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
- 1999-08-02 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $24.42 | 26,908 |
| 2026-09-03 | — | — | — | $22.81 | 32,690 |
| 2026-09-02 | — | — | — | $23.96 | 45,687 |
| 2026-09-01 | — | — | — | $23.80 | 24,983 |
| 2026-08-31 | — | — | — | $21.98 | 38,443 |
| 2026-08-28 | — | — | — | $23.30 | 22,237 |
| 2026-08-27 | $23.56 | $23.56 | 878,300 | $23.36 | 28,367 |
| 2026-08-26 | $23.21 | $23.21 | 856,500 | $22.27 | 28,175 |
| 2026-08-25 | $22.39 | $22.39 | 961,000 | $22.01 | 35,570 |
| 2026-08-24 | $21.56 | $21.56 | 924,100 | $21.33 | 31,430 |
| 2026-08-21 | $22.25 | $22.25 | 1,459,900 | $21.01 | 57,591 |
| 2026-08-20 | $20.49 | $20.49 | 1,461,500 | $21.68 | 74,923 |
| 2026-08-19 | $21.79 | $21.79 | 1,862,800 | $23.11 | 46,380 |
| 2026-08-18 | $23.52 | $23.52 | 1,596,800 | $23.88 | 45,225 |
| 2026-08-17 | $24.92 | $24.92 | 2,094,600 | $24.66 | 57,316 |
| 2026-08-14 | $26.11 | $26.11 | 4,278,000 | $24.56 | 89,400 |
| 2026-08-13 | $24.68 | $24.68 | 4,386,800 | $21.78 | 140,961 |
| 2026-08-12 | $21.94 | $21.94 | 5,060,000 | $20.21 | 146,395 |
| 2026-08-11 | $19.40 | $19.40 | 16,536,800 | $14.59 | 417,561 |
| 2026-08-10 | $11.78 | $11.78 | 1,443,500 | $12.15 | 87,213 |
| 2026-08-07 | $12.04 | $12.04 | 656,900 | $11.84 | 32,449 |
| 2026-08-06 | $11.68 | $11.68 | 548,100 | $11.28 | 19,749 |
| 2026-08-05 | $11.58 | $11.58 | 486,400 | $11.28 | 32,478 |
| 2026-08-04 | $11.45 | $11.45 | 1,192,500 | $10.86 | 64,178 |
| 2026-08-03 | $10.56 | $10.56 | 728,100 | $10.30 | 38,389 |
| 2026-07-31 | $10.64 | $10.64 | 1,407,200 | $11.47 | 122,564 |
| 2026-07-30 | $11.24 | $11.24 | 1,472,300 | $11.31 | 103,659 |
| 2026-07-29 | $10.45 | $10.45 | 1,583,300 | $11.28 | 70,242 |
| 2026-07-28 | $11.28 | $11.28 | 1,136,900 | $10.82 | 99,759 |
| 2026-07-27 | $10.97 | $10.97 | 1,063,700 | $11.34 | 110,613 |
| 2026-07-24 | $11.10 | $11.10 | 347,600 | $11.40 | 32,425 |
| 2026-07-23 | $11.55 | $11.55 | 611,000 | $11.55 | 26,309 |
| 2026-07-22 | $11.66 | $11.66 | 654,200 | $11.31 | 29,971 |
| 2026-07-21 | $11.46 | $11.46 | 688,900 | $11.54 | 51,633 |
| 2026-07-20 | $10.99 | $10.99 | 689,400 | $10.69 | 29,163 |
| 2026-07-17 | $10.63 | $10.63 | 1,023,500 | — | — |
| 2026-07-16 | $9.60 | $9.60 | 943,500 | — | — |
| 2026-07-15 | $10.30 | $10.30 | 1,483,700 | — | — |
| 2026-07-14 | $10.06 | $10.06 | 555,200 | — | — |
| 2026-07-13 | $9.67 | $9.67 | 437,100 | — | — |
| 2026-07-10 | $10.02 | $10.02 | 720,600 | — | — |
| 2026-07-09 | $10.40 | $10.40 | 772,600 | — | — |
| 2026-07-08 | $10.60 | $10.60 | 1,420,000 | — | — |
| 2026-07-07 | $10.13 | $10.13 | 605,200 | — | — |
| 2026-07-06 | $10.53 | $10.53 | 624,500 | — | — |
| 2026-07-02 | $10.16 | $10.16 | 685,100 | — | — |
| 2026-07-01 | $10.93 | $10.93 | 781,300 | — | — |
| 2026-06-30 | $11.00 | $11.00 | 1,031,600 | — | — |
| 2026-06-29 | $11.85 | $11.85 | 1,128,300 | — | — |
| 2026-06-26 | $11.65 | $11.65 | 2,305,700 | — | — |
| 2026-06-25 | $12.93 | $12.93 | 1,322,300 | — | — |
| 2026-06-24 | $13.42 | $13.42 | 629,600 | — | — |
| 2026-06-23 | $13.81 | $13.81 | 733,100 | — | — |
| 2026-06-22 | $14.04 | $14.04 | 1,192,100 | — | — |
| 2026-06-18 | $15.60 | $15.60 | 1,312,200 | — | — |
| 2026-06-17 | $14.95 | $14.95 | 1,095,100 | — | — |
| 2026-06-16 | $14.41 | $14.41 | 1,647,700 | — | — |
| 2026-06-15 | $13.97 | $13.97 | 2,448,200 | — | — |
| 2026-06-12 | $13.74 | $13.74 | 1,278,400 | — | — |
| 2026-06-11 | $13.06 | $13.06 | 1,062,100 | — | — |
| 2026-06-10 | $12.59 | $12.59 | 884,000 | — | — |
| 2026-06-09 | $13.05 | $13.05 | 2,079,400 | — | — |
| 2026-06-08 | $12.54 | $12.54 | 1,467,000 | — | — |
| 2026-06-05 | $12.70 | $12.70 | 2,645,600 | — | — |
| 2026-06-04 | $15.78 | $15.78 | 3,860,200 | — | — |
| 2026-06-03 | $15.95 | $15.95 | 4,852,500 | — | — |
| 2026-06-02 | $12.54 | $12.54 | 3,310,200 | — | — |
| 2026-06-01 | $10.49 | $10.49 | 1,165,700 | — | — |
| 2026-05-29 | $9.71 | $9.71 | 520,200 | — | — |
| 2026-05-28 | $9.32 | $9.32 | 607,800 | — | — |
| 2026-05-27 | $8.82 | $8.82 | 399,700 | — | — |
| 2026-05-26 | $8.73 | $8.73 | 565,700 | — | — |
| 2026-05-22 | $9.05 | $9.05 | 1,860,000 | — | — |
| 2026-05-21 | $9.41 | $9.41 | 1,303,500 | — | — |
| 2026-05-20 | $8.16 | $8.16 | 319,000 | — | — |
| 2026-05-19 | $7.71 | $7.71 | 385,900 | — | — |
| 2026-05-18 | $7.98 | $7.98 | 471,700 | — | — |
| 2026-05-15 | $8.35 | $8.35 | 402,000 | — | — |
| 2026-05-14 | $8.80 | $8.80 | 469,500 | — | — |
| 2026-05-13 | $8.81 | $8.81 | 380,200 | — | — |
| 2026-05-12 | $8.94 | $8.94 | 678,300 | — | — |
| 2026-05-11 | $9.78 | $9.78 | 934,200 | — | — |
| 2026-05-08 | $9.62 | $9.62 | 504,800 | — | — |
| 2026-05-07 | $9.13 | $9.13 | 881,800 | — | — |
| 2026-05-06 | $10.03 | $10.03 | 2,269,700 | — | — |
| 2026-05-05 | $8.27 | $8.27 | 765,300 | — | — |
| 2026-05-04 | $7.56 | $7.56 | 342,200 | — | — |
| 2026-05-01 | $7.52 | $7.52 | 359,100 | — | — |
| 2026-04-30 | $7.14 | $7.14 | 275,800 | — | — |
| 2026-04-29 | $6.81 | $6.81 | 272,700 | — | — |
| 2026-04-28 | $6.72 | $6.72 | 212,200 | — | — |
| 2026-04-27 | $6.92 | $6.92 | 342,500 | — | — |
| 2026-04-24 | $7.17 | $7.17 | 599,400 | — | — |
| 2026-04-23 | $7.04 | $7.04 | 269,300 | — | — |
| 2026-04-22 | $7.18 | $7.18 | 219,900 | — | — |
| 2026-04-21 | $6.97 | $6.97 | 256,700 | — | — |
| 2026-04-20 | $7.20 | $7.20 | 232,300 | — | — |
| 2026-04-17 | $7.28 | $7.28 | 523,500 | — | — |
| 2026-04-16 | $7.07 | $7.07 | 581,100 | — | — |
| 2026-04-15 | $7.25 | $7.25 | 977,000 | — | — |