19.85 | $29.09 | 276,500 | — | — |
| 2026-04-08 | $19.65 | $28.79 | 207,700 | — | — |
| 2026-04-07 | $19.17 | $28.09 | 233,700 | — | — |
| 2026-04-06 | $19.02 | $27.87 | 205,600 | — | — |
| 2026-04-02 | $18.97 | $27.80 | 219,500 | — | — |
| 2026-04-01 | $18.68 | $27.37 | 302,100 | — | — |
| 2026-03-31 | $18.56 | $27.20 | 330,500 | — | — |
| 2026-03-30 | $18.33 | $26.86 | 237,900 | — | — |
| 2026-03-27 | $18.25 | $26.74 | 162,300 | — | — |
| 2026-03-26 | $18.38 | $26.93 | 237,400 | — | — |
| 2026-03-25 | $18.21 | $26.68 | 166,200 | — | — |
| 2026-03-24 | $18.44 | $27.02 | 190,500 | — | — |
| 2026-03-23 | $18.52 | $27.14 | 210,000 | — | — |
| 2026-03-20 | $18.05 | $26.45 | 605,200 | — | — |
| 2026-03-19 | $18.96 | $27.78 | 346,400 | — | — |
| 2026-03-18 | $19.01 | $27.86 | 247,200 | — | — |
| 2026-03-17 | $19.70 | $28.87 | 163,400 | — | — |
| 2026-03-16 | $19.68 | $28.84 | 223,500 | — | — |
| 2026-03-13 | $19.25 | $28.21 | 186,800 | — | — |
| 2026-03-12 | $19.19 | $28.12 | 223,900 | — | — |
| 2026-03-11 | $19.22 | $28.16 | 182,200 | — | — |
| 2026-03-10 | $19.29 | $28.27 | 239,400 | — | — |
| 2026-03-09 | $19.29 | $28.27 | 394,000 | — | — |
| 2026-03-06 | $19.85 | $29.09 | 372,800 | — | — |
| 2026-03-05 | $19.97 | $29.26 | 294,300 | — | — |
| 2026-03-04 | $20.56 | $30.13 | 345,200 | — | — |
| 2026-03-03 | $20.65 | $30.26 | 340,600 | — | — |
| 2026-03-02 | $20.89 | $30.61 | 371,500 | — | — |
| 2026-02-27 | $20.73 | $30.38 | 409,100 | — | — |
| 2026-02-26 | $20.55 | $30.11 | 370,700 | — | — |
| 2026-02-25 | $20.16 | $29.54 | 447,200 | — | — |
| 2026-02-24 | $19.40 | $28.43 | 326,000 | — | — |
| 2026-02-23 | $19.65 | $28.79 | 203,900 | — | — |
| 2026-02-20 | $19.17 | $28.09 | 453,600 | — | — |
| 2026-02-19 | $19.12 | $28.02 | 237,100 | — | — |
| 2026-02-18 | $19.02 | $27.87 | 202,000 | — | — |
| 2026-02-17 | $19.32 | $28.31 | 216,200 | — | — |
| 2026-02-13 | $18.85 | $27.62 | 216,300 | — | — |
| 2026-02-12 | $18.88 | $27.31 | 250,200 | — | — |
| 2026-02-11 | $18.99 | $27.47 | 235,400 | — | — |
| 2026-02-10 | $19.06 | $27.57 | 248,800 | — | — |
| 2026-02-09 | $18.67 | $27.00 | 518,400 | — | — |
| 2026-02-06 | $19.21 | $27.78 | 353,700 | — | — |
| 2026-02-05 | $19.05 | $27.55 | 523,500 | — | — |
| 2026-02-04 | $18.73 | $27.09 | 366,400 | — | — |
| 2026-02-03 | $18.61 | $26.92 | 436,500 | — | — |
| 2026-02-02 | $18.39 | $26.60 | 503,800 | — | — |
| 2026-01-30 | $18.23 | $26.37 | 307,800 | — | — |
| 2026-01-29 | $18.05 | $26.11 | 231,000 | — | — |
| 2026-01-28 | $17.67 | $25.56 | 190,800 | — | — |
| 2026-01-27 | $17.96 | $25.98 | 738,400 | — | — |
| 2026-01-26 | $17.72 | $25.63 | 680,000 | — | — |
| 2026-01-23 | $17.70 | $25.60 | 266,900 | — | — |
| 2026-01-22 | $17.76 | $25.69 | 266,100 | — | — |
| 2026-01-21 | $17.59 | $25.44 | 387,200 | — | — |
| 2026-01-20 | $17.57 | $25.41 | 376,400 | — | — |
| 2026-01-16 | $17.52 | $25.34 | 268,500 | — | — |
| 2026-01-15 | $17.35 | $25.09 | 302,000 | — | — |
| 2026-01-14 | $17.22 | $24.91 | 292,100 | — | — |
| 2026-01-13 | $17.10 | $24.73 | 439,700 | — | — |
| 2026-01-12 | $16.72 | $24.18 | 301,500 | — | — |
| 2026-01-09 | $16.32 | $23.60 | 152,300 | — | — |
| 2026-01-08 | $16.41 | $23.73 | 236,400 | — | — |
| 2026-01-07 | $16.22 | $23.46 | 176,800 | — | — |
| 2026-01-06 | $16.05 | $23.21 | 144,400 | — | — |
| 2026-01-05 | $16.07 | $23.24 | 211,900 | — | — |
| 2026-01-02 | $16.12 | $23.32 | 247,800 | — | — |